34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 3 | 20230912 | 192600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230912 | 192500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230912 | 192400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230912 | 192300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230912 | 192200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230912 | 192100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230912 | 192000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230912 | 191900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230912 | 191800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230912 | 191700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230912 | 191600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230912 | 191500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230912 | 191400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230912 | 191300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230912 | 191200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230912 | 191100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230912 | 191000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230912 | 190900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230912 | 190800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230912 | 190700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230912 | 190600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230912 | 190500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230912 | 190400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230912 | 190300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230912 | 190200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230912 | 190100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230912 | 190000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230912 | 185900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230912 | 185800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230912 | 185700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 33 | 20230912 | 185600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230912 | 185500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230912 | 185400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230912 | 185300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230912 | 185200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230912 | 185100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230912 | 185000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230912 | 184900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230912 | 184800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230912 | 184700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230912 | 184600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230912 | 184500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230912 | 184400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230912 | 184300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230912 | 184200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230912 | 184100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230912 | 184000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230912 | 183900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230912 | 183800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230912 | 183700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230912 | 183600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230912 | 183500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230912 | 183400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230912 | 183300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230912 | 183200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230912 | 183100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230912 | 183000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230912 | 182900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230912 | 182800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230912 | 182700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 63 | 20230912 | 182600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230912 | 182500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230912 | 182400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230912 | 182300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230912 | 182200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230912 | 182100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230912 | 182000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230912 | 181900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230912 | 181800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230912 | 181700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230912 | 181600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230912 | 181500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230912 | 181400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230912 | 181300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230912 | 181200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230912 | 181100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230912 | 181000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230912 | 180900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230912 | 180800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230912 | 180700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230912 | 180600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230912 | 180500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230912 | 180400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230912 | 180300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230912 | 180200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230912 | 180100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230912 | 180000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230912 | 175900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230912 | 175800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230912 | 175700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 93 | 20230912 | 175600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230912 | 175500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230912 | 175400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230912 | 175300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230912 | 175200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230912 | 175100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230912 | 175000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230912 | 174900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230912 | 174800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230912 | 174700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230912 | 174600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230912 | 174500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230912 | 174400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230912 | 174300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230912 | 174200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230912 | 174100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230912 | 174000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230912 | 173900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230912 | 173800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230912 | 173700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230912 | 173600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230912 | 173500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230912 | 173400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230912 | 173300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230912 | 173200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230912 | 173100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230912 | 173000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230912 | 172900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230912 | 172800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230912 | 172700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 123 | 20230912 | 172600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230912 | 172500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230912 | 172400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230912 | 172300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230912 | 172200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230912 | 172100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230912 | 172000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230912 | 171900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230912 | 171800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230912 | 171700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230912 | 171600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230912 | 171500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230912 | 171400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230912 | 171300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230912 | 171200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230912 | 171100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230912 | 171000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230912 | 170900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230912 | 170800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230912 | 170700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230912 | 170600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230912 | 170500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230912 | 170400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230912 | 170300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230912 | 170200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230912 | 170100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230912 | 170000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230912 | 165900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230912 | 165800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230912 | 165700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 153 | 20230912 | 165600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230912 | 165500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230912 | 165400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230912 | 165300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230912 | 165200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230912 | 165100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230912 | 165000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230912 | 164900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230912 | 164800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230912 | 164700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230912 | 164600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230912 | 164500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230912 | 164400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230912 | 164300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230912 | 164200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230912 | 164100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230912 | 164000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230912 | 163900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230912 | 163800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230912 | 163700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230912 | 163600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230912 | 163500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230912 | 