33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 3 | 20230912 | 191800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20230912 | 191700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20230912 | 191600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20230912 | 191500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20230912 | 191400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20230912 | 191300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20230912 | 191200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20230912 | 191100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20230912 | 191000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20230912 | 190900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20230912 | 190800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20230912 | 190700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20230912 | 190600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20230912 | 190500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20230912 | 190400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20230912 | 190300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20230912 | 190200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20230912 | 190100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20230912 | 190000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20230912 | 185900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20230912 | 185800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20230912 | 185700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20230912 | 185600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20230912 | 185500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20230912 | 185400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20230912 | 185300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20230912 | 185200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20230912 | 185100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20230912 | 185000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20230912 | 184900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 33 | 20230912 | 184800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20230912 | 184700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20230912 | 184600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20230912 | 184500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20230912 | 184400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20230912 | 184300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20230912 | 184200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20230912 | 184100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20230912 | 184000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20230912 | 183900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20230912 | 183800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20230912 | 183700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20230912 | 183600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20230912 | 183500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20230912 | 183400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20230912 | 183300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20230912 | 183200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20230912 | 183100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20230912 | 183000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20230912 | 182900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20230912 | 182800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20230912 | 182700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20230912 | 182600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20230912 | 182500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20230912 | 182400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20230912 | 182300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20230912 | 182200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20230912 | 182100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20230912 | 182000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20230912 | 181900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 63 | 20230912 | 181800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20230912 | 181700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20230912 | 181600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20230912 | 181500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20230912 | 181400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20230912 | 181300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20230912 | 181200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20230912 | 181100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20230912 | 181000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20230912 | 180900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20230912 | 180800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20230912 | 180700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20230912 | 180600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20230912 | 180500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20230912 | 180400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20230912 | 180300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20230912 | 180200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20230912 | 180100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20230912 | 180000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20230912 | 175900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20230912 | 175800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20230912 | 175700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20230912 | 175600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20230912 | 175500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20230912 | 175400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20230912 | 175300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20230912 | 175200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20230912 | 175100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20230912 | 175000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20230912 | 174900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 93 | 20230912 | 174800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20230912 | 174700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20230912 | 174600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20230912 | 174500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20230912 | 174400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20230912 | 174300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20230912 | 174200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20230912 | 174100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20230912 | 174000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20230912 | 173900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20230912 | 173800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20230912 | 173700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20230912 | 173600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20230912 | 173500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20230912 | 173400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20230912 | 173300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20230912 | 173200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20230912 | 173100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20230912 | 173000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20230912 | 172900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20230912 | 172800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20230912 | 172700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20230912 | 172600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20230912 | 172500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20230912 | 172400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20230912 | 172300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20230912 | 172200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20230912 | 172100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20230912 | 172000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20230912 | 171900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 123 | 20230912 | 171800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20230912 | 171700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20230912 | 171600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20230912 | 171500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20230912 | 171400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20230912 | 171300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20230912 | 171200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20230912 | 171100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20230912 | 171000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20230912 | 170900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20230912 | 170800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20230912 | 170700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20230912 | 170600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20230912 | 170500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20230912 | 170400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20230912 | 170300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20230912 | 170200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20230912 | 170100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20230912 | 170000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20230912 | 165900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20230912 | 165800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20230912 | 165700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20230912 | 165600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20230912 | 165500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20230912 | 165400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20230912 | 165300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20230912 | 165200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20230912 | 165100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20230912 | 165000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20230912 | 164900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 153 | 20230912 | 164800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20230912 | 164700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20230912 | 164600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20230912 | 164500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20230912 | 164400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20230912 | 164300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20230912 | 164200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20230912 | 164100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20230912 | 164000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20230912 | 163900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20230912 | 163800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20230912 | 163700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20230912 | 163600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20230912 | 163500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20230912 | 163400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20230912 | 163300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20230912 | 163200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20230912 | 163100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20230912 | 163000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20230912 | 162900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20230912 | 162800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20230912 | 162700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20230912 | 162600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20230912 | 162500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20230912 | 162400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20230912 | 162300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20230912 | 162200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20230912 | 162100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20230912 | 162000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20230912 | 161900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 183 | 20230912 | 161800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20230912 | 161700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20230912 | 161600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20230912 | 161500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20230912 | 161400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20230912 | 161300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20230912 | 161200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20230912 | 161100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20230912 | 161000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20230912 | 160900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20230912 | 160800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20230912 | 160700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20230912 | 160600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20230912 | 160500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20230912 | 160400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20230912 | 160300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20230912 | 160200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20230912 | 160100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20230912 | 160000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20230912 | 155900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20230912 | 155800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20230912 | 155700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20230912 | 155600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20230912 | 155500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20230912 | 155400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20230912 | 155300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20230912 | 155200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20230912 | 155100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20230912 | 155000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20230912 | 154900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 213 | 20230912 | 154800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20230912 | 154700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20230912 | 154600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20230912 | 154500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20230912 | 154400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20230912 | 154300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20230912 | 154200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20230912 | 154100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20230912 | 154000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20230912 | 153900 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20230912 | 153800 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20230912 | 153700 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20230912 | 153600 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20230912 | 153500 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20230912 | 153400 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20230912 | 153300 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20230912 | 153200 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20230912 | 153100 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20230912 | 153000 | 14711483600 | 40800 | 40800 | 40800 | 40800 | 6727 |
| 232 | 20230912 | 152900 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20230912 | 152800 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20230912 | 152700 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20230912 | 152600 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20230912 | 152500 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20230912 | 152400 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20230912 | 152300 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 239 | 20230912 | 152200 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 240 | 20230912 | 152100 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 241 | 20230912 | 152000 | 14437022000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 242 | 20230912 | 151900 | 14437022000 | 40750 | 40750 | 40800 | 40700 | 2556 |
| 243 | 20230912 | 151800 | 14332890550 | 40750 | 40900 | 40900 | 40750 | 2855 |
| 244 | 20230912 | 151700 | 14216433050 | 40850 | 40850 | 40900 | 40850 | 712 |
| 245 | 20230912 | 151600 | 14187337350 | 40900 | 40900 | 40900 | 40850 | 743 |
| 246 | 20230912 | 151500 | 14156980750 | 40950 | 41000 | 41000 | 40900 | 995 |
| 247 | 20230912 | 151400 | 14116264900 | 41000 | 41150 | 41150 | 40950 | 717 |
| 248 | 20230912 | 151300 | 14086867700 | 41150 | 41100 | 41150 | 40950 | 759 |
| 249 | 20230912 | 151200 | 14055697400 | 41050 | 41150 | 41150 | 40850 | 519 |
| 250 | 20230912 | 151100 | 14034395850 | 41150 | 40800 | 41150 | 40750 | 1390 |
| 251 | 20230912 | 151000 | 13977507050 | 40850 | 40800 | 40900 | 40700 | 2687 |
