32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 3 | 20230914 | 185600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230914 | 185500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230914 | 185400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230914 | 185300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230914 | 185200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230914 | 185100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230914 | 185000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230914 | 184900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230914 | 184800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230914 | 184700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230914 | 184600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230914 | 184500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230914 | 184400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230914 | 184300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230914 | 184200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230914 | 184100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230914 | 184000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230914 | 183900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230914 | 183800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230914 | 183700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230914 | 183600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230914 | 183500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230914 | 183400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230914 | 183300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230914 | 183200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230914 | 183100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230914 | 183000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230914 | 182900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230914 | 182800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230914 | 182700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 33 | 20230914 | 182600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230914 | 182500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230914 | 182400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230914 | 182300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230914 | 182200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230914 | 182100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230914 | 182000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230914 | 181900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230914 | 181800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230914 | 181700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230914 | 181600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230914 | 181500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230914 | 181400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230914 | 181300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230914 | 181200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230914 | 181100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230914 | 181000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230914 | 180900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230914 | 180800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230914 | 180700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230914 | 180600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230914 | 180500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230914 | 180400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230914 | 180300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230914 | 180200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230914 | 180100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230914 | 180000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230914 | 175900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230914 | 175800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230914 | 175700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 63 | 20230914 | 175600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230914 | 175500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230914 | 175400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230914 | 175300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230914 | 175200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230914 | 175100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230914 | 175000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230914 | 174900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230914 | 174800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230914 | 174700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230914 | 174600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230914 | 174500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230914 | 174400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230914 | 174300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230914 | 174200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230914 | 174100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230914 | 174000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230914 | 173900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230914 | 173800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230914 | 173700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230914 | 173600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230914 | 173500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230914 | 173400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230914 | 173300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230914 | 173200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230914 | 173100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230914 | 173000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230914 | 172900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230914 | 172800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230914 | 172700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 93 | 20230914 | 172600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230914 | 172500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230914 | 172400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230914 | 172300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230914 | 172200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230914 | 172100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230914 | 172000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230914 | 171900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230914 | 171800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230914 | 171700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230914 | 171600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230914 | 171500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230914 | 171400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230914 | 171300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230914 | 171200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230914 | 171100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230914 | 171000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230914 | 170900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230914 | 170800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230914 | 170700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230914 | 170600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230914 | 170500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230914 | 170400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230914 | 170300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230914 | 170200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230914 | 170100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230914 | 170000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230914 | 165900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230914 | 165800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230914 | 165700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 123 | 20230914 | 165600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230914 | 165500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230914 | 165400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230914 | 165300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230914 | 165200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230914 | 165100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230914 | 165000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230914 | 164900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230914 | 164800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230914 | 164700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230914 | 164600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230914 | 164500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230914 | 164400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230914 | 164300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230914 | 164200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230914 | 164100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230914 | 164000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230914 | 163900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230914 | 163800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230914 | 163700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230914 | 163600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230914 | 163500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230914 | 163400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230914 | 163300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230914 | 163200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230914 | 163100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230914 | 163000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230914 | 162900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230914 | 162800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230914 | 162700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 153 | 20230914 | 162600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230914 | 162500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230914 | 162400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230914 | 162300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230914 | 162200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230914 | 162100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230914 | 162000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230914 | 161900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230914 | 161800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230914 | 161700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230914 | 161600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230914 | 161500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230914 | 161400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230914 | 161300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230914 | 161200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230914 | 161100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230914 | 161000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230914 | 160900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230914 | 160800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230914 | 160700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230914 | 160600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230914 | 160500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230914 | 160400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230914 | 160300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230914 | 160200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230914 | 160100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230914 | 160000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230914 | 155900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230914 | 155800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230914 | 155700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 183 | 20230914 | 155600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230914 | 155500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230914 | 155400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230914 | 155300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230914 | 155200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230914 | 155100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230914 | 155000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230914 | 154900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230914 | 154800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230914 | 154700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230914 | 154600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230914 | 154500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230914 | 154400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230914 | 154300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230914 | 154200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230914 | 154100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230914 | 154000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230914 | 153900 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230914 | 153800 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230914 | 153700 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230914 | 153600 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230914 | 153500 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230914 | 153400 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230914 | 153300 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230914 | 153200 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230914 | 153100 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230914 | 153000 | 14859632200 | 43600 | 43600 | 43600 | 43600 | 57340 |
| 210 | 20230914 | 152900 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20230914 | 152800 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20230914 | 152700 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 213 | 20230914 | 152600 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20230914 | 152500 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20230914 | 152400 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20230914 | 152300 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20230914 | 152200 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20230914 | 152100 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20230914 | 152000 | 12359608200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20230914 | 151900 | 12359608200 | 43200 | 43250 | 43250 | 43200 | 1169 |
| 221 | 20230914 | 151800 | 12309068350 | 43250 | 43200 | 43250 | 43200 | 563 |
| 222 | 20230914 | 151700 | 12284722200 | 43200 | 43200 | 43250 | 43200 | 48 |
| 223 | 20230914 | 151600 | 12282647350 | 43200 | 43250 | 43250 | 43200 | 646 |
| 224 | 20230914 | 151500 | 12254733500 | 43250 | 43200 | 43250 | 43200 | 507 |
| 225 | 20230914 | 151400 | 12232816950 | 43200 | 43200 | 43250 | 43200 | 150 |
| 226 | 20230914 | 151300 | 12226336650 | 43200 | 43200 | 43250 | 43200 | 1091 |
| 227 | 20230914 | 151200 | 12179204750 | 43200 | 43250 | 43250 | 43200 | 1597 |
| 228 | 20230914 | 151100 | 12110139900 | 43250 | 43250 | 43300 | 43250 | 222 |
| 229 | 20230914 | 151000 | 12100537400 | 43250 | 43300 | 43300 | 43250 | 1925 |
| 230 | 20230914 | 150900 | 12017205200 | 43300 | 43300 | 43350 | 43300 | 323 |
| 231 | 20230914 | 150800 | 12003217800 | 43350 | 43350 | 43350 | 43300 | 18 |
| 232 | 20230914 | 150700 | 12002437750 | 43300 | 43350 | 43350 | 43300 | 464 |
| 233 | 20230914 | 150600 | 11982341450 | 43350 | 43350 | 43350 | 43300 | 63 |
| 234 | 20230914 | 150500 | 11979613150 | 43300 | 43350 | 43350 | 43300 | 140 |
| 235 | 20230914 | 150400 | 11973550300 | 43350 | 43350 | 43350 | 43300 | 864 |
| 236 | 20230914 | 150300 | 11936130750 | 43350 | 43350 | 43350 | 43300 | 74 |
| 237 | 20230914 | 150200 | 11932922950 | 43350 | 43350 | 43350 | 43300 | 153 |
| 238 | 20230914 | 150100 | 11926291150 | 43350 | 43350 | 43350 | 43300 | 247 |
| 239 | 20230914 | 150000 | 11915583750 | 43350 | 43300 | 43350 | 43300 | 606 |
| 240 | 20230914 | 145900 | 11889313800 | 43350 | 43350 | 43400 | 43300 | 251 |
| 241 | 20230914 | 145800 | 11878433150 | 43350 | 43400 | 43400 | 43350 | 1273 |
| 242 | 20230914 | 145700 | 11823210800 | 43400 | 43400 | 43400 | 43400 | 163 |
| 243 | 20230914 | 145600 | 11816136600 | 43350 | 43350 | 43400 | 43300 | 1991 |