163400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230912 | 163300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230912 | 163200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230912 | 163100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230912 | 163000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230912 | 162900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230912 | 162800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230912 | 162700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 183 | 20230912 | 162600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230912 | 162500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230912 | 162400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230912 | 162300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230912 | 162200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230912 | 162100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230912 | 162000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230912 | 161900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230912 | 161800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230912 | 161700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230912 | 161600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230912 | 161500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230912 | 161400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230912 | 161300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230912 | 161200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230912 | 161100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230912 | 161000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230912 | 160900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230912 | 160800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230912 | 160700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230912 | 160600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230912 | 160500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230912 | 160400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230912 | 160300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230912 | 160200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230912 | 160100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230912 | 160000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230912 | 155900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230912 | 155800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230912 | 155700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 213 | 20230912 | 155600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230912 | 155500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230912 | 155400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230912 | 155300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230912 | 155200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230912 | 155100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230912 | 155000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230912 | 154900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230912 | 154800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230912 | 154700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230912 | 154600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230912 | 154500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230912 | 154400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230912 | 154300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230912 | 154200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230912 | 154100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230912 | 154000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230912 | 153900 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230912 | 153800 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230912 | 153700 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230912 | 153600 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230912 | 153500 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230912 | 153400 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230912 | 153300 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230912 | 153200 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230912 | 153100 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230912 | 153000 | 24106113100 | 39000 | 39000 | 39000 | 39000 | 4832 |
| 240 | 20230912 | 152900 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 241 | 20230912 | 152800 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 242 | 20230912 | 152700 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 243 | 20230912 | 152600 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 244 | 20230912 | 152500 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 245 | 20230912 | 152400 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 246 | 20230912 | 152300 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 247 | 20230912 | 152200 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 248 | 20230912 | 152100 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 249 | 20230912 | 152000 | 23917665100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 250 | 20230912 | 151900 | 23917665100 | 38750 | 38650 | 38750 | 38600 | 1002 |
| 251 | 20230912 | 151800 | 23878891250 | 38700 | 38750 | 38800 | 38650 | 838 |
| 252 | 20230912 | 151700 | 23846442850 | 38800 | 38750 | 38800 | 38650 | 791 |
| 253 | 20230912 | 151600 | 23815808100 | 38750 | 38700 | 38750 | 38700 | 461 |
| 254 | 20230912 | 151500 | 23797946200 | 38750 | 38600 | 38750 | 38600 | 318 |
| 255 | 20230912 | 151400 | 23785653800 | 38600 | 38650 | 38700 | 38550 | 1440 |
| 256 | 20230912 | 151300 | 23730068050 | 38650 | 38650 | 38700 | 38650 | 128 |
| 257 | 20230912 | 151200 | 23725118850 | 38650 | 38700 | 38750 | 38650 | 760 |
| 258 | 20230912 | 151100 | 23695691150 | 38700 | 38700 | 38700 | 38650 | 351 |