| 252 | 20230912 | 150900 | 13867978950 | 40800 | 40700 | 40800 | 40700 | 479 |
| 253 | 20230912 | 150800 | 13848467850 | 40700 | 40800 | 40800 | 40650 | 2270 |
| 254 | 20230912 | 150700 | 13756072700 | 40800 | 40900 | 40900 | 40800 | 1490 |
| 255 | 20230912 | 150600 | 13695267900 | 40900 | 41000 | 41000 | 40800 | 1999 |
| 256 | 20230912 | 150500 | 13613524550 | 41000 | 41100 | 41100 | 40950 | 257 |
| 257 | 20230912 | 150400 | 13602992750 | 40950 | 41100 | 41150 | 40950 | 1959 |
| 258 | 20230912 | 150300 | 13522610500 | 41100 | 41100 | 41200 | 41100 | 1175 |
| 259 | 20230912 | 150200 | 13474283000 | 41100 | 41200 | 41200 | 41100 | 218 |
| 260 | 20230912 | 150100 | 13465320900 | 41200 | 41150 | 41200 | 41150 | 215 |
| 261 | 20230912 | 150000 | 13456465850 | 41200 | 41050 | 41200 | 41050 | 129 |
| 262 | 20230912 | 145900 | 13451164500 | 41100 | 41150 | 41200 | 41100 | 291 |
| 263 | 20230912 | 145800 | 13439193350 | 41150 | 41050 | 41250 | 41000 | 1352 |
| 264 | 20230912 | 145700 | 13383584550 | 41050 | 41050 | 41100 | 41000 | 3622 |
| 265 | 20230912 | 145600 | 13235059100 | 41050 | 41250 | 41250 | 41000 | 4383 |
| 266 | 20230912 | 145500 | 13054815850 | 41200 | 41250 | 41250 | 41200 | 112 |
| 267 | 20230912 | 145400 | 13050198800 | 41300 | 41250 | 41300 | 41200 | 666 |
| 268 | 20230912 | 145300 | 13022746300 | 41250 | 41300 | 41300 | 41200 | 246 |
| 269 | 20230912 | 145200 | 13012599350 | 41300 | 41300 | 41300 | 41250 | 135 |
| 270 | 20230912 | 145100 | 13007030200 | 41300 | 41300 | 41300 | 41200 | 257 |
| 271 | 20230912 | 145000 | 12996428100 | 41300 | 41250 | 41300 | 41250 | 326 |
| 272 | 20230912 | 144900 | 12982980550 | 41250 | 41200 | 41250 | 41200 | 260 |
| 273 | 20230912 | 144800 | 12972260900 | 41250 | 41200 | 41250 | 41200 | 24 |
| 274 | 20230912 | 144700 | 12971271600 | 41200 | 41250 | 41300 | 41200 | 452 |
| 275 | 20230912 | 144600 | 12952641750 | 41200 | 41200 | 41250 | 41200 | 463 |
| 276 | 20230912 | 144500 | 12933565500 | 41300 | 41250 | 41300 | 41200 | 290 |
| 277 | 20230912 | 144400 | 12921604250 | 41200 | 41200 | 41300 | 41200 | 740 |
| 278 | 20230912 | 144300 | 12891094700 | 41250 | 41200 | 41300 | 41200 | 19 |
| 279 | 20230912 | 144200 | 12890310300 | 41300 | 41400 | 41400 | 41150 | 145 |
| 280 | 20230912 | 144100 | 12884342700 | 41150 | 41100 | 41200 | 41100 | 1245 |
| 281 | 20230912 | 144000 | 12833129600 | 41150 | 41200 | 41200 | 41150 | 539 |
| 282 | 20230912 | 143900 | 12810943150 | 41200 | 41200 | 41200 | 41150 | 475 |
| 283 | 20230912 | 143800 | 12791392150 | 41200 | 41150 | 41200 | 41150 | 406 |
| 284 | 20230912 | 143700 | 12774680950 | 41150 | 41200 | 41200 | 41150 | 546 |
| 285 | 20230912 | 143600 | 12752203450 | 41200 | 41250 | 41300 | 41200 | 3331 |
| 286 | 20230912 | 143500 | 12614884500 | 41250 | 41400 | 41400 | 41250 | 2009 |
| 287 | 20230912 | 143400 | 12531903250 | 41450 | 41350 | 41450 | 41350 | 265 |
| 288 | 20230912 | 143300 | 12520942050 | 41350 | 41400 | 41400 | 41350 | 311 |
| 289 | 20230912 | 143200 | 12508080850 | 41400 | 41400 | 41450 | 41350 | 304 |
| 290 | 20230912 | 143100 | 12495499650 | 41400 | 41350 | 41400 | 41350 | 223 |
| 291 | 20230912 | 143000 | 12486276000 | 41350 | 41350 | 41350 | 41350 | 108 |
| 292 | 20230912 | 142900 | 12481810200 | 41350 | 41400 | 41400 | 41350 | 2051 |
| 293 | 20230912 | 142800 | 12397000850 | 41400 | 41400 | 41400 | 41350 | 289 |
| 294 | 20230912 | 142700 | 12385043700 | 41350 | 41500 | 41500 | 41350 | 730 |
| 295 | 20230912 | 142600 | 12354829200 | 41400 | 41400 | 41500 | 41400 | 48 |
| 296 | 20230912 | 142500 | 12352840450 | 41400 | 41450 | 41500 | 41400 | 305 |
| 297 | 20230912 | 142400 | 12340205600 | 41450 | 41500 | 41500 | 41450 | 36 |
| 298 | 20230912 | 142300 | 12338712400 | 41500 | 41400 | 41500 | 41400 | 262 |
| 299 | 20230912 | 142200 | 12327859650 | 41400 | 41400 | 41450 | 41350 | 1360 |
| 300 | 20230912 | 142100 | 12271600550 | 41400 | 41400 | 41400 | 41350 | 707 |
| 301 | 20230912 | 142000 | 12242332350 | 41350 | 41400 | 41400 | 41350 | 440 |
| 302 | 20230912 | 141900 | 12224131400 | 41400 | 41400 | 41400 | 41400 | 395 |
| 303 | 20230912 | 141800 | 12207778400 | 41400 | 41450 | 41450 | 41400 | 270 |
| 304 | 20230912 | 141700 | 12196600000 | 41450 | 41450 | 41450 | 41400 | 72 |
| 305 | 20230912 | 141600 | 12193618600 | 41400 | 41400 | 41450 | 41400 | 441 |
| 306 | 20230912 | 141500 | 12175350700 | 41350 | 41450 | 41450 | 41350 | 831 |
| 307 | 20230912 | 141400 | 12140954500 | 41500 | 41400 | 41500 | 41400 | 593 |
| 308 | 20230912 | 141300 | 12116396450 | 41350 | 41350 | 41350 | 41350 | 255 |
| 309 | 20230912 | 141200 | 12105852200 | 41350 | 41450 | 41450 | 41350 | 1208 |
| 310 | 20230912 | 141100 | 12055857450 | 41450 | 41500 | 41500 | 41400 | 285 |
| 311 | 20230912 | 141000 | 12044050400 | 41500 | 41500 | 41500 | 41450 | 224 |
| 312 | 20230912 | 140900 | 12034756400 | 41500 | 41500 | 41500 | 41400 | 663 |
| 313 | 20230912 | 140800 | 12007275050 | 41450 | 41500 | 41500 | 41450 | 532 |
| 314 | 20230912 | 140700 | 11985207350 | 41500 | 41500 | 41550 | 41500 | 1079 |
| 315 | 20230912 | 140600 | 11940407550 | 41500 | 41500 | 41600 | 41450 | 1511 |
| 316 | 20230912 | 140500 | 11877683850 | 41500 | 41450 | 41500 | 41450 | 320 |
| 317 | 20230912 | 140400 | 11864408550 | 41400 | 41350 | 41450 | 41300 | 897 |
| 318 | 20230912 | 140300 | 11827316750 | 41350 | 41350 | 41400 | 41250 | 1441 |
| 319 | 20230912 | 140200 | 11767830550 | 41350 | 41400 | 41400 | 41300 | 2162 |
| 320 | 20230912 | 140100 | 11678421150 | 41400 | 41700 | 41700 | 41400 | 4649 |
| 321 | 20230912 | 140000 | 11485212050 | 41650 | 41600 | 41650 | 41600 | 557 |
| 322 | 20230912 | 135900 | 11462028850 | 41600 | 41900 | 41900 | 41600 | 4771 |
| 323 | 20230912 | 135800 | 11262858700 | 41850 | 41850 | 41900 | 41800 | 1564 |
| 324 | 20230912 | 135700 | 11197403650 | 41850 | 41900 | 41900 | 41850 | 965 |