| 244 | 20230914 | 145500 | 11729824000 | 43350 | 43350 | 43350 | 43300 | 812 |
| 245 | 20230914 | 145400 | 11694624000 | 43350 | 43350 | 43350 | 43300 | 244 |
| 246 | 20230914 | 145300 | 11684046750 | 43350 | 43350 | 43350 | 43300 | 645 |
| 247 | 20230914 | 145200 | 11656086200 | 43350 | 43350 | 43350 | 43300 | 126 |
| 248 | 20230914 | 145100 | 11650624150 | 43350 | 43350 | 43350 | 43300 | 50 |
| 249 | 20230914 | 145000 | 11648456800 | 43350 | 43350 | 43350 | 43300 | 265 |
| 250 | 20230914 | 144900 | 11636974600 | 43350 | 43300 | 43350 | 43300 | 112 |
| 251 | 20230914 | 144800 | 11632119650 | 43350 | 43350 | 43350 | 43300 | 240 |
| 252 | 20230914 | 144700 | 11621715850 | 43350 | 43350 | 43350 | 43300 | 146 |
| 253 | 20230914 | 144600 | 11615386800 | 43350 | 43350 | 43350 | 43300 | 166 |
| 254 | 20230914 | 144500 | 11608190900 | 43350 | 43350 | 43350 | 43350 | 265 |
| 255 | 20230914 | 144400 | 11596703150 | 43350 | 43350 | 43350 | 43300 | 915 |
| 256 | 20230914 | 144300 | 11557038050 | 43350 | 43300 | 43350 | 43300 | 209 |
| 257 | 20230914 | 144200 | 11547978050 | 43350 | 43350 | 43350 | 43300 | 211 |
| 258 | 20230914 | 144100 | 11538831250 | 43350 | 43300 | 43350 | 43300 | 152 |
| 259 | 20230914 | 144000 | 11532242400 | 43350 | 43350 | 43350 | 43300 | 185 |
| 260 | 20230914 | 143900 | 11524224400 | 43350 | 43350 | 43350 | 43300 | 179 |
| 261 | 20230914 | 143800 | 11516464950 | 43350 | 43300 | 43350 | 43300 | 126 |
| 262 | 20230914 | 143700 | 11511004000 | 43300 | 43350 | 43350 | 43300 | 108 |
| 263 | 20230914 | 143600 | 11506322300 | 43350 | 43350 | 43350 | 43300 | 73 |
| 264 | 20230914 | 143500 | 11503157950 | 43350 | 43350 | 43350 | 43300 | 115 |
| 265 | 20230914 | 143400 | 11498173750 | 43350 | 43350 | 43350 | 43300 | 180 |
| 266 | 20230914 | 143300 | 11490371000 | 43350 | 43300 | 43350 | 43300 | 380 |
| 267 | 20230914 | 143200 | 11473916050 | 43250 | 43250 | 43300 | 43250 | 3730 |
| 268 | 20230914 | 143100 | 11312576950 | 43250 | 43200 | 43250 | 43200 | 1180 |
| 269 | 20230914 | 143000 | 11261545150 | 43200 | 43200 | 43250 | 43200 | 2103 |
| 270 | 20230914 | 142900 | 11170691200 | 43200 | 43150 | 43200 | 43150 | 815 |
| 271 | 20230914 | 142800 | 11135490900 | 43150 | 43150 | 43200 | 43150 | 59 |
| 272 | 20230914 | 142700 | 11132944700 | 43150 | 43250 | 43250 | 43150 | 2587 |
| 273 | 20230914 | 142600 | 11021182000 | 43250 | 43250 | 43250 | 43200 | 363 |
| 274 | 20230914 | 142500 | 11005482650 | 43250 | 43250 | 43250 | 43200 | 153 |
| 275 | 20230914 | 142400 | 10998865450 | 43250 | 43250 | 43250 | 43200 | 162 |
| 276 | 20230914 | 142300 | 10991859050 | 43250 | 43250 | 43250 | 43200 | 109 |
| 277 | 20230914 | 142200 | 10987145550 | 43250 | 43250 | 43250 | 43200 | 158 |
| 278 | 20230914 | 142100 | 10980312200 | 43250 | 43200 | 43250 | 43200 | 124 |
| 279 | 20230914 | 142000 | 10974950200 | 43200 | 43200 | 43250 | 43200 | 137 |
| 280 | 20230914 | 141900 | 10969025150 | 43250 | 43200 | 43250 | 43200 | 450 |
| 281 | 20230914 | 141800 | 10949567900 | 43200 | 43250 | 43250 | 43200 | 83 |
| 282 | 20230914 | 141700 | 10945978200 | 43250 | 43250 | 43250 | 43200 | 473 |
| 283 | 20230914 | 141600 | 10925524650 | 43250 | 43250 | 43250 | 43250 | 89 |
| 284 | 20230914 | 141500 | 10921675400 | 43250 | 43250 | 43250 | 43200 | 101 |
| 285 | 20230914 | 141400 | 10917307350 | 43250 | 43200 | 43250 | 43200 | 44 |
| 286 | 20230914 | 141300 | 10915404500 | 43250 | 43250 | 43250 | 43200 | 144 |
| 287 | 20230914 | 141200 | 10909181500 | 43250 | 43250 | 43250 | 43200 | 472 |
| 288 | 20230914 | 141100 | 10888787750 | 43250 | 43250 | 43250 | 43250 | 157 |
| 289 | 20230914 | 141000 | 10881997500 | 43250 | 43200 | 43250 | 43200 | 145 |
| 290 | 20230914 | 140900 | 10875733000 | 43250 | 43200 | 43250 | 43200 | 15 |
| 291 | 20230914 | 140800 | 10875084600 | 43250 | 43250 | 43250 | 43200 | 129 |
| 292 | 20230914 | 140700 | 10869509100 | 43250 | 43200 | 43250 | 43200 | 17 |
| 293 | 20230914 | 140600 | 10868774050 | 43250 | 43200 | 43250 | 43200 | 82 |
| 294 | 20230914 | 140500 | 10865231050 | 43250 | 43250 | 43250 | 43200 | 28 |
| 295 | 20230914 | 140400 | 10864021000 | 43250 | 43200 | 43250 | 43150 | 7164 |
| 296 | 20230914 | 140300 | 10554551000 | 43150 | 43200 | 43200 | 43150 | 210 |
| 297 | 20230914 | 140200 | 10545479150 | 43200 | 43200 | 43200 | 43150 | 109 |
| 298 | 20230914 | 140100 | 10540770500 | 43200 | 43200 | 43200 | 43150 | 105 |
| 299 | 20230914 | 140000 | 10536239500 | 43200 | 43150 | 43200 | 43150 | 112 |
| 300 | 20230914 | 135900 | 10531406300 | 43200 | 43150 | 43200 | 43150 | 283 |
| 301 | 20230914 | 135800 | 10519194750 | 43150 | 43150 | 43200 | 43150 | 616 |
| 302 | 20230914 | 135700 | 10492614300 | 43150 | 43200 | 43200 | 43150 | 712 |
| 303 | 20230914 | 135600 | 10461891000 | 43200 | 43200 | 43200 | 43150 | 221 |
| 304 | 20230914 | 135500 | 10452354400 | 43200 | 43200 | 43200 | 43150 | 42 |
| 305 | 20230914 | 135400 | 10450541650 | 43150 | 43200 | 43200 | 43150 | 690 |
| 306 | 20230914 | 135300 | 10420767500 | 43200 | 43200 | 43200 | 43150 | 6 |
| 307 | 20230914 | 135200 | 10420508450 | 43200 | 43150 | 43200 | 43150 | 20 |
| 308 | 20230914 | 135100 | 10419644700 | 43200 | 43200 | 43200 | 43150 | 15 |
| 309 | 20230914 | 135000 | 10418997250 | 43150 | 43200 | 43200 | 43150 | 379 |
| 310 | 20230914 | 134900 | 10402643050 | 43200 | 43250 | 43250 | 43200 | 2596 |
| 311 | 20230914 | 134800 | 10290495650 | 43200 | 43250 | 43250 | 43200 | 6 |
| 312 | 20230914 | 134700 | 10290236300 | 43250 | 43250 | 43250 | 43200 | 122 |
| 313 | 20230914 | 134600 | 10284965750 | 43200 | 43250 | 43250 | 43200 | 1089 |
| 314 | 20230914 | 134500 | 10237866600 | 43300 | 43250 | 43300 | 43250 | 9 |