| 259 | 20230912 | 151000 | 23682108150 | 38700 | 38900 | 39000 | 38700 | 926 |
| 260 | 20230912 | 150900 | 23646208850 | 38900 | 39050 | 39050 | 38850 | 326 |
| 261 | 20230912 | 150800 | 23633536550 | 38850 | 39050 | 39100 | 38850 | 1195 |
| 262 | 20230912 | 150700 | 23586901750 | 39050 | 39050 | 39100 | 39000 | 1123 |
| 263 | 20230912 | 150600 | 23543029750 | 39100 | 39050 | 39100 | 39000 | 472 |
| 264 | 20230912 | 150500 | 23524598500 | 39050 | 39000 | 39050 | 38950 | 1916 |
| 265 | 20230912 | 150400 | 23449856200 | 39000 | 38750 | 39000 | 38750 | 1871 |
| 266 | 20230912 | 150300 | 23377115400 | 38750 | 38650 | 38800 | 38550 | 2534 |
| 267 | 20230912 | 150200 | 23279233900 | 38650 | 38650 | 38700 | 38600 | 1323 |
| 268 | 20230912 | 150100 | 23228114000 | 38700 | 38800 | 38800 | 38700 | 445 |
| 269 | 20230912 | 150000 | 23210886100 | 38800 | 38750 | 38850 | 38750 | 95 |
| 270 | 20230912 | 145900 | 23207202250 | 38850 | 38800 | 38900 | 38700 | 1477 |
| 271 | 20230912 | 145800 | 23149867200 | 38800 | 38750 | 38800 | 38700 | 1144 |
| 272 | 20230912 | 145700 | 23105505000 | 38750 | 38850 | 38850 | 38750 | 708 |
| 273 | 20230912 | 145600 | 23078050800 | 38850 | 38850 | 38900 | 38800 | 735 |
| 274 | 20230912 | 145500 | 23049486200 | 38850 | 38900 | 38900 | 38850 | 536 |
| 275 | 20230912 | 145400 | 23028649500 | 38900 | 38900 | 38950 | 38900 | 986 |
| 276 | 20230912 | 145300 | 22990290550 | 38900 | 38950 | 39000 | 38900 | 569 |
| 277 | 20230912 | 145200 | 22968124850 | 39000 | 38950 | 39000 | 38950 | 172 |
| 278 | 20230912 | 145100 | 22961421000 | 38950 | 39000 | 39050 | 38950 | 475 |
| 279 | 20230912 | 145000 | 22942892400 | 38950 | 39050 | 39050 | 38950 | 527 |
| 280 | 20230912 | 144900 | 22922360350 | 39000 | 39100 | 39150 | 39000 | 848 |
| 281 | 20230912 | 144800 | 22889259750 | 39100 | 39100 | 39150 | 39050 | 716 |
| 282 | 20230912 | 144700 | 22861265100 | 39100 | 39050 | 39100 | 39000 | 1005 |
| 283 | 20230912 | 144600 | 22822032300 | 39100 | 39100 | 39150 | 39050 | 254 |
| 284 | 20230912 | 144500 | 22812097900 | 39150 | 39150 | 39250 | 39100 | 689 |
| 285 | 20230912 | 144400 | 22785142550 | 39150 | 39250 | 39300 | 39150 | 2422 |
| 286 | 20230912 | 144300 | 22690073900 | 39250 | 39200 | 39300 | 39200 | 684 |
| 287 | 20230912 | 144200 | 22663239750 | 39200 | 39050 | 39250 | 39050 | 490 |
| 288 | 20230912 | 144100 | 22644077150 | 39050 | 39000 | 39050 | 39000 | 431 |
| 289 | 20230912 | 144000 | 22627248050 | 39000 | 39000 | 39050 | 39000 | 245 |
| 290 | 20230912 | 143900 | 22617689850 | 39000 | 39000 | 39050 | 39000 | 398 |
| 291 | 20230912 | 143800 | 22602164300 | 39000 | 38950 | 39000 | 38950 | 437 |
| 292 | 20230912 | 143700 | 22585129450 | 39000 | 39000 | 39000 | 38950 | 426 |
| 293 | 20230912 | 143600 | 22568518000 | 39000 | 39000 | 39050 | 39000 | 403 |
| 294 | 20230912 | 143500 | 22552798450 | 39000 | 39000 | 39000 | 38950 | 133 |
| 295 | 20230912 | 143400 | 22547612800 | 39000 | 39050 | 39050 | 39000 | 713 |
| 296 | 20230912 | 143300 | 22519799550 | 39050 | 39050 | 39050 | 39000 | 302 |
| 297 | 20230912 | 143200 | 22508013650 | 39050 | 39050 | 39050 | 39000 | 507 |
| 298 | 20230912 | 143100 | 22488220200 | 39050 | 39050 | 39050 | 39000 | 192 |
| 299 | 20230912 | 143000 | 22480726550 | 39050 | 38950 | 39050 | 38950 | 364 |
| 300 | 20230912 | 142900 | 22466541650 | 39000 | 39050 | 39050 | 39000 | 323 |
| 301 | 20230912 | 142800 | 22453941500 | 39050 | 39050 | 39050 | 38900 | 751 |
| 302 | 20230912 | 142700 | 22424679250 | 39050 | 39000 | 39050 | 39000 | 314 |
| 303 | 20230912 | 142600 | 22412429100 | 39050 | 39000 | 39050 | 39000 | 344 |
| 304 | 20230912 | 142500 | 22399007450 | 39050 | 39050 | 39100 | 39000 | 697 |
| 305 | 20230912 | 142400 | 22371781300 | 39100 | 39050 | 39100 | 39050 | 251 |
| 306 | 20230912 | 142300 | 22361978950 | 39000 | 39000 | 39100 | 39000 | 525 |
| 307 | 20230912 | 142200 | 22341492200 | 39050 | 39050 | 39100 | 39050 | 940 |
| 308 | 20230912 | 142100 | 22304766950 | 39050 | 38950 | 39050 | 38950 | 461 |
| 309 | 20230912 | 142000 | 22286797300 | 38950 | 38950 | 39050 | 38950 | 1504 |
| 310 | 20230912 | 141900 | 22228161000 | 38900 | 38950 | 39000 | 38900 | 556 |
| 311 | 20230912 | 141800 | 22206498600 | 38950 | 38950 | 39000 | 38900 | 482 |
| 312 | 20230912 | 141700 | 22187728200 | 39000 | 39050 | 39100 | 39000 | 651 |
| 313 | 20230912 | 141600 | 22162322000 | 39100 | 39100 | 39200 | 39050 | 522 |
| 314 | 20230912 | 141500 | 22141922700 | 39250 | 39350 | 39350 | 39050 | 1895 |
| 315 | 20230912 | 141400 | 22067581300 | 39400 | 39300 | 39450 | 39300 | 1533 |
| 316 | 20230912 | 141300 | 22007238850 | 39300 | 39200 | 39300 | 39200 | 961 |
| 317 | 20230912 | 141200 | 21969502350 | 39200 | 39150 | 39200 | 39150 | 888 |
| 318 | 20230912 | 141100 | 21934699250 | 39150 | 39100 | 39200 | 39100 | 933 |
| 319 | 20230912 | 141000 | 21898151200 | 39100 | 39150 | 39150 | 39100 | 541 |
| 320 | 20230912 | 140900 | 21876978450 | 39100 | 39050 | 39150 | 39000 | 659 |
| 321 | 20230912 | 140800 | 21851222400 | 39100 | 39050 | 39100 | 38900 | 1224 |
| 322 | 20230912 | 140700 | 21803530450 | 39050 | 39100 | 39100 | 39000 | 414 |
| 323 | 20230912 | 140600 | 21787354900 | 39100 | 39100 | 39150 | 39000 | 834 |
| 324 | 20230912 | 140500 | 21754803000 | 39000 | 39200 | 39250 | 39000 | 938 |
| 325 | 20230912 | 140400 | 21718072700 | 39150 | 39150 | 39200 | 39100 | 407 |
| 326 | 20230912 | 140300 | 21702131900 | 39150 | 39200 | 39200 | 39100 | 811 |
| 327 | 20230912 | 140200 | 21670390100 | 39150 | 38900 | 39150 | 38900 | 833 |
| 328 | 20230912 | 140100 | 21637873800 | 39000 | 39200 | 39200 | 38750 | 1783 |
| 329 | 20230912 | 140000 | 21568281400 | 39150 | 39000 | 39200 | 39000 | 990 |
| 330 | 20230912 | 135900 | 21529521800 | 39000 | 39150 | 39250 | 38900 | 2480 |
| 331 | 20230912 | 135800 | 21432546400 | 39150 | 39050 | 39250 | 38950 | 1492 |
| 332 | 20230912 | 135700 | 21374278400 | 38950 | 38800 | 39050 | 38650 | 2167 |
