34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 3 | 20230913 | 192500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20230913 | 192400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20230913 | 192300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20230913 | 192200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20230913 | 192100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20230913 | 192000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20230913 | 191900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20230913 | 191800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20230913 | 191700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20230913 | 191600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20230913 | 191500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20230913 | 191400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20230913 | 191300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20230913 | 191200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20230913 | 191100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20230913 | 191000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20230913 | 190900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20230913 | 190800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20230913 | 190700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20230913 | 190600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20230913 | 190500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20230913 | 190400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20230913 | 190300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20230913 | 190200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20230913 | 190100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20230913 | 190000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20230913 | 185900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20230913 | 185800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20230913 | 185700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20230913 | 185600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 33 | 20230913 | 185500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20230913 | 185400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20230913 | 185300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20230913 | 185200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20230913 | 185100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20230913 | 185000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20230913 | 184900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20230913 | 184800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20230913 | 184700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20230913 | 184600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20230913 | 184500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20230913 | 184400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20230913 | 184300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20230913 | 184200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20230913 | 184100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20230913 | 184000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20230913 | 183900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20230913 | 183800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20230913 | 183700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20230913 | 183600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20230913 | 183500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20230913 | 183400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20230913 | 183300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20230913 | 183200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20230913 | 183100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20230913 | 183000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20230913 | 182900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20230913 | 182800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20230913 | 182700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20230913 | 182600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 63 | 20230913 | 182500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20230913 | 182400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20230913 | 182300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20230913 | 182200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20230913 | 182100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20230913 | 182000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20230913 | 181900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20230913 | 181800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20230913 | 181700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20230913 | 181600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20230913 | 181500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20230913 | 181400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20230913 | 181300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20230913 | 181200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20230913 | 181100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20230913 | 181000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20230913 | 180900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20230913 | 180800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20230913 | 180700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20230913 | 180600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20230913 | 180500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20230913 | 180400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20230913 | 180300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20230913 | 180200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20230913 | 180100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20230913 | 180000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20230913 | 175900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20230913 | 175800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20230913 | 175700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20230913 | 175600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 93 | 20230913 | 175500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20230913 | 175400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20230913 | 175300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20230913 | 175200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20230913 | 175100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20230913 | 175000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20230913 | 174900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20230913 | 174800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20230913 | 174700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20230913 | 174600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20230913 | 174500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20230913 | 174400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20230913 | 174300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20230913 | 174200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20230913 | 174100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20230913 | 174000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20230913 | 173900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20230913 | 173800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20230913 | 173700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20230913 | 173600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20230913 | 173500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20230913 | 173400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20230913 | 173300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20230913 | 173200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20230913 | 173100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20230913 | 173000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20230913 | 172900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20230913 | 172800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20230913 | 172700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20230913 | 172600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 123 | 20230913 | 172500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20230913 | 172400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20230913 | 172300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20230913 | 172200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20230913 | 172100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20230913 | 172000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20230913 | 171900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20230913 | 171800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20230913 | 171700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20230913 | 171600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20230913 | 171500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20230913 | 171400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20230913 | 171300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20230913 | 171200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20230913 | 171100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20230913 | 171000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20230913 | 170900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20230913 | 170800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20230913 | 170700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20230913 | 170600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20230913 | 170500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20230913 | 170400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20230913 | 170300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20230913 | 170200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20230913 | 170100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20230913 | 170000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20230913 | 165900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20230913 | 165800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20230913 | 165700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20230913 | 165600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 153 | 20230913 | 165500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20230913 | 165400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20230913 | 165300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20230913 | 165200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20230913 | 165100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20230913 | 165000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20230913 | 164900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20230913 | 164800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20230913 | 164700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20230913 | 164600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20230913 | 164500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20230913 | 164400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20230913 | 164300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20230913 | 164200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20230913 | 164100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20230913 | 164000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20230913 | 163900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20230913 | 163800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20230913 | 163700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20230913 | 163600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20230913 | 163500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20230913 | 163400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20230913 | 163300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20230913 | 163200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20230913 | 163100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20230913 | 163000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20230913 | 162900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20230913 | 162800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20230913 | 162700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20230913 | 162600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 183 | 20230913 | 162500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20230913 | 162400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20230913 | 162300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20230913 | 162200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20230913 | 162100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20230913 | 162000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20230913 | 161900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20230913 | 161800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20230913 | 161700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20230913 | 161600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20230913 | 161500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20230913 | 161400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20230913 | 161300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20230913 | 161200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20230913 | 161100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20230913 | 161000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20230913 | 160900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20230913 | 160800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20230913 | 160700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20230913 | 160600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20230913 | 160500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20230913 | 160400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20230913 | 160300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20230913 | 160200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20230913 | 160100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20230913 | 160000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20230913 | 155900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20230913 | 155800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20230913 | 155700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20230913 | 155600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 213 | 20230913 | 155500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20230913 | 155400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20230913 | 155300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20230913 | 155200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20230913 | 155100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20230913 | 155000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20230913 | 154900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20230913 | 154800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20230913 | 154700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20230913 | 154600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20230913 | 154500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20230913 | 154400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20230913 | 154300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20230913 | 154200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20230913 | 154100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20230913 | 154000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20230913 | 153900 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20230913 | 153800 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20230913 | 153700 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20230913 | 153600 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20230913 | 153500 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20230913 | 153400 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20230913 | 153300 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20230913 | 153200 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20230913 | 153100 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20230913 | 153000 | 16073114300 | 39550 | 39550 | 39550 | 39550 | 4157 |
| 239 | 20230913 | 152900 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20230913 | 152800 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20230913 | 152700 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20230913 | 152600 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 243 | 20230913 | 152500 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20230913 | 152400 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20230913 | 152300 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20230913 | 152200 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20230913 | 152100 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20230913 | 152000 | 15908704950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20230913 | 151900 | 15908704950 | 39550 | 39500 | 39550 | 39500 | 982 |