| 315 | 20230914 | 134400 | 10237477100 | 43250 | 43350 | 43350 | 43250 | 1041 |
| 316 | 20230914 | 134300 | 10192402250 | 43300 | 43350 | 43350 | 43300 | 75 |
| 317 | 20230914 | 134200 | 10189152450 | 43350 | 43300 | 43350 | 43300 | 78 |
| 318 | 20230914 | 134100 | 10185771700 | 43300 | 43350 | 43350 | 43300 | 114 |
| 319 | 20230914 | 134000 | 10180829950 | 43350 | 43350 | 43350 | 43300 | 94 |
| 320 | 20230914 | 133900 | 10176755150 | 43350 | 43350 | 43350 | 43300 | 408 |
| 321 | 20230914 | 133800 | 10159068500 | 43350 | 43350 | 43350 | 43300 | 9 |
| 322 | 20230914 | 133700 | 10158678500 | 43300 | 43350 | 43350 | 43300 | 2065 |
| 323 | 20230914 | 133600 | 10069261150 | 43350 | 43350 | 43350 | 43300 | 101 |
| 324 | 20230914 | 133500 | 10064882900 | 43350 | 43300 | 43350 | 43300 | 114 |
| 325 | 20230914 | 133400 | 10059941200 | 43350 | 43350 | 43350 | 43300 | 334 |
| 326 | 20230914 | 133300 | 10045464050 | 43350 | 43350 | 43350 | 43300 | 283 |
| 327 | 20230914 | 133200 | 10033206300 | 43350 | 43350 | 43350 | 43350 | 152 |
| 328 | 20230914 | 133100 | 10026617100 | 43350 | 43350 | 43350 | 43300 | 186 |
| 329 | 20230914 | 133000 | 10018554150 | 43350 | 43250 | 43350 | 43250 | 4546 |
| 330 | 20230914 | 132900 | 9821700550 | 43300 | 43250 | 43300 | 43250 | 494 |
| 331 | 20230914 | 132800 | 9800334300 | 43300 | 43300 | 43300 | 43250 | 64 |
| 332 | 20230914 | 132700 | 9797566000 | 43250 | 43250 | 43300 | 43250 | 249 |
| 333 | 20230914 | 132600 | 9786796700 | 43250 | 43250 | 43300 | 43250 | 152 |
| 334 | 20230914 | 132500 | 9780222650 | 43300 | 43300 | 43350 | 43300 | 483 |
| 335 | 20230914 | 132400 | 9759308450 | 43300 | 43350 | 43350 | 43300 | 39 |
| 336 | 20230914 | 132300 | 9757619400 | 43300 | 43300 | 43350 | 43300 | 133 |
| 337 | 20230914 | 132200 | 9751860450 | 43300 | 43300 | 43300 | 43300 | 247 |
| 338 | 20230914 | 132100 | 9741165350 | 43300 | 43350 | 43350 | 43300 | 870 |
| 339 | 20230914 | 132000 | 9703482200 | 43400 | 43350 | 43400 | 43350 | 35 |
| 340 | 20230914 | 131900 | 9701964800 | 43350 | 43350 | 43400 | 43350 | 600 |
| 341 | 20230914 | 131800 | 9675954750 | 43400 | 43350 | 43400 | 43350 | 227 |
| 342 | 20230914 | 131700 | 9666113100 | 43400 | 43400 | 43400 | 43400 | 1 |
| 343 | 20230914 | 131600 | 9666069700 | 43400 | 43400 | 43400 | 43400 | 485 |
| 344 | 20230914 | 131500 | 9645020700 | 43450 | 43450 | 43450 | 43400 | 551 |
| 345 | 20230914 | 131400 | 9621106950 | 43450 | 43450 | 43450 | 43400 | 22 |
| 346 | 20230914 | 131300 | 9620151600 | 43450 | 43450 | 43450 | 43400 | 49 |
| 347 | 20230914 | 131200 | 9618023050 | 43400 | 43450 | 43450 | 43400 | 7 |
| 348 | 20230914 | 131100 | 9617719050 | 43450 | 43400 | 43450 | 43400 | 199 |
| 349 | 20230914 | 131000 | 9609079650 | 43450 | 43400 | 43450 | 43400 | 121 |
| 350 | 20230914 | 130900 | 9603825000 | 43450 | 43450 | 43450 | 43400 | 90 |
| 351 | 20230914 | 130800 | 9599918400 | 43400 | 43450 | 43450 | 43400 | 50 |
| 352 | 20230914 | 130700 | 9597745950 | 43400 | 43500 | 43500 | 43400 | 613 |
| 353 | 20230914 | 130600 | 9571116000 | 43500 | 43500 | 43500 | 43450 | 95 |
| 354 | 20230914 | 130500 | 9566983650 | 43450 | 43550 | 43550 | 43450 | 788 |
| 355 | 20230914 | 130400 | 9532700050 | 43550 | 43550 | 43550 | 43500 | 18 |
| 356 | 20230914 | 130300 | 9531916250 | 43500 | 43550 | 43550 | 43500 | 324 |
| 357 | 20230914 | 130200 | 9517822100 | 43550 | 43500 | 43550 | 43500 | 787 |
| 358 | 20230914 | 130100 | 9483586150 | 43500 | 43400 | 43500 | 43400 | 2805 |
| 359 | 20230914 | 130000 | 9361704850 | 43450 | 43450 | 43450 | 43400 | 22 |
| 360 | 20230914 | 125900 | 9360749000 | 43450 | 43450 | 43450 | 43400 | 557 |
| 361 | 20230914 | 125800 | 9336547500 | 43450 | 43450 | 43450 | 43400 | 665 |
| 362 | 20230914 | 125700 | 9307667950 | 43400 | 43450 | 43450 | 43400 | 102 |
| 363 | 20230914 | 125600 | 9303236150 | 43400 | 43450 | 43450 | 43400 | 503 |
| 364 | 20230914 | 125500 | 9281405800 | 43400 | 43400 | 43450 | 43400 | 305 |
| 365 | 20230914 | 125400 | 9268162300 | 43400 | 43400 | 43450 | 43300 | 790 |
| 366 | 20230914 | 125300 | 9233895400 | 43450 | 43400 | 43450 | 43400 | 72 |
| 367 | 20230914 | 125200 | 9230769700 | 43450 | 43450 | 43500 | 43400 | 1107 |
| 368 | 20230914 | 125100 | 9182677900 | 43500 | 43450 | 43500 | 43450 | 22 |
| 369 | 20230914 | 125000 | 9181720950 | 43450 | 43500 | 43500 | 43450 | 7 |
| 370 | 20230914 | 124900 | 9181416750 | 43500 | 43550 | 43600 | 43500 | 1691 |
| 371 | 20230914 | 124800 | 9107827450 | 43600 | 43550 | 43600 | 43550 | 66 |
| 372 | 20230914 | 124700 | 9104952100 | 43550 | 43600 | 43600 | 43550 | 96 |
| 373 | 20230914 | 124600 | 9100768800 | 43600 | 43600 | 43600 | 43500 | 641 |
| 374 | 20230914 | 124500 | 9072856650 | 43550 | 43550 | 43600 | 43550 | 244 |
| 375 | 20230914 | 124400 | 9062230400 | 43550 | 43550 | 43600 | 43550 | 190 |
| 376 | 20230914 | 124300 | 9053955850 | 43600 | 43600 | 43650 | 43550 | 920 |
| 377 | 20230914 | 124200 | 9013868300 | 43650 | 43650 | 43650 | 43600 | 294 |
| 378 | 20230914 | 124100 | 9001044300 | 43600 | 43500 | 43650 | 43500 | 2472 |
| 379 | 20230914 | 124000 | 8893345500 | 43500 | 43550 | 43550 | 43500 | 593 |
| 380 | 20230914 | 123900 | 8867545850 | 43500 | 43550 | 43550 | 43500 | 215 |
| 381 | 20230914 | 123800 | 8858187750 | 43550 | 43550 | 43550 | 43500 | 55 |
| 382 | 20230914 | 123700 | 8855792600 | 43550 | 43550 | 43550 | 43500 | 51 |
| 383 | 20230914 | 123600 | 8853572900 | 43550 | 43550 | 43550 | 43500 | 76 |
| 384 | 20230914 | 123500 | 8850263850 | 43500 | 43550 | 43550 | 43500 | 15 |
| 385 | 20230914 | 123400 | 8849611200 | 43550 | 43550 | 43550 | 43550 | 74 |