| 333 | 20230912 | 135600 | 21290032400 | 38750 | 38550 | 39050 | 38550 | 21652 |
| 334 | 20230912 | 135500 | 20445584800 | 38800 | 39300 | 39350 | 38500 | 12284 |
| 335 | 20230912 | 135400 | 19968853950 | 39350 | 39300 | 39500 | 39250 | 2171 |
| 336 | 20230912 | 135300 | 19883458150 | 39300 | 39450 | 39550 | 39200 | 2303 |
| 337 | 20230912 | 135200 | 19792851250 | 39450 | 39700 | 39700 | 39350 | 2664 |
| 338 | 20230912 | 135100 | 19687449900 | 39700 | 39300 | 39800 | 39200 | 3514 |
| 339 | 20230912 | 135000 | 19548758400 | 39200 | 39400 | 39800 | 39150 | 6185 |
| 340 | 20230912 | 134900 | 19304707650 | 39450 | 39850 | 39850 | 39350 | 5989 |
| 341 | 20230912 | 134800 | 19067785150 | 39850 | 39850 | 39950 | 39750 | 3006 |
| 342 | 20230912 | 134700 | 18948097750 | 39900 | 39900 | 40000 | 39850 | 3094 |
| 343 | 20230912 | 134600 | 18824438400 | 39900 | 40150 | 40150 | 39800 | 3732 |
| 344 | 20230912 | 134500 | 18675304400 | 40150 | 40350 | 40400 | 40150 | 5003 |
| 345 | 20230912 | 134400 | 18473585000 | 40400 | 40400 | 40400 | 40150 | 8113 |
| 346 | 20230912 | 134300 | 18146552350 | 40400 | 40200 | 40500 | 40150 | 18368 |
| 347 | 20230912 | 134200 | 17405528800 | 40250 | 39700 | 40250 | 39700 | 33111 |
| 348 | 20230912 | 134100 | 16082966900 | 39700 | 39650 | 39700 | 39550 | 3399 |
| 349 | 20230912 | 134000 | 15948092100 | 39650 | 39700 | 39700 | 39600 | 1399 |
| 350 | 20230912 | 133900 | 15892603500 | 39650 | 39600 | 39750 | 39550 | 2731 |
| 351 | 20230912 | 133800 | 15784271650 | 39600 | 39650 | 39700 | 39600 | 1880 |
| 352 | 20230912 | 133700 | 15709726250 | 39600 | 39800 | 39800 | 39550 | 4613 |
| 353 | 20230912 | 133600 | 15526540450 | 39750 | 39800 | 39800 | 39750 | 5871 |
| 354 | 20230912 | 133500 | 15292933050 | 39800 | 39550 | 39800 | 39550 | 6586 |
| 355 | 20230912 | 133400 | 15031394500 | 39550 | 39500 | 39600 | 39450 | 6997 |
| 356 | 20230912 | 133300 | 14754846200 | 39450 | 39300 | 39500 | 39300 | 3983 |
| 357 | 20230912 | 133200 | 14597743550 | 39300 | 39400 | 39400 | 39200 | 2242 |
| 358 | 20230912 | 133100 | 14509536500 | 39400 | 39350 | 39450 | 39350 | 2631 |
| 359 | 20230912 | 133000 | 14405828350 | 39350 | 39400 | 39450 | 39350 | 6409 |
| 360 | 20230912 | 132900 | 14153156100 | 39350 | 39300 | 39450 | 39300 | 7050 |
| 361 | 20230912 | 132800 | 13875524600 | 39300 | 39300 | 39400 | 39250 | 8236 |
| 362 | 20230912 | 132700 | 13551526900 | 39300 | 39100 | 39300 | 39000 | 5542 |
| 363 | 20230912 | 132600 | 13334306000 | 39100 | 39050 | 39100 | 39000 | 1337 |
| 364 | 20230912 | 132500 | 13282055250 | 39100 | 39100 | 39150 | 39000 | 3595 |
| 365 | 20230912 | 132400 | 13141520550 | 39050 | 39050 | 39100 | 39000 | 1357 |
| 366 | 20230912 | 132300 | 13088531450 | 39050 | 38850 | 39100 | 38750 | 2337 |
| 367 | 20230912 | 132200 | 12997477650 | 38850 | 39150 | 39150 | 38750 | 2102 |
| 368 | 20230912 | 132100 | 12915524100 | 39150 | 38750 | 39150 | 38750 | 21365 |
| 369 | 20230912 | 132000 | 12083445700 | 38750 | 38600 | 38750 | 38600 | 4275 |
| 370 | 20230912 | 131900 | 11918052400 | 38600 | 38650 | 38650 | 38600 | 313 |
| 371 | 20230912 | 131800 | 11905958500 | 38650 | 38600 | 38650 | 38600 | 186 |
| 372 | 20230912 | 131700 | 11898772050 | 38600 | 38600 | 38600 | 38600 | 794 |
| 373 | 20230912 | 131600 | 11868123650 | 38600 | 38650 | 38650 | 38550 | 888 |
| 374 | 20230912 | 131500 | 11833840000 | 38600 | 38650 | 38650 | 38600 | 504 |
| 375 | 20230912 | 131400 | 11814378100 | 38600 | 38550 | 38650 | 38550 | 788 |
| 376 | 20230912 | 131300 | 11783960750 | 38500 | 38550 | 38600 | 38500 | 789 |
| 377 | 20230912 | 131200 | 11753553100 | 38550 | 38500 | 38600 | 38500 | 840 |
| 378 | 20230912 | 131100 | 11721189400 | 38500 | 38550 | 38550 | 38500 | 309 |
| 379 | 20230912 | 131000 | 11709281000 | 38500 | 38400 | 38500 | 38400 | 535 |
| 380 | 20230912 | 130900 | 11688700200 | 38450 | 38400 | 38450 | 38400 | 286 |
| 381 | 20230912 | 130800 | 11677708800 | 38450 | 38450 | 38450 | 38350 | 420 |
| 382 | 20230912 | 130700 | 11661581900 | 38400 | 38450 | 38450 | 38400 | 105 |
| 383 | 20230912 | 130600 | 11657547700 | 38450 | 38450 | 38450 | 38400 | 644 |
| 384 | 20230912 | 130500 | 11632786850 | 38400 | 38400 | 38450 | 38400 | 244 |
| 385 | 20230912 | 130400 | 11623408200 | 38500 | 38550 | 38650 | 38350 | 603 |
| 386 | 20230912 | 130300 | 11600210950 | 38600 | 38550 | 38650 | 38500 | 1746 |
| 387 | 20230912 | 130200 | 11532788200 | 38600 | 38600 | 38650 | 38350 | 1266 |
| 388 | 20230912 | 130100 | 11484041600 | 38600 | 38600 | 38650 | 38600 | 792 |
| 389 | 20230912 | 130000 | 11453448800 | 38600 | 38350 | 38600 | 38350 | 10788 |
| 390 | 20230912 | 125900 | 11038439300 | 38350 | 38400 | 38400 | 38350 | 66 |
| 391 | 20230912 | 125800 | 11035905450 | 38350 | 38350 | 38350 | 38300 | 1604 |
| 392 | 20230912 | 125700 | 10974396400 | 38300 | 38250 | 38350 | 38250 | 646 |
| 393 | 20230912 | 125600 | 10949655050 | 38300 | 38300 | 38300 | 38250 | 443 |
| 394 | 20230912 | 125500 | 10932689100 | 38300 | 38250 | 38300 | 38250 | 181 |
| 395 | 20230912 | 125400 | 10925757850 | 38250 | 38250 | 38300 | 38250 | 352 |
| 396 | 20230912 | 125300 | 10912293800 | 38250 | 38250 | 38300 | 38200 | 184 |
| 397 | 20230912 | 125200 | 10905256000 | 38300 | 38300 | 38300 | 38200 | 243 |
| 398 | 20230912 | 125100 | 10895954950 | 38300 | 38250 | 38300 | 38250 | 122 |
| 399 | 20230912 | 125000 | 10891288400 | 38300 | 38300 | 38300 | 38250 | 275 |
| 400 | 20230912 | 124900 | 10880756850 | 38300 | 38250 | 38300 | 38200 | 555 |
| 401 | 20230912 | 124800 | 10859513850 | 38250 | 38200 | 38250 | 38200 | 223 |
| 402 | 20230912 | 124700 | 10850986250 | 38250 | 38300 | 38300 | 38200 | 112 |
| 403 | 20230912 | 124600 | 10846702250 | 38250 | 38250 | 38300 | 38200 | 283 |
| 404 | 20230912 | 124500 | 10835872350 | 38150 | 38150 | 38200 | 38100 | 512 |
| 405 | 20230912 | 124400 | 10816352550 | 38150 | 38100 | 38150 | 38050 | 211 |