| 250 | 20230913 | 151800 | 15869880400 | 39500 | 39500 | 39550 | 39500 | 467 |
| 251 | 20230913 | 151700 | 15851433400 | 39500 | 39450 | 39500 | 39450 | 1151 |
| 252 | 20230913 | 151600 | 15805969650 | 39500 | 39500 | 39500 | 39450 | 916 |
| 253 | 20230913 | 151500 | 15769788150 | 39500 | 39500 | 39500 | 39450 | 521 |
| 254 | 20230913 | 151400 | 15749211350 | 39550 | 39450 | 39550 | 39450 | 2716 |
| 255 | 20230913 | 151300 | 15641995500 | 39400 | 39400 | 39450 | 39400 | 1065 |
| 256 | 20230913 | 151200 | 15600027050 | 39400 | 39400 | 39400 | 39350 | 446 |
| 257 | 20230913 | 151100 | 15582457000 | 39400 | 39450 | 39450 | 39350 | 522 |
| 258 | 20230913 | 151000 | 15561890300 | 39400 | 39500 | 39500 | 39400 | 5163 |
| 259 | 20230913 | 150900 | 15358374050 | 39450 | 39450 | 39500 | 39450 | 624 |
| 260 | 20230913 | 150800 | 15333755700 | 39450 | 39400 | 39450 | 39400 | 948 |
| 261 | 20230913 | 150700 | 15296372150 | 39450 | 39450 | 39450 | 39400 | 1251 |
| 262 | 20230913 | 150600 | 15247048000 | 39450 | 39450 | 39450 | 39400 | 770 |
| 263 | 20230913 | 150500 | 15216698500 | 39400 | 39450 | 39450 | 39400 | 1292 |
| 264 | 20230913 | 150400 | 15165783300 | 39450 | 39500 | 39500 | 39450 | 1119 |
| 265 | 20230913 | 150300 | 15121634550 | 39500 | 39450 | 39500 | 39450 | 614 |
| 266 | 20230913 | 150200 | 15097382300 | 39450 | 39500 | 39500 | 39450 | 146 |
| 267 | 20230913 | 150100 | 15091620800 | 39500 | 39500 | 39500 | 39450 | 257 |
| 268 | 20230913 | 150000 | 15081476100 | 39500 | 39500 | 39500 | 39500 | 743 |
| 269 | 20230913 | 145900 | 15052127600 | 39500 | 39500 | 39550 | 39500 | 556 |
| 270 | 20230913 | 145800 | 15030162100 | 39500 | 39500 | 39500 | 39500 | 185 |
| 271 | 20230913 | 145700 | 15022854600 | 39450 | 39500 | 39500 | 39450 | 1067 |
| 272 | 20230913 | 145600 | 14980725600 | 39500 | 39500 | 39500 | 39500 | 142 |
| 273 | 20230913 | 145500 | 14975116600 | 39500 | 39500 | 39500 | 39450 | 328 |
| 274 | 20230913 | 145400 | 14962164800 | 39500 | 39500 | 39500 | 39450 | 479 |
| 275 | 20230913 | 145300 | 14943247100 | 39450 | 39400 | 39500 | 39400 | 335 |
| 276 | 20230913 | 145200 | 14930034550 | 39450 | 39450 | 39500 | 39450 | 276 |
| 277 | 20230913 | 145100 | 14919146050 | 39450 | 39450 | 39500 | 39450 | 1269 |
| 278 | 20230913 | 145000 | 14869083500 | 39450 | 39500 | 39500 | 39450 | 153 |
| 279 | 20230913 | 144900 | 14863046950 | 39450 | 39500 | 39500 | 39450 | 460 |
| 280 | 20230913 | 144800 | 14844879700 | 39450 | 39450 | 39450 | 39450 | 314 |
| 281 | 20230913 | 144700 | 14832492400 | 39500 | 39450 | 39500 | 39450 | 442 |
| 282 | 20230913 | 144600 | 14815038400 | 39450 | 39500 | 39500 | 39450 | 1615 |
| 283 | 20230913 | 144500 | 14751311400 | 39500 | 39500 | 39500 | 39500 | 91 |
| 284 | 20230913 | 144400 | 14747716900 | 39500 | 39500 | 39550 | 39450 | 420 |
| 285 | 20230913 | 144300 | 14731132350 | 39500 | 39550 | 39600 | 39450 | 703 |
| 286 | 20230913 | 144200 | 14703360550 | 39600 | 39550 | 39600 | 39500 | 1382 |
| 287 | 20230913 | 144100 | 14648659650 | 39550 | 39500 | 39550 | 39500 | 81 |
| 288 | 20230913 | 144000 | 14645459300 | 39500 | 39450 | 39500 | 39450 | 887 |
| 289 | 20230913 | 143900 | 14610438450 | 39450 | 39450 | 39500 | 39400 | 434 |
| 290 | 20230913 | 143800 | 14593321400 | 39450 | 39450 | 39500 | 39450 | 790 |
| 291 | 20230913 | 143700 | 14562138350 | 39500 | 39450 | 39500 | 39450 | 556 |
| 292 | 20230913 | 143600 | 14540194150 | 39450 | 39400 | 39500 | 39400 | 415 |
| 293 | 20230913 | 143500 | 14523818500 | 39500 | 39450 | 39500 | 39450 | 512 |
| 294 | 20230913 | 143400 | 14503620050 | 39450 | 39400 | 39450 | 39400 | 645 |
| 295 | 20230913 | 143300 | 14478193000 | 39450 | 39450 | 39450 | 39450 | 472 |
| 296 | 20230913 | 143200 | 14459572600 | 39450 | 39500 | 39500 | 39400 | 524 |
| 297 | 20230913 | 143100 | 14438902900 | 39450 | 39400 | 39500 | 39400 | 107 |
| 298 | 20230913 | 143000 | 14434684350 | 39450 | 39450 | 39450 | 39400 | 367 |