| 386 | 20230914 | 123300 | 8846388500 | 43550 | 43500 | 43550 | 43500 | 105 |
| 387 | 20230914 | 123200 | 8841815950 | 43550 | 43500 | 43550 | 43500 | 112 |
| 388 | 20230914 | 123100 | 8836938450 | 43550 | 43550 | 43550 | 43550 | 1306 |
| 389 | 20230914 | 123000 | 8780062150 | 43500 | 43500 | 43500 | 43500 | 27 |
| 390 | 20230914 | 122900 | 8778887650 | 43500 | 43550 | 43550 | 43500 | 1112 |
| 391 | 20230914 | 122800 | 8730512300 | 43500 | 43500 | 43550 | 43500 | 1332 |
| 392 | 20230914 | 122700 | 8672567050 | 43500 | 43500 | 43500 | 43450 | 2178 |
| 393 | 20230914 | 122600 | 8577825700 | 43500 | 43550 | 43600 | 43500 | 644 |
| 394 | 20230914 | 122500 | 8549781450 | 43550 | 43600 | 43600 | 43550 | 178 |
| 395 | 20230914 | 122400 | 8542024400 | 43600 | 43600 | 43600 | 43600 | 99 |
| 396 | 20230914 | 122300 | 8537708000 | 43600 | 43500 | 43600 | 43500 | 1604 |
| 397 | 20230914 | 122200 | 8467894750 | 43500 | 43500 | 43500 | 43450 | 553 |
| 398 | 20230914 | 122100 | 8443839350 | 43450 | 43500 | 43500 | 43450 | 160 |
| 399 | 20230914 | 122000 | 8436881950 | 43500 | 43450 | 43500 | 43450 | 157 |
| 400 | 20230914 | 121900 | 8430060150 | 43500 | 43500 | 43500 | 43500 | 14 |
| 401 | 20230914 | 121800 | 8429451150 | 43450 | 43500 | 43500 | 43450 | 217 |
| 402 | 20230914 | 121700 | 8420013900 | 43500 | 43450 | 43500 | 43450 | 18 |
| 403 | 20230914 | 121600 | 8419231450 | 43450 | 43450 | 43500 | 43450 | 64 |
| 404 | 20230914 | 121500 | 8416450550 | 43450 | 43450 | 43450 | 43450 | 31 |
| 405 | 20230914 | 121400 | 8415103600 | 43450 | 43450 | 43500 | 43450 | 458 |
| 406 | 20230914 | 121300 | 8395197250 | 43450 | 43500 | 43500 | 43450 | 682 |
| 407 | 20230914 | 121200 | 8365561850 | 43450 | 43500 | 43500 | 43450 | 393 |
| 408 | 20230914 | 121100 | 8348484750 | 43450 | 43500 | 43500 | 43450 | 56 |
| 409 | 20230914 | 121000 | 8346049050 | 43500 | 43500 | 43500 | 43450 | 159 |
| 410 | 20230914 | 120900 | 8339137400 | 43500 | 43500 | 43500 | 43500 | 110 |
| 411 | 20230914 | 120800 | 8334352400 | 43500 | 43300 | 43550 | 43300 | 8909 |
| 412 | 20230914 | 120700 | 7947662250 | 43350 | 43350 | 43350 | 43350 | 4 |
| 413 | 20230914 | 120600 | 7947488850 | 43350 | 43350 | 43350 | 43300 | 2005 |
| 414 | 20230914 | 120500 | 7860657600 | 43350 | 43350 | 43350 | 43350 | 127 |
| 415 | 20230914 | 120400 | 7855152150 | 43350 | 43350 | 43350 | 43300 | 63 |
| 416 | 20230914 | 120300 | 7852421350 | 43350 | 43300 | 43350 | 43300 | 52 |
| 417 | 20230914 | 120200 | 7850167850 | 43350 | 43350 | 43350 | 43300 | 284 |
| 418 | 20230914 | 120100 | 7837856950 | 43350 | 43300 | 43350 | 43300 | 54 |
| 419 | 20230914 | 120000 | 7835516250 | 43350 | 43350 | 43350 | 43300 | 529 |
| 420 | 20230914 | 115900 | 7812586100 | 43300 | 43350 | 43350 | 43300 | 84 |
| 421 | 20230914 | 115800 | 7808944800 | 43350 | 43300 | 43350 | 43300 | 217 |
| 422 | 20230914 | 115700 | 7799538050 | 43300 | 43350 | 43350 | 43300 | 979 |
| 423 | 20230914 | 115600 | 7757140350 | 43350 | 43350 | 43350 | 43300 | 151 |
| 424 | 20230914 | 115500 | 7750594600 | 43350 | 43300 | 43350 | 43300 | 312 |
| 425 | 20230914 | 115400 | 7737071950 | 43300 | 43350 | 43350 | 43300 | 11 |
| 426 | 20230914 | 115300 | 7736595250 | 43350 | 43300 | 43350 | 43300 | 204 |
| 427 | 20230914 | 115200 | 7727751950 | 43350 | 43300 | 43400 | 43300 | 2084 |
| 428 | 20230914 | 115100 | 7637447700 | 43300 | 43350 | 43350 | 43300 | 454 |
| 429 | 20230914 | 115000 | 7617787150 | 43350 | 43350 | 43350 | 43350 | 113 |
| 430 | 20230914 | 114900 | 7612888600 | 43350 | 43300 | 43350 | 43300 | 200 |
| 431 | 20230914 | 114800 | 7604218700 | 43350 | 43350 | 43400 | 43350 | 373 |
| 432 | 20230914 | 114700 | 7588037950 | 43350 | 43400 | 43400 | 43350 | 1724 |
| 433 | 20230914 | 114600 | 7513292550 | 43400 | 43350 | 43450 | 43350 | 524 |
| 434 | 20230914 | 114500 | 7490555500 | 43450 | 43400 | 43450 | 43350 | 199 |
| 435 | 20230914 | 114400 | 7481917500 | 43450 | 43450 | 43450 | 43400 | 70 |
| 436 | 20230914 | 114300 | 7478876250 | 43450 | 43400 | 43450 | 43350 | 214 |
| 437 | 20230914 | 114200 | 7469588650 | 43400 | 43400 | 43400 | 43350 | 55 |
| 438 | 20230914 | 114100 | 7467201750 | 43450 | 43350 | 43450 | 43350 | 517 |
| 439 | 20230914 | 114000 | 7444762000 | 43350 | 43350 | 43400 | 43350 | 50 |
| 440 | 20230914 | 113900 | 7442593100 | 43400 | 43350 | 43400 | 43300 | 699 |
| 441 | 20230914 | 113800 | 7412268450 | 43350 | 43350 | 43350 | 43350 | 136 |
| 442 | 20230914 | 113700 | 7406372850 | 43350 | 43350 | 43350 | 43300 | 353 |
| 443 | 20230914 | 113600 | 7391070450 | 43350 | 43350 | 43400 | 43350 | 34 |
| 444 | 20230914 | 113500 | 7389596350 | 43400 | 43350 | 43400 | 43350 | 265 |
| 445 | 20230914 | 113400 | 7378108450 | 43350 | 43350 | 43350 | 43300 | 212 |
| 446 | 20230914 | 113300 | 7368918350 | 43350 | 43350 | 43350 | 43300 | 157 |
| 447 | 20230914 | 113200 | 7362112500 | 43350 | 43350 | 43350 | 43300 | 335 |
| 448 | 20230914 | 113100 | 7347591250 | 43350 | 43300 | 43350 | 43300 | 65 |
| 449 | 20230914 | 113000 | 7344773600 | 43300 | 43300 | 43350 | 43300 | 220 |
| 450 | 20230914 | 112900 | 7335236950 | 43300 | 43300 | 43300 | 43250 | 809 |
| 451 | 20230914 | 112800 | 7300208400 | 43300 | 43300 | 43350 | 43300 | 534 |
| 452 | 20230914 | 112700 | 7277086050 | 43300 | 43300 | 43350 | 43300 | 773 |
| 453 | 20230914 | 112600 | 7243611900 | 43300 | 43300 | 43300 | 43250 | 139 |
| 454 | 20230914 | 112500 | 7237594950 | 43250 | 43250 | 43300 | 43250 | 870 |
| 455 | 20230914 | 112400 | 7199961650 | 43250 | 43250 | 43250 | 43200 | 75 |
| 456 | 20230914 | 112300 | 7196718000 | 43250 | 43300 | 43350 | 43250 | 2523 |
| 457 | 20230914 | 112200 | 7087541800 | 43250 | 43200 | 43250 | 43200 | 565 |