| 325 | 20230912 | 135600 | 11156972350 | 41900 | 42000 | 42000 | 41900 | 3149 |
| 326 | 20230912 | 135500 | 11024828250 | 42000 | 42050 | 42050 | 42000 | 738 |
| 327 | 20230912 | 135400 | 10993818500 | 42000 | 42050 | 42050 | 42000 | 11 |
| 328 | 20230912 | 135300 | 10993356450 | 42000 | 42100 | 42100 | 42000 | 2387 |
| 329 | 20230912 | 135200 | 10893067550 | 42050 | 42100 | 42100 | 42050 | 614 |
| 330 | 20230912 | 135100 | 10867243350 | 42100 | 42100 | 42100 | 42100 | 172 |
| 331 | 20230912 | 135000 | 10860002150 | 42100 | 42100 | 42100 | 42100 | 288 |
| 332 | 20230912 | 134900 | 10847877350 | 42050 | 42050 | 42100 | 42050 | 101 |
| 333 | 20230912 | 134800 | 10843630000 | 42100 | 42100 | 42100 | 42100 | 8 |
| 334 | 20230912 | 134700 | 10843293200 | 42100 | 42050 | 42100 | 42050 | 155 |
| 335 | 20230912 | 134600 | 10836770300 | 42150 | 42050 | 42150 | 42050 | 449 |
| 336 | 20230912 | 134500 | 10817878100 | 42050 | 42050 | 42100 | 42050 | 163 |
| 337 | 20230912 | 134400 | 10811023850 | 42050 | 42050 | 42050 | 42000 | 270 |
| 338 | 20230912 | 134300 | 10799673300 | 42050 | 42050 | 42050 | 42000 | 774 |
| 339 | 20230912 | 134200 | 10767157600 | 42050 | 42050 | 42050 | 42000 | 478 |
| 340 | 20230912 | 134100 | 10747066350 | 42050 | 42050 | 42050 | 42050 | 48 |
| 341 | 20230912 | 134000 | 10745047950 | 42000 | 42050 | 42100 | 42000 | 325 |
| 342 | 20230912 | 133900 | 10731391900 | 42050 | 42100 | 42100 | 42050 | 304 |
| 343 | 20230912 | 133800 | 10718607900 | 42100 | 42100 | 42100 | 42050 | 640 |
| 344 | 20230912 | 133700 | 10691695500 | 42100 | 42100 | 42100 | 42100 | 92 |
| 345 | 20230912 | 133600 | 10687822300 | 42100 | 42100 | 42100 | 42100 | 224 |
| 346 | 20230912 | 133500 | 10678391900 | 42100 | 42050 | 42100 | 42050 | 48 |
| 347 | 20230912 | 133400 | 10676373250 | 42050 | 42050 | 42050 | 42050 | 80 |
| 348 | 20230912 | 133300 | 10673009250 | 42050 | 42050 | 42050 | 42050 | 85 |
| 349 | 20230912 | 133200 | 10669435000 | 42050 | 42100 | 42100 | 42050 | 109 |
| 350 | 20230912 | 133100 | 10664848800 | 42100 | 42050 | 42100 | 42050 | 151 |
| 351 | 20230912 | 133000 | 10658498750 | 42050 | 42100 | 42100 | 42050 | 268 |
| 352 | 20230912 | 132900 | 10647224250 | 42100 | 42100 | 42100 | 42100 | 302 |
| 353 | 20230912 | 132800 | 10634510050 | 42100 | 42100 | 42100 | 42050 | 281 |
| 354 | 20230912 | 132700 | 10622693800 | 42100 | 42100 | 42100 | 42100 | 17 |
| 355 | 20230912 | 132600 | 10621978100 | 42000 | 42000 | 42000 | 42000 | 60 |
| 356 | 20230912 | 132500 | 10619458100 | 42000 | 42050 | 42050 | 42000 | 411 |
| 357 | 20230912 | 132400 | 10602177200 | 42050 | 42100 | 42100 | 42050 | 18 |
| 358 | 20230912 | 132300 | 10601420200 | 42100 | 42050 | 42100 | 42050 | 166 |
| 359 | 20230912 | 132200 | 10594433400 | 42050 | 42050 | 42050 | 42050 | 50 |
| 360 | 20230912 | 132100 | 10592330900 | 42050 | 42050 | 42050 | 42050 | 519 |
| 361 | 20230912 | 132000 | 10570506950 | 42050 | 42050 | 42050 | 42050 | 187 |
| 362 | 20230912 | 131900 | 10562643600 | 42050 | 42100 | 42100 | 42050 | 990 |
| 363 | 20230912 | 131800 | 10521004650 | 42050 | 42100 | 42100 | 42050 | 109 |
| 364 | 20230912 | 131700 | 10516415800 | 42100 | 42050 | 42100 | 42050 | 64 |
| 365 | 20230912 | 131600 | 10513721450 | 42050 | 42150 | 42150 | 42050 | 845 |
| 366 | 20230912 | 131500 | 10478161900 | 42100 | 42100 | 42100 | 42100 | 103 |
| 367 | 20230912 | 131400 | 10473825600 | 42100 | 42100 | 42150 | 42100 | 462 |
| 368 | 20230912 | 131300 | 10454370400 | 42150 | 42100 | 42150 | 42100 | 112 |
| 369 | 20230912 | 131200 | 10449655100 | 42100 | 42100 | 42150 | 42100 | 57 |
| 370 | 20230912 | 131100 | 10447254200 | 42100 | 42150 | 42200 | 42100 | 351 |
| 371 | 20230912 | 131000 | 10432464550 | 42150 | 42150 | 42200 | 42150 | 1211 |
| 372 | 20230912 | 130900 | 10381411950 | 42150 | 42200 | 42200 | 42150 | 464 |
| 373 | 20230912 | 130800 | 10361834050 | 42250 | 42250 | 42300 | 42250 | 112 |
| 374 | 20230912 | 130700 | 10357102000 | 42250 | 42250 | 42250 | 42250 | 10 |
| 375 | 20230912 | 130600 | 10356679500 | 42200 | 42300 | 42300 | 42200 | 372 |
| 376 | 20230912 | 130500 | 10340980600 | 42200 | 42300 | 42300 | 42200 | 39 |
| 377 | 20230912 | 130400 | 10339333700 | 42200 | 42300 | 42300 | 42200 | 139 |
| 378 | 20230912 | 130300 | 10333460500 | 42350 | 42350 | 42350 | 42300 | 86 |
| 379 | 20230912 | 130200 | 10329818850 | 42300 | 42350 | 42350 | 42300 | 62 |
| 380 | 20230912 | 130100 | 10327196150 | 42250 | 42350 | 42400 | 42200 | 240 |
| 381 | 20230912 | 130000 | 10317028750 | 42400 | 42200 | 42400 | 42150 | 669 |
| 382 | 20230912 | 125900 | 10288736950 | 42150 | 42200 | 42200 | 42150 | 181 |
| 383 | 20230912 | 125800 | 10281107150 | 42200 | 42150 | 42200 | 42150 | 249 |
| 384 | 20230912 | 125700 | 10270601500 | 42100 | 42150 | 42150 | 42100 | 37 |
| 385 | 20230912 | 125600 | 10269043450 | 42150 | 42150 | 42200 | 42150 | 398 |
| 386 | 20230912 | 125500 | 10252252950 | 42100 | 42100 | 42150 | 42100 | 122 |
| 387 | 20230912 | 125400 | 10247116700 | 42100 | 42150 | 42150 | 42100 | 198 |
| 388 | 20230912 | 125300 | 10238777750 | 42150 | 42100 | 42150 | 42100 | 138 |
| 389 | 20230912 | 125200 | 10232966700 | 42100 | 42150 | 42150 | 42100 | 117 |
| 390 | 20230912 | 125100 | 10228037650 | 42150 | 42150 | 42150 | 42150 | 334 |
| 391 | 20230912 | 125000 | 10213959550 | 42150 | 42100 | 42150 | 42100 | 189 |
| 392 | 20230912 | 124900 | 10206002100 | 42150 | 42100 | 42150 | 42100 | 558 |
| 393 | 20230912 | 124800 | 10182509600 | 42100 | 42100 | 42100 | 42100 | 32 |
| 394 | 20230912 | 124700 | 10181162400 | 42100 | 42050 | 42100 | 41850 | 1536 |
| 395 | 20230912 | 124600 | 10116784050 | 42050 | 42050 | 42050 | 42000 | 127 |
| 396 | 20230912 | 124500 | 10111443750 | 42050 | 42000 | 42050 | 42000 | 266 |
| 397 | 20230912 | 124400 | 10100260850 | 42000 | 41950 | 42000 | 41900 | 2919 |
| 398 | 20230912 | 124300 | 9977704800 | 42000 | 41950 | 42000 | 41950 | 230 |