| 299 | 20230913 | 142900 | 14420211550 | 39450 | 39500 | 39500 | 39450 | 668 |
| 300 | 20230913 | 142800 | 14393836400 | 39500 | 39450 | 39500 | 39400 | 253 |
| 301 | 20230913 | 142700 | 14383851900 | 39450 | 39450 | 39450 | 39400 | 567 |
| 302 | 20230913 | 142600 | 14361501300 | 39400 | 39450 | 39450 | 39400 | 619 |
| 303 | 20230913 | 142500 | 14337102650 | 39450 | 39350 | 39450 | 39300 | 491 |
| 304 | 20230913 | 142400 | 14317768300 | 39350 | 39350 | 39350 | 39300 | 2378 |
| 305 | 20230913 | 142300 | 14224260500 | 39350 | 39450 | 39450 | 39350 | 4268 |
| 306 | 20230913 | 142200 | 14056133450 | 39450 | 39450 | 39500 | 39450 | 898 |
| 307 | 20230913 | 142100 | 14020703550 | 39450 | 39450 | 39450 | 39400 | 539 |
| 308 | 20230913 | 142000 | 13999441800 | 39450 | 39500 | 39500 | 39400 | 1718 |
| 309 | 20230913 | 141900 | 13931644100 | 39450 | 39500 | 39600 | 39450 | 335 |
| 310 | 20230913 | 141800 | 13918411900 | 39500 | 39500 | 39500 | 39450 | 199 |
| 311 | 20230913 | 141700 | 13910551650 | 39450 | 39450 | 39500 | 39450 | 1639 |
| 312 | 20230913 | 141600 | 13845841400 | 39450 | 39450 | 39450 | 39400 | 1692 |
| 313 | 20230913 | 141500 | 13779092400 | 39450 | 39500 | 39500 | 39400 | 2868 |
| 314 | 20230913 | 141400 | 13665974000 | 39500 | 39500 | 39500 | 39450 | 857 |
| 315 | 20230913 | 141300 | 13632151350 | 39450 | 39600 | 39600 | 39450 | 6892 |
| 316 | 20230913 | 141200 | 13359836850 | 39600 | 39650 | 39650 | 39600 | 255 |
| 317 | 20230913 | 141100 | 13349738100 | 39650 | 39600 | 39650 | 39550 | 161 |
| 318 | 20230913 | 141000 | 13343360050 | 39600 | 39650 | 39650 | 39600 | 366 |
| 319 | 20230913 | 140900 | 13328860400 | 39600 | 39600 | 39650 | 39600 | 549 |
| 320 | 20230913 | 140800 | 13307116300 | 39550 | 39600 | 39600 | 39550 | 469 |
| 321 | 20230913 | 140700 | 13288554550 | 39600 | 39650 | 39650 | 39550 | 585 |
| 322 | 20230913 | 140600 | 13265391350 | 39650 | 39650 | 39650 | 39600 | 2569 |
| 323 | 20230913 | 140500 | 13163647900 | 39600 | 39650 | 39650 | 39600 | 950 |
| 324 | 20230913 | 140400 | 13125989550 | 39650 | 39750 | 39750 | 39650 | 1376 |
| 325 | 20230913 | 140300 | 13071366550 | 39750 | 39750 | 39750 | 39700 | 215 |
| 326 | 20230913 | 140200 | 13062822450 | 39750 | 39750 | 39750 | 39700 | 514 |
| 327 | 20230913 | 140100 | 13042395700 | 39750 | 39800 | 39800 | 39750 | 460 |
| 328 | 20230913 | 140000 | 13024089250 | 39850 | 39850 | 39850 | 39800 | 498 |
| 329 | 20230913 | 135900 | 13004244300 | 39850 | 39900 | 39900 | 39850 | 228 |
| 330 | 20230913 | 135800 | 12995149700 | 39950 | 39800 | 39950 | 39800 | 602 |
| 331 | 20230913 | 135700 | 12971132000 | 39850 | 39850 | 39900 | 39850 | 273 |
| 332 | 20230913 | 135600 | 12960252900 | 39850 | 39850 | 39900 | 39850 | 329 |
| 333 | 20230913 | 135500 | 12947142200 | 39800 | 39850 | 39850 | 39800 | 236 |
| 334 | 20230913 | 135400 | 12937740150 | 39850 | 39850 | 39900 | 39850 | 140 |
| 335 | 20230913 | 135300 | 12932161000 | 39850 | 39750 | 39850 | 39750 | 441 |
| 336 | 20230913 | 135200 | 12914601350 | 39750 | 39750 | 39750 | 39750 | 295 |
| 337 | 20230913 | 135100 | 12902875100 | 39800 | 39750 | 39800 | 39750 | 118 |
| 338 | 20230913 | 135000 | 12898181300 | 39750 | 39750 | 39800 | 39700 | 866 |
| 339 | 20230913 | 134900 | 12863763700 | 39700 | 39750 | 39750 | 39700 | 23 |
| 340 | 20230913 | 134800 | 12862850400 | 39700 | 39750 | 39750 | 39700 | 73 |
| 341 | 20230913 | 134700 | 12859951200 | 39750 | 39700 | 39750 | 39700 | 15 |
| 342 | 20230913 | 134600 | 12859355600 | 39700 | 39700 | 39750 | 39700 | 154 |
| 343 | 20230913 | 134500 | 12853241500 | 39750 | 39700 | 39750 | 39700 | 122 |
| 344 | 20230913 | 134400 | 12848397950 | 39700 | 39700 | 39750 | 39700 | 601 |
| 345 | 20230913 | 134300 | 12824538200 | 39700 | 39750 | 39750 | 39700 | 49 |
| 346 | 20230913 | 134200 | 12822590850 | 39700 | 39750 | 39750 | 39700 | 229 |
| 347 | 20230913 | 134100 | 12813489850 | 39750 | 39750 | 39750 | 39650 | 712 |
| 348 | 20230913 | 134000 | 12785247600 | 39750 | 39750 | 39750 | 39750 | 101 |
| 349 | 20230913 | 133900 | 12781232850 | 39750 | 39700 | 39800 | 39700 | 299 |
| 350 | 20230913 | 133800 | 12769353400 | 39650 | 39700 | 39700 | 39650 | 120 |
| 351 | 20230913 | 133700 | 12764594800 | 39700 | 39700 | 39700 | 39650 | 222 |
| 352 | 20230913 | 133600 | 12755788800 | 39650 | 39700 | 39700 | 39650 | 117 |