| 458 | 20230914 | 112100 | 7063107200 | 43200 | 43200 | 43200 | 43200 | 77 |
| 459 | 20230914 | 112000 | 7059780800 | 43250 | 43250 | 43250 | 43150 | 2268 |
| 460 | 20230914 | 111900 | 6961828150 | 43250 | 43250 | 43300 | 43150 | 2272 |
| 461 | 20230914 | 111800 | 6863699350 | 43300 | 43300 | 43300 | 43300 | 180 |
| 462 | 20230914 | 111700 | 6855905350 | 43300 | 43300 | 43350 | 43300 | 411 |
| 463 | 20230914 | 111600 | 6838106550 | 43350 | 43350 | 43350 | 43300 | 1234 |
| 464 | 20230914 | 111500 | 6784673500 | 43300 | 43350 | 43350 | 43300 | 49 |
| 465 | 20230914 | 111400 | 6782549500 | 43350 | 43350 | 43350 | 43300 | 1674 |
| 466 | 20230914 | 111300 | 6709981950 | 43350 | 43350 | 43350 | 43350 | 477 |
| 467 | 20230914 | 111200 | 6689304000 | 43300 | 43350 | 43350 | 43300 | 581 |
| 468 | 20230914 | 111100 | 6664119150 | 43350 | 43450 | 43450 | 43350 | 952 |
| 469 | 20230914 | 111000 | 6622821900 | 43450 | 43500 | 43500 | 43400 | 355 |
| 470 | 20230914 | 110900 | 6607405050 | 43450 | 43450 | 43450 | 43450 | 153 |
| 471 | 20230914 | 110800 | 6600757200 | 43450 | 43450 | 43450 | 43400 | 281 |
| 472 | 20230914 | 110700 | 6588547950 | 43400 | 43500 | 43500 | 43400 | 380 |
| 473 | 20230914 | 110600 | 6572037450 | 43500 | 43400 | 43500 | 43400 | 1109 |
| 474 | 20230914 | 110500 | 6523877950 | 43400 | 43400 | 43450 | 43350 | 1176 |
| 475 | 20230914 | 110400 | 6472838200 | 43400 | 43450 | 43500 | 43400 | 887 |
| 476 | 20230914 | 110300 | 6434310350 | 43450 | 43600 | 43600 | 43450 | 1593 |
| 477 | 20230914 | 110200 | 6364929600 | 43650 | 43600 | 43650 | 43550 | 3946 |
| 478 | 20230914 | 110100 | 6192801000 | 43600 | 43550 | 43600 | 43550 | 1317 |
| 479 | 20230914 | 110000 | 6135391100 | 43550 | 43450 | 43600 | 43450 | 7616 |
| 480 | 20230914 | 105900 | 5803971350 | 43450 | 43400 | 43450 | 43350 | 638 |
| 481 | 20230914 | 105800 | 5776276950 | 43400 | 43400 | 43450 | 43350 | 744 |
| 482 | 20230914 | 105700 | 5743994000 | 43400 | 43400 | 43400 | 43400 | 266 |
| 483 | 20230914 | 105600 | 5732449600 | 43350 | 43450 | 43450 | 43350 | 934 |
| 484 | 20230914 | 105500 | 5691908200 | 43400 | 43400 | 43450 | 43350 | 1863 |
| 485 | 20230914 | 105400 | 5611068650 | 43400 | 43350 | 43400 | 43300 | 409 |
| 486 | 20230914 | 105300 | 5593340500 | 43350 | 43400 | 43400 | 43300 | 908 |
| 487 | 20230914 | 105200 | 5553971700 | 43350 | 43200 | 43350 | 42950 | 2984 |
| 488 | 20230914 | 105100 | 5425094550 | 43200 | 43200 | 43250 | 42900 | 3364 |
| 489 | 20230914 | 105000 | 5280089600 | 43200 | 43150 | 43250 | 43050 | 3027 |
| 490 | 20230914 | 104900 | 5149577450 | 43150 | 43200 | 43200 | 43150 | 222 |
| 491 | 20230914 | 104800 | 5139988850 | 43200 | 43150 | 43200 | 43150 | 1165 |
| 492 | 20230914 | 104700 | 5089698300 | 43100 | 43150 | 43150 | 43100 | 722 |
| 493 | 20230914 | 104600 | 5058555250 | 43200 | 43350 | 43350 | 43200 | 1444 |
| 494 | 20230914 | 104500 | 4996058450 | 43350 | 43350 | 43350 | 43350 | 131 |
| 495 | 20230914 | 104400 | 4990379600 | 43350 | 43350 | 43400 | 43350 | 726 |
| 496 | 20230914 | 104300 | 4958903600 | 43400 | 43400 | 43400 | 43350 | 88 |
| 497 | 20230914 | 104200 | 4955084800 | 43400 | 43400 | 43450 | 43400 | 522 |
| 498 | 20230914 | 104100 | 4932429950 | 43400 | 43400 | 43450 | 43400 | 1074 |
| 499 | 20230914 | 104000 | 4885817200 | 43450 | 43400 | 43450 | 43400 | 2104 |
| 500 | 20230914 | 103900 | 4794482200 | 43400 | 43350 | 43400 | 43350 | 708 |
| 501 | 20230914 | 103800 | 4763764750 | 43350 | 43350 | 43350 | 43350 | 457 |
| 502 | 20230914 | 103700 | 4743953800 | 43350 | 43300 | 43400 | 43300 | 3005 |
| 503 | 20230914 | 103600 | 4613748050 | 43250 | 43300 | 43300 | 43250 | 1289 |
| 504 | 20230914 | 103500 | 4557984400 | 43300 | 43350 | 43350 | 43250 | 1090 |
| 505 | 20230914 | 103400 | 4510771150 | 43350 | 43200 | 43350 | 43200 | 3261 |
| 506 | 20230914 | 103300 | 4369609900 | 43200 | 43200 | 43250 | 43200 | 476 |
| 507 | 20230914 | 103200 | 4349028050 | 43250 | 43200 | 43250 | 43200 | 616 |
| 508 | 20230914 | 103100 | 4322389750 | 43250 | 43200 | 43250 | 43200 | 823 |
| 509 | 20230914 | 103000 | 4286828900 | 43200 | 43150 | 43200 | 43150 | 308 |
| 510 | 20230914 | 102900 | 4273527050 | 43150 | 43200 | 43200 | 43150 | 666 |
| 511 | 20230914 | 102800 | 4244756200 | 43200 | 43300 | 43300 | 43200 | 938 |
| 512 | 20230914 | 102700 | 4204192150 | 43300 | 43200 | 43300 | 43150 | 5281 |
| 513 | 20230914 | 102600 | 3975975550 | 43200 | 43150 | 43200 | 43100 | 1720 |
| 514 | 20230914 | 102500 | 3901741650 | 43150 | 43050 | 43150 | 43000 | 4995 |
| 515 | 20230914 | 102400 | 3686532250 | 43050 | 43050 | 43050 | 43000 | 123 |
| 516 | 20230914 | 102300 | 3681239750 | 43050 | 43050 | 43050 | 43000 | 175 |
| 517 | 20230914 | 102200 | 3673706750 | 43000 | 43050 | 43050 | 43000 | 616 |
| 518 | 20230914 | 102100 | 3647198100 | 43100 | 43100 | 43100 | 43050 | 456 |
| 519 | 20230914 | 102000 | 3627550150 | 43100 | 43000 | 43100 | 43000 | 3432 |
| 520 | 20230914 | 101900 | 3479889600 | 42950 | 43000 | 43000 | 42950 | 82 |
| 521 | 20230914 | 101800 | 3476363700 | 43000 | 43000 | 43000 | 42950 | 127 |
| 522 | 20230914 | 101700 | 3470904250 | 42950 | 42950 | 43000 | 42950 | 127 |
| 523 | 20230914 | 101600 | 3465446500 | 43000 | 42850 | 43000 | 42850 | 2280 |
| 524 | 20230914 | 101500 | 3367601200 | 42900 | 42850 | 42900 | 42850 | 273 |
| 525 | 20230914 | 101400 | 3355900850 | 42850 | 42850 | 42900 | 42850 | 112 |
| 526 | 20230914 | 101300 | 3351100550 | 42900 | 42900 | 42900 | 42900 | 3 |
| 527 | 20230914 | 101200 | 3350971850 | 42900 | 42850 | 42900 | 42850 | 1776 |
| 528 | 20230914 | 101100 | 3274826850 | 42850 | 42850 | 42850 | 42800 | 231 |