| 399 | 20230912 | 124200 | 9968056200 | 41950 | 41950 | 42000 | 41950 | 138 |
| 400 | 20230912 | 124100 | 9962266600 | 41950 | 41950 | 41950 | 41900 | 811 |
| 401 | 20230912 | 124000 | 9928253100 | 41950 | 41950 | 42000 | 41950 | 232 |
| 402 | 20230912 | 123900 | 9918520450 | 41950 | 41950 | 41950 | 41950 | 521 |
| 403 | 20230912 | 123800 | 9896664500 | 42000 | 42000 | 42000 | 41950 | 375 |
| 404 | 20230912 | 123700 | 9880929500 | 42000 | 42000 | 42000 | 41950 | 89 |
| 405 | 20230912 | 123600 | 9877195750 | 42000 | 41950 | 42000 | 41950 | 382 |
| 406 | 20230912 | 123500 | 9861155400 | 41950 | 41950 | 42000 | 41950 | 190 |
| 407 | 20230912 | 123400 | 9853180600 | 41950 | 42000 | 42000 | 41900 | 186 |
| 408 | 20230912 | 123300 | 9845382300 | 42000 | 41900 | 42000 | 41850 | 121 |
| 409 | 20230912 | 123200 | 9840308650 | 42000 | 42000 | 42000 | 41900 | 896 |
| 410 | 20230912 | 123100 | 9802722400 | 42000 | 42050 | 42050 | 41950 | 429 |
| 411 | 20230912 | 123000 | 9784704450 | 42050 | 42100 | 42100 | 42050 | 601 |
| 412 | 20230912 | 122900 | 9759420050 | 42100 | 42050 | 42100 | 42050 | 214 |
| 413 | 20230912 | 122800 | 9750421250 | 42100 | 42050 | 42100 | 42050 | 48 |
| 414 | 20230912 | 122700 | 9748402800 | 42100 | 42050 | 42100 | 42050 | 181 |
| 415 | 20230912 | 122600 | 9740791400 | 42100 | 42000 | 42100 | 42000 | 619 |
| 416 | 20230912 | 122500 | 9714765750 | 42000 | 42000 | 42000 | 41950 | 189 |
| 417 | 20230912 | 122400 | 9706830250 | 42000 | 41900 | 42000 | 41900 | 21 |
| 418 | 20230912 | 122300 | 9705949150 | 41950 | 41950 | 41950 | 41900 | 370 |
| 419 | 20230912 | 122200 | 9690431100 | 41900 | 41900 | 41950 | 41900 | 421 |
| 420 | 20230912 | 122100 | 9672791050 | 41900 | 41900 | 41900 | 41900 | 139 |
| 421 | 20230912 | 122000 | 9666966950 | 41950 | 41850 | 41950 | 41800 | 230 |
| 422 | 20230912 | 121900 | 9657343850 | 41850 | 41950 | 41950 | 41850 | 352 |
| 423 | 20230912 | 121800 | 9642610750 | 41850 | 41900 | 42100 | 41850 | 1780 |
| 424 | 20230912 | 121700 | 9567974650 | 41900 | 41900 | 41950 | 41800 | 1798 |
| 425 | 20230912 | 121600 | 9492723400 | 41900 | 41900 | 41950 | 41850 | 1241 |
| 426 | 20230912 | 121500 | 9440738550 | 41950 | 42050 | 42050 | 41900 | 6326 |
| 427 | 20230912 | 121400 | 9175097600 | 42050 | 42050 | 42100 | 42000 | 1629 |
| 428 | 20230912 | 121300 | 9106672500 | 42050 | 42050 | 42050 | 42000 | 279 |
| 429 | 20230912 | 121200 | 9094944550 | 42000 | 42050 | 42100 | 42000 | 1200 |
| 430 | 20230912 | 121100 | 9044509950 | 42050 | 42050 | 42100 | 42000 | 765 |
| 431 | 20230912 | 121000 | 9012347200 | 42050 | 42150 | 42150 | 42000 | 5904 |
| 432 | 20230912 | 120900 | 8763964750 | 42150 | 42300 | 42300 | 42150 | 3230 |
| 433 | 20230912 | 120800 | 8627632300 | 42300 | 42300 | 42300 | 42300 | 369 |
| 434 | 20230912 | 120700 | 8612023600 | 42300 | 42350 | 42350 | 42300 | 538 |
| 435 | 20230912 | 120600 | 8589241200 | 42300 | 42300 | 42350 | 42300 | 29 |
| 436 | 20230912 | 120500 | 8588014450 | 42300 | 42300 | 42350 | 42300 | 69 |
| 437 | 20230912 | 120400 | 8585093250 | 42400 | 42300 | 42400 | 42300 | 122 |
| 438 | 20230912 | 120300 | 8579932550 | 42300 | 42300 | 42300 | 42300 | 588 |
| 439 | 20230912 | 120200 | 8555060150 | 42300 | 42400 | 42400 | 42300 | 519 |
| 440 | 20230912 | 120100 | 8533078000 | 42400 | 42400 | 42450 | 42400 | 19 |
| 441 | 20230912 | 120000 | 8532272350 | 42400 | 42400 | 42400 | 42400 | 240 |
| 442 | 20230912 | 115900 | 8522096350 | 42400 | 42450 | 42450 | 42400 | 4 |
| 443 | 20230912 | 115800 | 8521926600 | 42450 | 42400 | 42450 | 42400 | 55 |
| 444 | 20230912 | 115700 | 8519594300 | 42350 | 42350 | 42400 | 42250 | 598 |
| 445 | 20230912 | 115600 | 8494302000 | 42350 | 42400 | 42400 | 42350 | 84 |
| 446 | 20230912 | 115500 | 8490743600 | 42400 | 42400 | 42400 | 42400 | 14 |
| 447 | 20230912 | 115400 | 8490150000 | 42400 | 42400 | 42450 | 42350 | 203 |
| 448 | 20230912 | 115300 | 8481544250 | 42350 | 42350 | 42400 | 42350 | 193 |
| 449 | 20230912 | 115200 | 8473368500 | 42350 | 42350 | 42400 | 42350 | 130 |
| 450 | 20230912 | 115100 | 8467858850 | 42350 | 42350 | 42350 | 42350 | 388 |
| 451 | 20230912 | 115000 | 8451427050 | 42300 | 42250 | 42300 | 42250 | 116 |
| 452 | 20230912 | 114900 | 8446525250 | 42250 | 42350 | 42350 | 42250 | 78 |
| 453 | 20230912 | 114800 | 8443226300 | 42350 | 42250 | 42350 | 42250 | 146 |
| 454 | 20230912 | 114700 | 8437057250 | 42250 | 42350 | 42350 | 42250 | 40 |
| 455 | 20230912 | 114600 | 8435364250 | 42300 | 42300 | 42300 | 42300 | 134 |
| 456 | 20230912 | 114500 | 8429696050 | 42250 | 42300 | 42350 | 42250 | 389 |
| 457 | 20230912 | 114400 | 8413254200 | 42300 | 42300 | 42350 | 42250 | 573 |
| 458 | 20230912 | 114300 | 8389041650 | 42300 | 42300 | 42300 | 42250 | 1382 |
| 459 | 20230912 | 114200 | 8330629900 | 42250 | 42300 | 42300 | 42250 | 1468 |
| 460 | 20230912 | 114100 | 8268604400 | 42300 | 42300 | 42300 | 42250 | 214 |
| 461 | 20230912 | 114000 | 8259554750 | 42300 | 42250 | 42300 | 42250 | 294 |
| 462 | 20230912 | 113900 | 8247131200 | 42250 | 42300 | 42350 | 42250 | 664 |
| 463 | 20230912 | 113800 | 8219056300 | 42300 | 42300 | 42350 | 42300 | 966 |
| 464 | 20230912 | 113700 | 8178193550 | 42300 | 42350 | 42350 | 42300 | 777 |
| 465 | 20230912 | 113600 | 8145291600 | 42400 | 42400 | 42400 | 42350 | 253 |
| 466 | 20230912 | 113500 | 8134576100 | 42400 | 42350 | 42400 | 42350 | 390 |
| 467 | 20230912 | 113400 | 8118050600 | 42350 | 42350 | 42400 | 42350 | 129 |
| 468 | 20230912 | 113300 | 8112587400 | 42350 | 42600 | 42600 | 42350 | 415 |
| 469 | 20230912 | 113200 | 8094987550 | 42600 | 42600 | 42600 | 42400 | 176 |
| 470 | 20230912 | 113100 | 8087499900 | 42650 | 42500 | 42650 | 42500 | 132 |
| 471 | 20230912 | 113000 | 8081881700 | 42450 | 42400 | 42450 | 42400 | 158 |
| 472 | 20230912 | 112900 | 8075182250 | 42400 | 42350 | 42400 | 42350 | 326 |