| 353 | 20230913 | 133500 | 12751144100 | 39700 | 39750 | 39750 | 39700 | 1067 |
| 354 | 20230913 | 133400 | 12708776700 | 39750 | 39750 | 39800 | 39700 | 152 |
| 355 | 20230913 | 133300 | 12702732250 | 39750 | 39800 | 39800 | 39750 | 110 |
| 356 | 20230913 | 133200 | 12698358750 | 39750 | 39750 | 39750 | 39750 | 231 |
| 357 | 20230913 | 133100 | 12689176500 | 39750 | 39750 | 39750 | 39700 | 343 |
| 358 | 20230913 | 133000 | 12675548950 | 39750 | 39700 | 39750 | 39700 | 223 |
| 359 | 20230913 | 132900 | 12666690700 | 39700 | 39750 | 39750 | 39700 | 43 |
| 360 | 20230913 | 132800 | 12664983350 | 39750 | 39750 | 39750 | 39700 | 37 |
| 361 | 20230913 | 132700 | 12663512800 | 39700 | 39750 | 39750 | 39700 | 438 |
| 362 | 20230913 | 132600 | 12646115750 | 39700 | 39700 | 39750 | 39700 | 276 |
| 363 | 20230913 | 132500 | 12635152800 | 39700 | 39700 | 39700 | 39700 | 153 |
| 364 | 20230913 | 132400 | 12629078700 | 39700 | 39700 | 39700 | 39650 | 656 |
| 365 | 20230913 | 132300 | 12603042250 | 39700 | 39750 | 39750 | 39650 | 662 |
| 366 | 20230913 | 132200 | 12576767900 | 39700 | 39700 | 39750 | 39700 | 185 |
| 367 | 20230913 | 132100 | 12569420150 | 39700 | 39700 | 39700 | 39700 | 313 |
| 368 | 20230913 | 132000 | 12556994050 | 39700 | 39700 | 39700 | 39650 | 1218 |
| 369 | 20230913 | 131900 | 12508673550 | 39700 | 39650 | 39700 | 39650 | 48 |
| 370 | 20230913 | 131800 | 12506770300 | 39650 | 39650 | 39650 | 39650 | 727 |
| 371 | 20230913 | 131700 | 12477944750 | 39650 | 39650 | 39650 | 39600 | 204 |
| 372 | 20230913 | 131600 | 12469863000 | 39600 | 39650 | 39650 | 39600 | 295 |
| 373 | 20230913 | 131500 | 12458171650 | 39600 | 39650 | 39650 | 39600 | 53 |
| 374 | 20230913 | 131400 | 12456072800 | 39650 | 39600 | 39650 | 39600 | 118 |
| 375 | 20230913 | 131300 | 12451394600 | 39600 | 39550 | 39650 | 39550 | 399 |
| 376 | 20230913 | 131200 | 12435583250 | 39550 | 39550 | 39550 | 39500 | 915 |
| 377 | 20230913 | 131100 | 12399395550 | 39550 | 39600 | 39600 | 39500 | 1276 |
| 378 | 20230913 | 131000 | 12348928950 | 39550 | 39550 | 39550 | 39500 | 209 |
| 379 | 20230913 | 130900 | 12340665050 | 39550 | 39550 | 39550 | 39500 | 148 |
| 380 | 20230913 | 130800 | 12334811900 | 39500 | 39550 | 39550 | 39500 | 541 |
| 381 | 20230913 | 130700 | 12313434300 | 39600 | 39600 | 39600 | 39550 | 1101 |
| 382 | 20230913 | 130600 | 12269884150 | 39600 | 39550 | 39600 | 39550 | 217 |
| 383 | 20230913 | 130500 | 12261296300 | 39550 | 39550 | 39550 | 39550 | 1174 |
| 384 | 20230913 | 130400 | 12214864600 | 39600 | 39700 | 39700 | 39550 | 5861 |
| 385 | 20230913 | 130300 | 11982850350 | 39650 | 39600 | 39650 | 39600 | 425 |
| 386 | 20230913 | 130200 | 11966006800 | 39600 | 39600 | 39650 | 39600 | 99 |
| 387 | 20230913 | 130100 | 11962083700 | 39650 | 39600 | 39650 | 39600 | 271 |
| 388 | 20230913 | 130000 | 11951344500 | 39600 | 39700 | 39700 | 39600 | 831 |
| 389 | 20230913 | 125900 | 11918403550 | 39700 | 39650 | 39700 | 39650 | 143 |
| 390 | 20230913 | 125800 | 11912726600 | 39650 | 39700 | 39700 | 39650 | 179 |
| 391 | 20230913 | 125700 | 11905620450 | 39700 | 39650 | 39700 | 39650 | 433 |
| 392 | 20230913 | 125600 | 11888437000 | 39650 | 39700 | 39700 | 39650 | 258 |
| 393 | 20230913 | 125500 | 11878206550 | 39700 | 39650 | 39700 | 39650 | 42 |
| 394 | 20230913 | 125400 | 11876539650 | 39700 | 39700 | 39700 | 39700 | 98 |
| 395 | 20230913 | 125300 | 11872649050 | 39700 | 39700 | 39700 | 39650 | 269 |
| 396 | 20230913 | 125200 | 11861972350 | 39650 | 39700 | 39700 | 39650 | 47 |
| 397 | 20230913 | 125100 | 11860108700 | 39700 | 39700 | 39700 | 39650 | 346 |
| 398 | 20230913 | 125000 | 11846386950 | 39700 | 39700 | 39750 | 39650 | 301 |
| 399 | 20230913 | 124900 | 11834437950 | 39700 | 39650 | 39700 | 39650 | 165 |
| 400 | 20230913 | 124800 | 11827893150 | 39600 | 39650 | 39650 | 39600 | 2124 |
| 401 | 20230913 | 124700 | 11743702200 | 39700 | 39750 | 39750 | 39700 | 1390 |
| 402 | 20230913 | 124600 | 11688519150 | 39750 | 39700 | 39750 | 39700 | 210 |
| 403 | 20230913 | 124500 | 11680179400 | 39700 | 39750 | 39800 | 39700 | 330 |
| 404 | 20230913 | 124400 | 11667058200 | 39750 | 39700 | 39750 | 39700 | 103 |
| 405 | 20230913 | 124300 | 11662966050 | 39750 | 39750 | 39750 | 39700 | 158 |