| 529 | 20230914 | 101000 | 3264934150 | 42850 | 42900 | 42950 | 42850 | 2266 |
| 530 | 20230914 | 100900 | 3167810550 | 42900 | 42900 | 42950 | 42900 | 773 |
| 531 | 20230914 | 100800 | 3134641700 | 42900 | 42900 | 42900 | 42900 | 166 |
| 532 | 20230914 | 100700 | 3127520300 | 42950 | 42900 | 42950 | 42900 | 818 |
| 533 | 20230914 | 100600 | 3092424350 | 42900 | 42850 | 42900 | 42850 | 455 |
| 534 | 20230914 | 100500 | 3072906850 | 42850 | 42900 | 42900 | 42850 | 23 |
| 535 | 20230914 | 100400 | 3071920250 | 42900 | 42900 | 42900 | 42850 | 1180 |
| 536 | 20230914 | 100300 | 3021306500 | 42900 | 42900 | 42950 | 42900 | 1114 |
| 537 | 20230914 | 100200 | 2973513900 | 42900 | 42900 | 42900 | 42850 | 400 |
| 538 | 20230914 | 100100 | 2956354000 | 42950 | 42900 | 42950 | 42850 | 314 |
| 539 | 20230914 | 100000 | 2942884300 | 42900 | 42900 | 42950 | 42850 | 206 |
| 540 | 20230914 | 095900 | 2934045850 | 42900 | 42850 | 42900 | 42850 | 136 |
| 541 | 20230914 | 095800 | 2928211600 | 42950 | 42850 | 42950 | 42850 | 432 |
| 542 | 20230914 | 095700 | 2909677250 | 42900 | 42900 | 42900 | 42850 | 48 |
| 543 | 20230914 | 095600 | 2907618250 | 42900 | 42900 | 42900 | 42900 | 212 |
| 544 | 20230914 | 095500 | 2898523450 | 42900 | 42900 | 42950 | 42900 | 988 |
| 545 | 20230914 | 095400 | 2856125050 | 42900 | 42850 | 42900 | 42850 | 156 |
| 546 | 20230914 | 095300 | 2849432800 | 42850 | 42900 | 42900 | 42850 | 282 |
| 547 | 20230914 | 095200 | 2837336000 | 42950 | 42900 | 42950 | 42900 | 163 |
| 548 | 20230914 | 095100 | 2830338700 | 42950 | 42950 | 43000 | 42950 | 178 |
| 549 | 20230914 | 095000 | 2822693550 | 42850 | 42850 | 43000 | 42850 | 1654 |
| 550 | 20230914 | 094900 | 2751751050 | 42850 | 42800 | 42850 | 42800 | 974 |
| 551 | 20230914 | 094800 | 2710015250 | 42800 | 42850 | 42900 | 42800 | 849 |
| 552 | 20230914 | 094700 | 2673635250 | 42850 | 42900 | 42900 | 42850 | 107 |
| 553 | 20230914 | 094600 | 2669045100 | 42900 | 42850 | 42900 | 42850 | 912 |
| 554 | 20230914 | 094500 | 2629958750 | 42850 | 42850 | 42850 | 42800 | 110 |
| 555 | 20230914 | 094400 | 2625245550 | 42850 | 43050 | 43050 | 42850 | 2782 |
| 556 | 20230914 | 094300 | 2505742100 | 43050 | 43050 | 43050 | 43000 | 403 |
| 557 | 20230914 | 094200 | 2488398850 | 43050 | 43100 | 43100 | 43000 | 1131 |
| 558 | 20230914 | 094100 | 2439698200 | 43100 | 43050 | 43100 | 43050 | 360 |
| 559 | 20230914 | 094000 | 2424197050 | 43050 | 43000 | 43050 | 43000 | 769 |
| 560 | 20230914 | 093900 | 2391105750 | 43000 | 42950 | 43000 | 42900 | 744 |
| 561 | 20230914 | 093800 | 2359144700 | 42950 | 42950 | 42950 | 42900 | 536 |
| 562 | 20230914 | 093700 | 2336123700 | 42950 | 42850 | 42950 | 42800 | 624 |
| 563 | 20230914 | 093600 | 2309359950 | 42850 | 42800 | 42850 | 42750 | 1502 |
| 564 | 20230914 | 093500 | 2245066450 | 42750 | 42750 | 42750 | 42750 | 888 |
| 565 | 20230914 | 093400 | 2207104450 | 42750 | 42800 | 42800 | 42750 | 179 |
| 566 | 20230914 | 093300 | 2199447750 | 42800 | 42750 | 42800 | 42750 | 229 |
| 567 | 20230914 | 093200 | 2189657700 | 42750 | 42750 | 42800 | 42750 | 406 |
| 568 | 20230914 | 093100 | 2172300950 | 42750 | 42650 | 42750 | 42650 | 1141 |
| 569 | 20230914 | 093000 | 2123583700 | 42650 | 42600 | 42650 | 42600 | 479 |
| 570 | 20230914 | 092900 | 2103167400 | 42650 | 42700 | 42700 | 42650 | 753 |
| 571 | 20230914 | 092800 | 2071043650 | 42750 | 42750 | 42750 | 42750 | 1302 |
| 572 | 20230914 | 092700 | 2015383150 | 42700 | 42700 | 42700 | 42700 | 513 |
| 573 | 20230914 | 092600 | 1993478050 | 42750 | 42600 | 42750 | 42600 | 735 |
| 574 | 20230914 | 092500 | 1962124400 | 42650 | 42800 | 42800 | 42600 | 1725 |
| 575 | 20230914 | 092400 | 1888424600 | 42800 | 42900 | 42900 | 42800 | 579 |
| 576 | 20230914 | 092300 | 1863613100 | 42900 | 43150 | 43200 | 42850 | 3643 |
| 577 | 20230914 | 092200 | 1706696850 | 43200 | 43100 | 43200 | 43100 | 2725 |
| 578 | 20230914 | 092100 | 1589088800 | 43150 | 43050 | 43150 | 43050 | 2746 |
| 579 | 20230914 | 092000 | 1470777750 | 43050 | 43000 | 43050 | 43000 | 901 |
| 580 | 20230914 | 091900 | 1432025050 | 43000 | 43000 | 43000 | 42900 | 1397 |
| 581 | 20230914 | 091800 | 1372015050 | 43000 | 43000 | 43050 | 42950 | 1306 |
| 582 | 20230914 | 091700 | 1315865750 | 43050 | 42950 | 43050 | 42900 | 3316 |
| 583 | 20230914 | 091600 | 1173284800 | 42900 | 42900 | 42900 | 42800 | 2336 |
| 584 | 20230914 | 091500 | 1073173200 | 42900 | 42650 | 42900 | 42600 | 1626 |
| 585 | 20230914 | 091400 | 1003713900 | 42650 | 42650 | 42700 | 42650 | 173 |
| 586 | 20230914 | 091300 | 996333100 | 42650 | 42650 | 42650 | 42650 | 350 |
| 587 | 20230914 | 091200 | 981405600 | 42700 | 42800 | 42800 | 42700 | 505 |
| 588 | 20230914 | 091100 | 959827950 | 42800 | 42850 | 42850 | 42800 | 463 |
| 589 | 20230914 | 091000 | 940010700 | 42900 | 42850 | 42900 | 42800 | 520 |
| 590 | 20230914 | 090900 | 917745050 | 42850 | 42800 | 42900 | 42800 | 1780 |
| 591 | 20230914 | 090800 | 841452950 | 42800 | 42800 | 42800 | 42750 | 227 |
| 592 | 20230914 | 090700 | 831742450 | 42850 | 42700 | 42900 | 42700 | 1879 |
| 593 | 20230914 | 090600 | 751372750 | 42650 | 42650 | 42700 | 42600 | 890 |
| 594 | 20230914 | 090500 | 713416700 | 42600 | 42700 | 42700 | 42550 | 1080 |
| 595 | 20230914 | 090400 | 667345500 | 42700 | 42700 | 42950 | 42650 | 988 |
| 596 | 20230914 | 090300 | 625032850 | 42650 | 42950 | 42950 | 42500 | 2919 |
| 597 | 20230914 | 090200 | 500002450 | 42950 | 43000 | 43000 | 42750 | 3905 |
| 598 | 20230914 | 090100 | 332363750 | 43000 | 42600 | 43050 | 42550 | 4025 |
| 599 | 20230914 | 090000 | 159662450 | 42650 | 42350 | 42650 | 42350 | 3767 |