| 473 | 20230912 | 112800 | 8061360150 | 42400 | 42350 | 42400 | 42350 | 336 |
| 474 | 20230912 | 112700 | 8047119050 | 42350 | 42400 | 42400 | 42350 | 241 |
| 475 | 20230912 | 112600 | 8036906650 | 42400 | 42450 | 42450 | 42350 | 65 |
| 476 | 20230912 | 112500 | 8034150450 | 42350 | 42450 | 42450 | 42350 | 367 |
| 477 | 20230912 | 112400 | 8018599450 | 42450 | 42500 | 42500 | 42400 | 361 |
| 478 | 20230912 | 112300 | 8003284350 | 42500 | 42400 | 42500 | 42400 | 122 |
| 479 | 20230912 | 112200 | 7998103100 | 42450 | 42400 | 42450 | 42300 | 2221 |
| 480 | 20230912 | 112100 | 7904067600 | 42350 | 42400 | 42400 | 42350 | 518 |
| 481 | 20230912 | 112000 | 7882119600 | 42350 | 42400 | 42450 | 42350 | 1024 |
| 482 | 20230912 | 111900 | 7838697600 | 42450 | 42550 | 42550 | 42400 | 4306 |
| 483 | 20230912 | 111800 | 7655660200 | 42550 | 42600 | 42600 | 42550 | 266 |
| 484 | 20230912 | 111700 | 7644336000 | 42600 | 42600 | 42600 | 42600 | 274 |
| 485 | 20230912 | 111600 | 7632663600 | 42600 | 42550 | 42600 | 42550 | 86 |
| 486 | 20230912 | 111500 | 7629004050 | 42550 | 42600 | 42600 | 42550 | 225 |
| 487 | 20230912 | 111400 | 7619422900 | 42550 | 42550 | 42600 | 42550 | 157 |
| 488 | 20230912 | 111300 | 7612740050 | 42550 | 42650 | 42650 | 42550 | 1710 |
| 489 | 20230912 | 111200 | 7539914800 | 42650 | 42700 | 42700 | 42650 | 109 |
| 490 | 20230912 | 111100 | 7535265600 | 42650 | 42650 | 42700 | 42650 | 166 |
| 491 | 20230912 | 111000 | 7528177900 | 42600 | 42600 | 42700 | 42600 | 41 |
| 492 | 20230912 | 110900 | 7526431200 | 42600 | 42650 | 42650 | 42600 | 234 |
| 493 | 20230912 | 110800 | 7516458900 | 42700 | 42700 | 42700 | 42650 | 28 |
| 494 | 20230912 | 110700 | 7515263400 | 42750 | 42600 | 42750 | 42550 | 608 |
| 495 | 20230912 | 110600 | 7489340800 | 42600 | 42550 | 42600 | 42550 | 292 |
| 496 | 20230912 | 110500 | 7476914500 | 42550 | 42500 | 42550 | 42500 | 318 |
| 497 | 20230912 | 110400 | 7463386800 | 42500 | 42550 | 42550 | 42500 | 780 |
| 498 | 20230912 | 110300 | 7430231700 | 42550 | 42500 | 42550 | 42500 | 426 |
| 499 | 20230912 | 110200 | 7412118950 | 42550 | 42700 | 42700 | 42500 | 8251 |
| 500 | 20230912 | 110100 | 7060513200 | 42750 | 42750 | 42750 | 42700 | 83 |
| 501 | 20230912 | 110000 | 7056967250 | 42750 | 42750 | 42750 | 42750 | 560 |
| 502 | 20230912 | 105900 | 7033027250 | 42800 | 42750 | 42800 | 42750 | 1319 |
| 503 | 20230912 | 105800 | 6976638600 | 42800 | 42800 | 42800 | 42750 | 137 |
| 504 | 20230912 | 105700 | 6970779450 | 42750 | 42800 | 42800 | 42750 | 642 |
| 505 | 20230912 | 105600 | 6943305500 | 42800 | 42800 | 42800 | 42750 | 448 |
| 506 | 20230912 | 105500 | 6924131200 | 42800 | 42750 | 42800 | 42750 | 209 |
| 507 | 20230912 | 105400 | 6915188550 | 42750 | 42800 | 42850 | 42750 | 364 |
| 508 | 20230912 | 105300 | 6899610100 | 42800 | 42850 | 42850 | 42750 | 545 |
| 509 | 20230912 | 105200 | 6876285300 | 42850 | 42850 | 42850 | 42850 | 43 |
| 510 | 20230912 | 105100 | 6874442750 | 42800 | 42850 | 42850 | 42800 | 107 |
| 511 | 20230912 | 105000 | 6869857900 | 42800 | 42850 | 42850 | 42800 | 229 |
| 512 | 20230912 | 104900 | 6860056450 | 42850 | 42850 | 42850 | 42800 | 568 |
| 513 | 20230912 | 104800 | 6835720250 | 42850 | 42850 | 42850 | 42800 | 161 |
| 514 | 20230912 | 104700 | 6828826700 | 42850 | 42800 | 42850 | 42800 | 219 |
| 515 | 20230912 | 104600 | 6819452350 | 42850 | 42850 | 42900 | 42800 | 296 |
| 516 | 20230912 | 104500 | 6806774400 | 42850 | 42800 | 42900 | 42800 | 103 |
| 517 | 20230912 | 104400 | 6802356900 | 42900 | 42850 | 42900 | 42850 | 52 |
| 518 | 20230912 | 104300 | 6800127350 | 42850 | 42900 | 42950 | 42850 | 634 |
| 519 | 20230912 | 104200 | 6772935700 | 42950 | 42950 | 42950 | 42950 | 19 |
| 520 | 20230912 | 104100 | 6772119650 | 43000 | 42900 | 43000 | 42900 | 17 |
| 521 | 20230912 | 104000 | 6771389850 | 42900 | 42950 | 42950 | 42850 | 2505 |
| 522 | 20230912 | 103900 | 6663837000 | 43000 | 43000 | 43000 | 42950 | 152 |
| 523 | 20230912 | 103800 | 6657302150 | 43000 | 43000 | 43000 | 42950 | 298 |
| 524 | 20230912 | 103700 | 6644491100 | 42950 | 42950 | 43000 | 42850 | 390 |
| 525 | 20230912 | 103600 | 6627741450 | 42950 | 42850 | 42950 | 42800 | 220 |
| 526 | 20230912 | 103500 | 6618316550 | 42850 | 42950 | 42950 | 42800 | 257 |
| 527 | 20230912 | 103400 | 6607314150 | 42950 | 42900 | 42950 | 42850 | 552 |
| 528 | 20230912 | 103300 | 6583619850 | 42900 | 42850 | 42900 | 42800 | 655 |
| 529 | 20230912 | 103200 | 6555571000 | 42850 | 42850 | 42900 | 42850 | 386 |
| 530 | 20230912 | 103100 | 6539030400 | 42800 | 42700 | 42800 | 42700 | 253 |
| 531 | 20230912 | 103000 | 6528206100 | 42700 | 42700 | 42750 | 42700 | 375 |
| 532 | 20230912 | 102900 | 6512188600 | 42700 | 42750 | 42750 | 42700 | 765 |
| 533 | 20230912 | 102800 | 6479485000 | 42750 | 42800 | 42850 | 42750 | 467 |
| 534 | 20230912 | 102700 | 6459515500 | 42800 | 42850 | 42900 | 42800 | 375 |
| 535 | 20230912 | 102600 | 6443453700 | 42850 | 42900 | 42900 | 42800 | 372 |
| 536 | 20230912 | 102500 | 6427514450 | 42900 | 42800 | 42900 | 42800 | 125 |
| 537 | 20230912 | 102400 | 6422163900 | 42800 | 42850 | 42900 | 42800 | 2081 |
| 538 | 20230912 | 102300 | 6333086950 | 42850 | 42850 | 42900 | 42850 | 541 |
| 539 | 20230912 | 102200 | 6309905050 | 42850 | 42850 | 42900 | 42850 | 575 |
| 540 | 20230912 | 102100 | 6285258950 | 42900 | 42850 | 42900 | 42850 | 848 |
| 541 | 20230912 | 102000 | 6248916900 | 42850 | 42850 | 42850 | 42850 | 341 |
| 542 | 20230912 | 101900 | 6234305050 | 42850 | 42850 | 42900 | 42850 | 256 |
| 543 | 20230912 | 101800 | 6223335400 | 42850 | 42850 | 42900 | 42850 | 231 |
| 544 | 20230912 | 101700 | 6213433150 | 42850 | 42850 | 42850 | 42850 | 141 |
| 545 | 20230912 | 101600 | 6207391300 | 42850 | 42850 | 42900 | 42850 | 609 |
| 546 | 20230912 | 101500 | 6181295550 | 42850 | 42750 | 42850 | 42750 | 609 |
| 547 | 20230912 | 101400 | 6155237900 | 42800 | 42850 | 42850 | 42800 | 471 |