| 406 | 20230912 | 124300 | 10808312750 | 38100 | 38100 | 38150 | 38050 | 94 |
| 407 | 20230912 | 124200 | 10804731300 | 38150 | 38250 | 38250 | 38100 | 508 |
| 408 | 20230912 | 124100 | 10785349700 | 38250 | 38300 | 38300 | 38200 | 820 |
| 409 | 20230912 | 124000 | 10753965950 | 38250 | 38250 | 38250 | 38200 | 728 |
| 410 | 20230912 | 123900 | 10726122050 | 38250 | 38200 | 38250 | 38150 | 644 |
| 411 | 20230912 | 123800 | 10701531500 | 38200 | 38250 | 38250 | 38200 | 121 |
| 412 | 20230912 | 123700 | 10696904950 | 38250 | 38200 | 38250 | 38150 | 1093 |
| 413 | 20230912 | 123600 | 10655144550 | 38150 | 38000 | 38150 | 38000 | 1115 |
| 414 | 20230912 | 123500 | 10612667800 | 38000 | 38000 | 38000 | 37950 | 151 |
| 415 | 20230912 | 123400 | 10606932250 | 37950 | 37950 | 37950 | 37950 | 104 |
| 416 | 20230912 | 123300 | 10602985450 | 37900 | 37900 | 37950 | 37900 | 314 |
| 417 | 20230912 | 123200 | 10591082950 | 38000 | 37850 | 38000 | 37850 | 223 |
| 418 | 20230912 | 123100 | 10582623550 | 37900 | 37750 | 37900 | 37750 | 454 |
| 419 | 20230912 | 123000 | 10565442550 | 37750 | 37800 | 37850 | 37750 | 303 |
| 420 | 20230912 | 122900 | 10553979600 | 37800 | 37700 | 37800 | 37700 | 80 |
| 421 | 20230912 | 122800 | 10550959400 | 37650 | 37600 | 37700 | 37600 | 1571 |
| 422 | 20230912 | 122700 | 10491811600 | 37600 | 37600 | 37650 | 37500 | 1007 |
| 423 | 20230912 | 122600 | 10454008100 | 37600 | 37600 | 37650 | 37600 | 342 |
| 424 | 20230912 | 122500 | 10441147950 | 37650 | 37700 | 37700 | 37600 | 2443 |
| 425 | 20230912 | 122400 | 10349140850 | 37750 | 37750 | 37750 | 37700 | 98 |
| 426 | 20230912 | 122300 | 10345441500 | 37750 | 37700 | 37800 | 37700 | 319 |
| 427 | 20230912 | 122200 | 10333396600 | 37750 | 37750 | 37750 | 37750 | 44 |
| 428 | 20230912 | 122100 | 10331735600 | 37650 | 37850 | 37900 | 37650 | 715 |
| 429 | 20230912 | 122000 | 10304770000 | 38100 | 37900 | 38150 | 37900 | 341 |
| 430 | 20230912 | 121900 | 10291787850 | 38000 | 37800 | 38150 | 37800 | 1206 |
| 431 | 20230912 | 121800 | 10245931900 | 37850 | 37750 | 37850 | 37750 | 210 |
| 432 | 20230912 | 121700 | 10237997900 | 37750 | 37700 | 37750 | 37650 | 279 |
| 433 | 20230912 | 121600 | 10227491800 | 37700 | 37650 | 37750 | 37650 | 313 |
| 434 | 20230912 | 121500 | 10215692350 | 37650 | 37700 | 37750 | 37650 | 121 |
| 435 | 20230912 | 121400 | 10211131300 | 37700 | 37750 | 37750 | 37700 | 594 |
| 436 | 20230912 | 121300 | 10188733950 | 37750 | 37750 | 37750 | 37650 | 515 |
| 437 | 20230912 | 121200 | 10169333000 | 37650 | 37750 | 37750 | 37650 | 718 |
| 438 | 20230912 | 121100 | 10142287750 | 37800 | 37700 | 37800 | 37700 | 172 |
| 439 | 20230912 | 121000 | 10135790950 | 37750 | 37850 | 37850 | 37750 | 1009 |
| 440 | 20230912 | 120900 | 10097663100 | 37850 | 38000 | 38000 | 37850 | 1069 |
| 441 | 20230912 | 120800 | 10057133850 | 37950 | 38000 | 38000 | 37950 | 22 |
| 442 | 20230912 | 120700 | 10056298600 | 38000 | 38000 | 38000 | 37950 | 194 |
| 443 | 20230912 | 120600 | 10048926850 | 38000 | 37950 | 38050 | 37950 | 96 |
| 444 | 20230912 | 120500 | 10045280000 | 37950 | 38000 | 38000 | 37950 | 127 |
| 445 | 20230912 | 120400 | 10040455500 | 38000 | 38100 | 38100 | 38000 | 681 |
| 446 | 20230912 | 120300 | 10014544350 | 38100 | 38100 | 38100 | 38100 | 121 |
| 447 | 20230912 | 120200 | 10009934250 | 38150 | 38100 | 38150 | 38100 | 81 |
| 448 | 20230912 | 120100 | 10006846100 | 38100 | 38150 | 38150 | 38050 | 185 |
| 449 | 20230912 | 120000 | 9999793850 | 38200 | 38150 | 38200 | 38150 | 75 |
| 450 | 20230912 | 115900 | 9996929850 | 38100 | 38150 | 38150 | 38100 | 59 |
| 451 | 20230912 | 115800 | 9994680150 | 38150 | 38100 | 38150 | 38100 | 64 |
| 452 | 20230912 | 115700 | 9992238650 | 38100 | 38150 | 38150 | 38100 | 42 |
| 453 | 20230912 | 115600 | 9990637250 | 38150 | 38100 | 38150 | 38100 | 54 |
| 454 | 20230912 | 115500 | 9988578100 | 38100 | 38100 | 38150 | 38100 | 119 |
| 455 | 20230912 | 115400 | 9984044150 | 38100 | 38050 | 38100 | 38050 | 263 |
| 456 | 20230912 | 115300 | 9974025700 | 38050 | 38050 | 38100 | 38050 | 57 |
| 457 | 20230912 | 115200 | 9971855800 | 38050 | 38050 | 38050 | 38050 | 13 |
| 458 | 20230912 | 115100 | 9971361150 | 38000 | 38100 | 38100 | 38000 | 209 |
| 459 | 20230912 | 115000 | 9963404650 | 38100 | 38100 | 38200 | 38100 | 627 |
| 460 | 20230912 | 114900 | 9939507350 | 38050 | 38050 | 38100 | 38050 | 1564 |
| 461 | 20230912 | 114800 | 9879931600 | 38050 | 38000 | 38050 | 37950 | 107 |
| 462 | 20230912 | 114700 | 9875869650 | 37950 | 38050 | 38050 | 37950 | 283 |
| 463 | 20230912 | 114600 | 9865115400 | 38050 | 38050 | 38050 | 38050 | 101 |
| 464 | 20230912 | 114500 | 9861272350 | 38050 | 38100 | 38100 | 38050 | 171 |
| 465 | 20230912 | 114400 | 9854763450 | 38100 | 38050 | 38100 | 38050 | 119 |
| 466 | 20230912 | 114300 | 9850232700 | 38050 | 38100 | 38100 | 38050 | 162 |
| 467 | 20230912 | 114200 | 9844061950 | 38100 | 38100 | 38100 | 38100 | 169 |
| 468 | 20230912 | 114100 | 9837623050 | 38100 | 38050 | 38100 | 38050 | 44 |
| 469 | 20230912 | 114000 | 9835948450 | 38050 | 37950 | 38050 | 37950 | 63 |
| 470 | 20230912 | 113900 | 9833556300 | 38100 | 38000 | 38100 | 37950 | 1106 |
| 471 | 20230912 | 113800 | 9791561550 | 38000 | 38000 | 38000 | 38000 | 179 |
| 472 | 20230912 | 113700 | 9784759550 | 37950 | 38000 | 38000 | 37950 | 62 |
| 473 | 20230912 | 113600 | 9782404450 | 38000 | 38000 | 38000 | 38000 | 43 |
| 474 | 20230912 | 113500 | 9780770450 | 38000 | 38000 | 38000 | 38000 | 407 |
| 475 | 20230912 | 113400 | 9765304450 | 38000 | 37950 | 38000 | 37900 | 496 |
| 476 | 20230912 | 113300 | 9746476300 | 38000 | 38050 | 38050 | 38000 | 416 |
| 477 | 20230912 | 113200 | 9730665400 | 38050 | 38050 | 38100 | 38050 | 256 |
| 478 | 20230912 | 113100 | 9720923950 | 38100 | 38100 | 38100 | 38100 | 12 |
| 479 | 20230912 | 113000 | 9720466750 | 38100 | 38050 | 38100 | 38050 | 93 |
| 480 | 20230912 | 112900 | 9716924550 | 38050 | 38100 | 38100 | 38050 | 152 |
| 481 | 20230912 | 112800 | 9711140150 | 38100 | 38050 | 38100 | 38050 | 20 |
| 482 | 20230912 | 112700 | 9710379050 | 38050 | 38000 | 38050 | 38000 | 257 |
| 483 | 20230912 | 112600 | 9700601750 | 38000 | 38050 | 38050 | 38000 | 941 |
| 484 | 20230912 | 112500 | 9664836700 | 38050 | 38100 | 38100 | 38050 | 356 |
| 485 | 20230912 | 112400 | 9651277900 | 38100 | 38100 | 38150 | 38050 | 476 |
| 486 | 20230912 | 112300 | 9633129050 | 38100 | 38100 | 38100 | 38100 | 266 |
| 487 | 20230912 | 112200 | 9622994450 | 38100 | 38050 | 38100 | 38050 | 198 |
| 488 | 20230912 | 112100 | 9615453650 | 38100 | 38150 | 38200 | 38000 | 558 |
| 489 | 20230912 | 112000 | 9594191850 | 38250 | 37850 | 38250 | 37850 | 2420 |
| 490 | 20230912 | 111900 | 9501977550 | 37900 | 37800 | 37900 | 37800 | 66 |
| 491 | 20230912 | 111800 | 9499478550 | 37800 | 37900 | 37900 | 37800 | 91 |
| 492 | 20230912 | 111700 | 9496031850 | 37900 | 37750 | 37900 | 37750 | 194 |
| 493 | 20230912 | 111600 | 9488690850 | 37750 | 37850 | 37850 | 37750 | 137 |
| 494 | 20230912 | 111500 | 9483510150 | 37850 | 37800 | 37900 | 37800 | 303 |
| 495 | 20230912 | 111400 | 9472044950 | 37800 | 37700 | 37800 | 37650 | 695 |
| 496 | 20230912 | 111300 | 9445838200 | 37700 | 37600 | 37700 | 37600 | 89 |
| 497 | 20230912 | 111200 | 9442487800 | 37600 | 37600 | 37600 | 37550 | 29 |
| 498 | 20230912 | 111100 | 9441398350 | 37550 | 37600 | 37650 | 37550 | 152 |
| 499 | 20230912 | 111000 | 9435681150 | 37600 | 37600 | 37600 | 37550 | 125 |
| 500 | 20230912 | 110900 | 9430982100 | 37550 | 37550 | 37600 | 37550 | 411 |
| 501 | 20230912 | 110800 | 9415546200 | 37550 | 37550 | 37600 | 37500 | 882 |
| 502 | 20230912 | 110700 | 9382464650 | 37550 | 37600 | 37600 | 37550 | 223 |
| 503 | 20230912 | 110600 | 9374083950 | 37600 | 37600 | 37600 | 37550 | 27 |
| 504 | 20230912 | 110500 | 9373069650 | 37600 | 37500 | 37600 | 37450 | 238 |
| 505 | 20230912 | 110400 | 9364150750 | 37500 | 37650 | 37700 | 37450 | 2238 |
| 506 | 20230912 | 110300 | 9280200700 | 37650 | 37650 | 37700 | 37600 | 1437 |
| 507 | 20230912 | 110200 | 9226147650 | 37650 | 37700 | 37700 | 37650 | 684 |
| 508 | 20230912 | 110100 | 9200369050 | 37650 | 37700 | 37750 | 37650 | 692 |
| 509 | 20230912 | 110000 | 9174304350 | 37700 | 37650 | 37750 | 37650 | 173 |
| 510 | 20230912 | 105900 | 9167781200 | 37650 | 37750 | 37750 | 37650 | 955 |
| 511 | 20230912 | 105800 | 9131817600 | 37700 | 37750 | 37750 | 37700 | 655 |
| 512 | 20230912 | 105700 | 9107121650 | 37700 | 37750 | 37750 | 37700 | 231 |
| 513 | 20230912 | 105600 | 9098403400 | 37700 | 37850 | 37850 | 37700 | 1644 |
| 514 | 20230912 | 105500 | 9036306850 | 37850 | 37950 | 37950 | 37800 | 459 |
| 515 | 20230912 | 105400 | 9018924350 | 37950 | 37950 | 37950 | 37900 | 258 |
| 516 | 20230912 | 105300 | 9009137050 | 37950 | 38100 | 38100 | 37950 | 1403 |
| 517 | 20230912 | 105200 | 8955730100 | 38100 | 38150 | 38150 | 38100 | 467 |
| 518 | 20230912 | 105100 | 8937923200 | 38200 | 38150 | 38200 | 38150 | 94 |
| 519 | 20230912 | 105000 | 8934334300 | 38150 | 38200 | 38200 | 38150 | 90 |
| 520 | 20230912 | 104900 | 8930897500 | 38150 | 38150 | 38150 | 38150 | 58 |
| 521 | 20230912 | 104800 | 8928684800 | 38150 | 38150 | 38200 | 38150 | 733 |
| 522 | 20230912 | 104700 | 8900714500 | 38300 | 38200 | 38300 | 38200 | 219 |
| 523 | 20230912 | 104600 | 8892338150 | 38150 | 38200 | 38200 | 38150 | 358 |
| 524 | 20230912 | 104500 | 8878664100 | 38200 | 38250 | 38250 | 38200 | 35 |
| 525 | 20230912 | 104400 | 8877326350 | 38250 | 38350 | 38400 | 38250 | 1285 |
| 526 | 20230912 | 104300 | 8828036600 | 38400 | 38350 | 38450 | 38350 | 824 |
| 527 | 20230912 | 104200 | 8796422350 | 38350 | 38350 | 38450 | 38300 | 3855 |
| 528 | 20230912 | 104100 | 8648470900 | 38150 | 38100 | 38350 | 38100 | 3821 |
| 529 | 20230912 | 104000 | 8502346400 | 38150 | 38100 | 38150 | 38100 | 475 |
| 530 | 20230912 | 103900 | 8484239800 | 38050 | 38050 | 38100 | 38050 | 141 |
| 531 | 20230912 | 103800 | 8478870150 | 38100 | 38100 | 38100 | 38050 | 247 |
| 532 | 20230912 | 103700 | 8469460250 | 38100 | 38150 | 38200 | 38100 | 268 |
| 533 | 20230912 | 103600 | 8459235600 | 38150 | 38200 | 38200 | 38150 | 242 |
| 534 | 20230912 | 103500 | 8450002700 | 38200 | 38100 | 38200 | 38100 | 215 |
| 535 | 20230912 | 103400 | 8441796450 | 38100 | 38100 | 38150 | 38100 | 49 |
| 536 | 20230912 | 103300 | 8439927450 | 38100 | 38100 | 38100 | 38100 | 146 |
| 537 | 20230912 | 103200 | 8434364850 | 38150 | 38100 | 38200 | 38050 | 193 |
| 538 | 20230912 | 103100 | 8427002750 | 38150 | 38100 | 38200 | 38100 | 307 |
| 539 | 20230912 | 103000 | 8415289850 | 38200 | 38100 | 38200 | 38100 | 329 |
| 540 | 20230912 | 102900 | 8402724000 | 38050 | 38150 | 38150 | 38050 | 355 |
| 541 | 20230912 | 102800 | 8389186300 | 38150 | 38150 | 38150 | 38100 | 973 |
| 542 | 20230912 | 102700 | 8352110500 | 38100 | 38150 | 38150 | 38100 | 349 |
| 543 | 20230912 | 102600 | 8338797600 | 38150 | 38100 | 38200 | 38100 | 234 |
| 544 | 20230912 | 102500 | 8329870050 | 38100 | 38100 | 38100 | 38050 | 200 |
| 545 | 20230912 | 102400 | 8322258800 | 38050 | 38100 | 38100 | 38050 | 317 |
| 546 | 20230912 | 102300 | 8310186000 | 38150 | 38200 | 38200 | 38100 | 301 |
| 547 | 20230912 | 102200 | 8298690550 | 38200 | 38250 | 38250 | 38150 | 679 |
| 548 | 20230912 | 102100 | 8272749150 | 38200 | 38150 | 38250 | 38150 | 823 |
| 549 | 20230912 | 102000 | 8241290050 | 38150 | 38150 | 38250 | 38150 | 371 |
| 550 | 20230912 | 101900 | 8227109600 | 38100 | 38000 | 38200 | 38000 | 2065 |
| 551 | 20230912 | 101800 | 8148375100 | 38000 | 38000 | 38000 | 37950 | 563 |
| 552 | 20230912 | 101700 | 8127008050 | 38000 | 38050 | 38050 | 37950 | 2007 |
| 553 | 20230912 | 101600 | 8050807600 | 38000 | 38000 | 38000 | 37950 | 925 |
| 554 | 20230912 | 101500 | 8015659100 | 38000 | 37950 | 38000 | 37900 | 172 |
| 555 | 20230912 | 101400 | 8009132650 | 37950 | 37950 | 38000 | 37900 | 241 |