| 548 | 20230912 | 101300 | 6135072850 | 42850 | 43000 | 43000 | 42800 | 2320 |
| 549 | 20230912 | 101200 | 6035525200 | 43050 | 42950 | 43050 | 42950 | 789 |
| 550 | 20230912 | 101100 | 6001605700 | 42900 | 42950 | 42950 | 42850 | 492 |
| 551 | 20230912 | 101000 | 5980505800 | 42950 | 42950 | 42950 | 42850 | 66 |
| 552 | 20230912 | 100900 | 5977677300 | 42950 | 43000 | 43000 | 42800 | 75 |
| 553 | 20230912 | 100800 | 5974459750 | 42800 | 42700 | 43000 | 42650 | 3626 |
| 554 | 20230912 | 100700 | 5819468900 | 42700 | 42750 | 42800 | 42700 | 1423 |
| 555 | 20230912 | 100600 | 5758643200 | 42750 | 42750 | 42800 | 42750 | 931 |
| 556 | 20230912 | 100500 | 5718829800 | 42750 | 42800 | 42800 | 42750 | 3041 |
| 557 | 20230912 | 100400 | 5588731550 | 42850 | 42950 | 42950 | 42800 | 6416 |
| 558 | 20230912 | 100300 | 5313860150 | 42950 | 43000 | 43050 | 42950 | 1493 |
| 559 | 20230912 | 100200 | 5249705050 | 43000 | 43000 | 43050 | 43000 | 38 |
| 560 | 20230912 | 100100 | 5248070900 | 43000 | 42950 | 43050 | 42950 | 951 |
| 561 | 20230912 | 100000 | 5207215000 | 43000 | 43050 | 43050 | 43000 | 2275 |
| 562 | 20230912 | 095900 | 5109367300 | 43050 | 43000 | 43100 | 43000 | 953 |
| 563 | 20230912 | 095800 | 5068345450 | 43000 | 43000 | 43050 | 43000 | 332 |
| 564 | 20230912 | 095700 | 5054065150 | 43000 | 43100 | 43100 | 43000 | 2994 |
| 565 | 20230912 | 095600 | 4925281750 | 43100 | 43100 | 43150 | 43050 | 294 |
| 566 | 20230912 | 095500 | 4912610050 | 43150 | 43150 | 43150 | 43050 | 948 |
| 567 | 20230912 | 095400 | 4871784450 | 43050 | 43100 | 43150 | 43050 | 716 |
| 568 | 20230912 | 095300 | 4840935200 | 43100 | 43050 | 43100 | 43000 | 119 |
| 569 | 20230912 | 095200 | 4835807750 | 43000 | 43050 | 43100 | 43000 | 2693 |
| 570 | 20230912 | 095100 | 4719940650 | 43050 | 43100 | 43150 | 43050 | 121 |
| 571 | 20230912 | 095000 | 4714725450 | 43100 | 43150 | 43150 | 43100 | 447 |
| 572 | 20230912 | 094900 | 4695451550 | 43150 | 43300 | 43300 | 43150 | 980 |
| 573 | 20230912 | 094800 | 4653114850 | 43300 | 43350 | 43350 | 43250 | 178 |
| 574 | 20230912 | 094700 | 4645413150 | 43250 | 43200 | 43350 | 43150 | 850 |
| 575 | 20230912 | 094600 | 4608667300 | 43200 | 43050 | 43200 | 43000 | 3421 |
| 576 | 20230912 | 094500 | 4461372700 | 43050 | 43100 | 43100 | 43050 | 728 |
| 577 | 20230912 | 094400 | 4430013550 | 43100 | 43100 | 43150 | 43100 | 557 |
| 578 | 20230912 | 094300 | 4406006250 | 43100 | 43100 | 43150 | 43050 | 3220 |
| 579 | 20230912 | 094200 | 4267298050 | 43100 | 43200 | 43250 | 43100 | 2175 |
| 580 | 20230912 | 094100 | 4173380650 | 43250 | 43300 | 43350 | 43200 | 1800 |
| 581 | 20230912 | 094000 | 4095538150 | 43350 | 43350 | 43350 | 43250 | 3034 |
| 582 | 20230912 | 093900 | 3964304350 | 43300 | 43350 | 43500 | 43300 | 1072 |
| 583 | 20230912 | 093800 | 3917884800 | 43500 | 43400 | 43500 | 43350 | 456 |
| 584 | 20230912 | 093700 | 3898110500 | 43400 | 43350 | 43400 | 43350 | 228 |
| 585 | 20230912 | 093600 | 3888226550 | 43350 | 43500 | 43500 | 43350 | 855 |
| 586 | 20230912 | 093500 | 3851125600 | 43550 | 43600 | 43600 | 43400 | 62 |
| 587 | 20230912 | 093400 | 3848431250 | 43650 | 43350 | 43650 | 43300 | 3098 |
| 588 | 20230912 | 093300 | 3714042700 | 43400 | 43350 | 43400 | 43350 | 1449 |
| 589 | 20230912 | 093200 | 3651227400 | 43350 | 43350 | 43450 | 43300 | 1541 |
| 590 | 20230912 | 093100 | 3584452550 | 43350 | 43550 | 43550 | 43300 | 2788 |
| 591 | 20230912 | 093000 | 3463512750 | 43550 | 43400 | 43550 | 43400 | 1809 |
| 592 | 20230912 | 092900 | 3384941250 | 43400 | 43450 | 43450 | 43400 | 1143 |
| 593 | 20230912 | 092800 | 3335329750 | 43450 | 43450 | 43550 | 43400 | 747 |
| 594 | 20230912 | 092700 | 3302871150 | 43450 | 43550 | 43550 | 43450 | 271 |
| 595 | 20230912 | 092600 | 3291088200 | 43500 | 43450 | 43500 | 43400 | 879 |
| 596 | 20230912 | 092500 | 3252894450 | 43450 | 43500 | 43500 | 43400 | 991 |
| 597 | 20230912 | 092400 | 3209878750 | 43500 | 43350 | 43500 | 43350 | 938 |
| 598 | 20230912 | 092300 | 3169125900 | 43400 | 43450 | 43500 | 43300 | 3516 |
| 599 | 20230912 | 092200 | 3016589750 | 43400 | 43450 | 43450 | 43400 | 1864 |
| 600 | 20230912 | 092100 | 2935666150 | 43500 | 43800 | 43800 | 43450 | 4360 |
| 601 | 20230912 | 092000 | 2745598500 | 43850 | 43900 | 43950 | 43800 | 1129 |
| 602 | 20230912 | 091900 | 2696076900 | 43950 | 44000 | 44000 | 43850 | 1100 |
| 603 | 20230912 | 091800 | 2647738550 | 44050 | 43950 | 44050 | 43900 | 1506 |
| 604 | 20230912 | 091700 | 2581504550 | 43950 | 43900 | 44000 | 43800 | 298 |
| 605 | 20230912 | 091600 | 2568414000 | 43800 | 43650 | 43900 | 43650 | 821 |
| 606 | 20230912 | 091500 | 2532513300 | 43650 | 43600 | 43700 | 43550 | 1325 |
| 607 | 20230912 | 091400 | 2474723250 | 43550 | 43900 | 43950 | 43550 | 3492 |
| 608 | 20230912 | 091300 | 2321789100 | 43950 | 44000 | 44000 | 43900 | 1110 |
| 609 | 20230912 | 091200 | 2272969700 | 44000 | 43950 | 44000 | 43850 | 1222 |
| 610 | 20230912 | 091100 | 2219301350 | 43900 | 43700 | 43950 | 43650 | 1140 |
| 611 | 20230912 | 091000 | 2169462850 | 43700 | 43700 | 43800 | 43650 | 1503 |
| 612 | 20230912 | 090900 | 2103775700 | 43700 | 43900 | 44000 | 43700 | 3208 |
| 613 | 20230912 | 090800 | 1963072300 | 43800 | 43650 | 44100 | 43600 | 1847 |
| 614 | 20230912 | 090700 | 1882127300 | 43650 | 44050 | 44250 | 43650 | 4100 |
| 615 | 20230912 | 090600 | 1702030100 | 44050 | 43900 | 44050 | 43750 | 1673 |
| 616 | 20230912 | 090500 | 1628524500 | 43900 | 43350 | 43950 | 43300 | 2614 |
| 617 | 20230912 | 090400 | 1514306500 | 43350 | 43300 | 43350 | 43250 | 2028 |
| 618 | 20230912 | 090300 | 1426434400 | 43250 | 43300 | 43600 | 43250 | 4578 |
| 619 | 20230912 | 090200 | 1228108600 | 43300 | 43700 | 43800 | 43250 | 11468 |
| 620 | 20230912 | 090100 | 728734300 | 43700 | 43700 | 44200 | 43650 | 4475 |
| 621 | 20230912 | 090000 | 532104750 | 43700 | 44050 | 44050 | 43600 | 12091 |