| 556 | 20230912 | 101300 | 7999987150 | 38000 | 38050 | 38050 | 37900 | 26 |
| 557 | 20230912 | 101200 | 7998998750 | 38000 | 38000 | 38100 | 37900 | 855 |
| 558 | 20230912 | 101100 | 7966542600 | 38000 | 37900 | 38000 | 37900 | 486 |
| 559 | 20230912 | 101000 | 7948078500 | 37900 | 37850 | 37900 | 37850 | 1205 |
| 560 | 20230912 | 100900 | 7902431550 | 37800 | 37850 | 37850 | 37800 | 31 |
| 561 | 20230912 | 100800 | 7901259150 | 37850 | 37750 | 37850 | 37750 | 405 |
| 562 | 20230912 | 100700 | 7885944100 | 37700 | 37600 | 37700 | 37600 | 82 |
| 563 | 20230912 | 100600 | 7882855150 | 37600 | 37700 | 37750 | 37600 | 1706 |
| 564 | 20230912 | 100500 | 7818655950 | 37700 | 37650 | 37750 | 37650 | 517 |
| 565 | 20230912 | 100400 | 7799182000 | 37600 | 37700 | 37700 | 37600 | 245 |
| 566 | 20230912 | 100300 | 7789956450 | 37700 | 37600 | 37700 | 37600 | 272 |
| 567 | 20230912 | 100200 | 7779717050 | 37600 | 37500 | 37650 | 37500 | 150 |
| 568 | 20230912 | 100100 | 7774079850 | 37500 | 37550 | 37600 | 37500 | 767 |
| 569 | 20230912 | 100000 | 7745258300 | 37600 | 37550 | 37600 | 37550 | 529 |
| 570 | 20230912 | 095900 | 7725383200 | 37600 | 37700 | 37750 | 37550 | 4548 |
| 571 | 20230912 | 095800 | 7554076000 | 37700 | 37750 | 37750 | 37700 | 253 |
| 572 | 20230912 | 095700 | 7544536050 | 37700 | 37750 | 37800 | 37700 | 346 |
| 573 | 20230912 | 095600 | 7531481100 | 37750 | 37800 | 37900 | 37750 | 1094 |
| 574 | 20230912 | 095500 | 7490114500 | 37800 | 37800 | 37850 | 37750 | 2096 |
| 575 | 20230912 | 095400 | 7410903200 | 37850 | 37800 | 37850 | 37800 | 248 |
| 576 | 20230912 | 095300 | 7401527850 | 37850 | 37800 | 38000 | 37800 | 480 |
| 577 | 20230912 | 095200 | 7383339150 | 37800 | 37850 | 37850 | 37750 | 836 |
| 578 | 20230912 | 095100 | 7351726750 | 37800 | 37900 | 38000 | 37800 | 2103 |
| 579 | 20230912 | 095000 | 7272035450 | 37850 | 37850 | 37900 | 37800 | 1216 |
| 580 | 20230912 | 094900 | 7226023050 | 37900 | 38000 | 38050 | 37900 | 591 |
| 581 | 20230912 | 094800 | 7203571850 | 38000 | 38150 | 38200 | 38000 | 2015 |
| 582 | 20230912 | 094700 | 7126785500 | 38150 | 38250 | 38300 | 38150 | 556 |
| 583 | 20230912 | 094600 | 7105533600 | 38250 | 38200 | 38300 | 38200 | 820 |
| 584 | 20230912 | 094500 | 7074165000 | 38200 | 38150 | 38250 | 38150 | 634 |
| 585 | 20230912 | 094400 | 7049963500 | 38150 | 38100 | 38150 | 38100 | 1133 |
| 586 | 20230912 | 094300 | 7006747800 | 38100 | 38350 | 38350 | 38100 | 3383 |
| 587 | 20230912 | 094200 | 6877398700 | 38350 | 38350 | 38400 | 38300 | 1262 |
| 588 | 20230912 | 094100 | 6828959050 | 38350 | 38400 | 38450 | 38250 | 3655 |
| 589 | 20230912 | 094000 | 6688630000 | 38400 | 38250 | 38400 | 38150 | 1387 |
| 590 | 20230912 | 093900 | 6635517450 | 38300 | 38300 | 38450 | 38250 | 4327 |
| 591 | 20230912 | 093800 | 6469581650 | 38250 | 38050 | 38300 | 37900 | 5319 |
| 592 | 20230912 | 093700 | 6267348600 | 38000 | 37650 | 38150 | 37650 | 3208 |
| 593 | 20230912 | 093600 | 6145738650 | 37650 | 37700 | 37700 | 37600 | 2704 |
| 594 | 20230912 | 093500 | 6043920900 | 37650 | 37650 | 37700 | 37550 | 493 |
| 595 | 20230912 | 093400 | 6025350250 | 37700 | 37450 | 37700 | 37400 | 1516 |
| 596 | 20230912 | 093300 | 5968228400 | 37450 | 37400 | 37700 | 37400 | 758 |
| 597 | 20230912 | 093200 | 5939814100 | 37500 | 37400 | 37500 | 37350 | 565 |
| 598 | 20230912 | 093100 | 5918693350 | 37400 | 37300 | 37400 | 37250 | 1244 |
| 599 | 20230912 | 093000 | 5872264100 | 37300 | 37450 | 37450 | 37300 | 2987 |
| 600 | 20230912 | 092900 | 5760715600 | 37400 | 37550 | 37550 | 37400 | 2364 |
| 601 | 20230912 | 092800 | 5672126100 | 37850 | 37700 | 37950 | 37500 | 2645 |
| 602 | 20230912 | 092700 | 5572263350 | 37800 | 37600 | 37800 | 37550 | 1783 |
| 603 | 20230912 | 092600 | 5505073900 | 37650 | 37750 | 37800 | 37650 | 852 |
| 604 | 20230912 | 092500 | 5472957800 | 37800 | 37850 | 37850 | 37800 | 801 |
| 605 | 20230912 | 092400 | 5442659400 | 37850 | 37850 | 38000 | 37800 | 1920 |
| 606 | 20230912 | 092300 | 5369881100 | 37800 | 37800 | 37850 | 37600 | 1225 |
| 607 | 20230912 | 092200 | 5323544900 | 37600 | 37950 | 38000 | 37550 | 6674 |
| 608 | 20230912 | 092100 | 5072057800 | 37950 | 37900 | 38000 | 37850 | 867 |
| 609 | 20230912 | 092000 | 5039201350 | 37900 | 38150 | 38200 | 37900 | 5529 |
| 610 | 20230912 | 091900 | 4829346750 | 38200 | 38400 | 38400 | 38200 | 980 |
| 611 | 20230912 | 091800 | 4791813550 | 38400 | 38300 | 38500 | 38200 | 1179 |
| 612 | 20230912 | 091700 | 4746505800 | 38200 | 38200 | 38350 | 38100 | 2574 |
| 613 | 20230912 | 091600 | 4648069200 | 38100 | 38000 | 38200 | 37900 | 4805 |
| 614 | 20230912 | 091500 | 4465515350 | 38000 | 37950 | 38100 | 37950 | 3118 |
| 615 | 20230912 | 091400 | 4347041050 | 37900 | 38050 | 38100 | 37900 | 3898 |
| 616 | 20230912 | 091300 | 4199097750 | 38100 | 38400 | 38450 | 38100 | 3403 |
| 617 | 20230912 | 091200 | 4068949350 | 38400 | 38450 | 38600 | 38350 | 2295 |
| 618 | 20230912 | 091100 | 3980750950 | 38400 | 38400 | 38500 | 38350 | 843 |
| 619 | 20230912 | 091000 | 3948334050 | 38350 | 38550 | 38550 | 38250 | 3700 |
| 620 | 20230912 | 090900 | 3806361900 | 38450 | 38750 | 38900 | 38450 | 6794 |
| 621 | 20230912 | 090800 | 3542987000 | 38750 | 38500 | 38750 | 38350 | 6861 |
| 622 | 20230912 | 090700 | 3277982700 | 38500 | 38100 | 38550 | 38100 | 6868 |
| 623 | 20230912 | 090600 | 3014463000 | 38150 | 38350 | 38350 | 38150 | 886 |
| 624 | 20230912 | 090500 | 2980625150 | 38350 | 37850 | 38400 | 37800 | 4683 |
| 625 | 20230912 | 090400 | 2802514950 | 37850 | 38350 | 38350 | 37850 | 4258 |
| 626 | 20230912 | 090300 | 2640031800 | 38350 | 38600 | 38600 | 38300 | 3135 |
| 627 | 20230912 | 090200 | 2519421350 | 38600 | 37950 | 38600 | 37800 | 7864 |
| 628 | 20230912 | 090100 | 2218440000 | 38000 | 38500 | 38550 | 37800 | 10710 |
| 629 | 20230912 | 090000 | 1808910350 | 38550 | 38950 | 39000 | 38450 | 46581 |