| 406 | 20230913 | 124200 | 11656685600 | 39750 | 39750 | 39750 | 39700 | 107 |
| 407 | 20230913 | 124100 | 11652432550 | 39700 | 39750 | 39800 | 39700 | 3634 |
| 408 | 20230913 | 124000 | 11508057400 | 39800 | 39800 | 39800 | 39800 | 1655 |
| 409 | 20230913 | 123900 | 11442188400 | 39800 | 39850 | 39850 | 39800 | 1206 |
| 410 | 20230913 | 123800 | 11394186400 | 39850 | 39850 | 39850 | 39850 | 190 |
| 411 | 20230913 | 123700 | 11386614900 | 39850 | 39850 | 39850 | 39850 | 406 |
| 412 | 20230913 | 123600 | 11370435800 | 39850 | 39900 | 39900 | 39850 | 65 |
| 413 | 20230913 | 123500 | 11367845500 | 39850 | 39850 | 39850 | 39850 | 768 |
| 414 | 20230913 | 123400 | 11337240700 | 39850 | 39800 | 39850 | 39800 | 141 |
| 415 | 20230913 | 123300 | 11331622250 | 39800 | 39850 | 39850 | 39800 | 386 |
| 416 | 20230913 | 123200 | 11316250450 | 39850 | 39850 | 39850 | 39800 | 285 |
| 417 | 20230913 | 123100 | 11304895700 | 39800 | 39850 | 39850 | 39800 | 124 |
| 418 | 20230913 | 123000 | 11299956150 | 39800 | 39850 | 39900 | 39800 | 537 |
| 419 | 20230913 | 122900 | 11278566750 | 39850 | 39850 | 39850 | 39850 | 985 |
| 420 | 20230913 | 122800 | 11239314500 | 39850 | 39900 | 39900 | 39850 | 299 |
| 421 | 20230913 | 122700 | 11227398900 | 39850 | 39850 | 39850 | 39850 | 35 |
| 422 | 20230913 | 122600 | 11226004150 | 39850 | 39900 | 39900 | 39850 | 1234 |
| 423 | 20230913 | 122500 | 11176797300 | 39900 | 39900 | 39900 | 39900 | 13 |
| 424 | 20230913 | 122400 | 11176278600 | 39900 | 39900 | 39900 | 39900 | 94 |
| 425 | 20230913 | 122300 | 11172528000 | 39900 | 39900 | 39900 | 39900 | 349 |
| 426 | 20230913 | 122200 | 11158602900 | 39900 | 39900 | 39900 | 39900 | 165 |
| 427 | 20230913 | 122100 | 11152019400 | 39900 | 39950 | 39950 | 39850 | 1372 |
| 428 | 20230913 | 122000 | 11097276700 | 39950 | 39950 | 39950 | 39950 | 2 |
| 429 | 20230913 | 121900 | 11097196800 | 39900 | 39950 | 39950 | 39900 | 40 |
| 430 | 20230913 | 121800 | 11095599000 | 39950 | 39950 | 39950 | 39950 | 321 |
| 431 | 20230913 | 121700 | 11082775050 | 39950 | 40000 | 40000 | 39950 | 65 |
| 432 | 20230913 | 121600 | 11080177600 | 39950 | 40000 | 40000 | 39900 | 153 |
| 433 | 20230913 | 121500 | 11074064500 | 40000 | 39950 | 40000 | 39900 | 260 |
| 434 | 20230913 | 121400 | 11063678300 | 40000 | 39950 | 40000 | 39900 | 859 |
| 435 | 20230913 | 121300 | 11029389200 | 39950 | 40000 | 40000 | 39950 | 318 |
| 436 | 20230913 | 121200 | 11016684600 | 40000 | 40000 | 40000 | 40000 | 1364 |
| 437 | 20230913 | 121100 | 10962124600 | 40000 | 40000 | 40000 | 40000 | 744 |
| 438 | 20230913 | 121000 | 10932364600 | 40050 | 40050 | 40050 | 40000 | 419 |
| 439 | 20230913 | 120900 | 10915584600 | 40050 | 40050 | 40050 | 40050 | 224 |
| 440 | 20230913 | 120800 | 10906613400 | 40050 | 40100 | 40100 | 40050 | 729 |
| 441 | 20230913 | 120700 | 10877412700 | 40100 | 40050 | 40100 | 40050 | 205 |
| 442 | 20230913 | 120600 | 10869195400 | 40050 | 40100 | 40100 | 40050 | 460 |
| 443 | 20230913 | 120500 | 10850770100 | 40050 | 40100 | 40100 | 40050 | 44 |
| 444 | 20230913 | 120400 | 10849007400 | 40100 | 40050 | 40100 | 40050 | 44 |
| 445 | 20230913 | 120300 | 10847244500 | 40050 | 40050 | 40050 | 40050 | 152 |
| 446 | 20230913 | 120200 | 10841156900 | 40050 | 40050 | 40050 | 40050 | 162 |
| 447 | 20230913 | 120100 | 10834668800 | 40050 | 40100 | 40100 | 40050 | 442 |
| 448 | 20230913 | 120000 | 10816966450 | 40100 | 40050 | 40100 | 40050 | 228 |
| 449 | 20230913 | 115900 | 10807831300 | 40050 | 40050 | 40100 | 40050 | 181 |
| 450 | 20230913 | 115800 | 10800576250 | 40050 | 40050 | 40050 | 40050 | 412 |
| 451 | 20230913 | 115700 | 10784075650 | 40050 | 40100 | 40100 | 40050 | 15 |
| 452 | 20230913 | 115600 | 10783474400 | 40100 | 40100 | 40100 | 40050 | 290 |
| 453 | 20230913 | 115500 | 10771850750 | 40100 | 40050 | 40150 | 40050 | 238 |
| 454 | 20230913 | 115400 | 10762307550 | 40050 | 40100 | 40150 | 40050 | 262 |
| 455 | 20230913 | 115300 | 10751803550 | 40150 | 40100 | 40150 | 40100 | 305 |
| 456 | 20230913 | 115200 | 10739564350 | 40100 | 40100 | 40100 | 40050 | 366 |
| 457 | 20230913 | 115100 | 10724902250 | 40100 | 40100 | 40100 | 40100 | 63 |
| 458 | 20230913 | 115000 | 10722375950 | 40100 | 40100 | 40100 | 40100 | 51 |
| 459 | 20230913 | 114900 | 10720330850 | 40100 | 40200 | 40200 | 40100 | 124 |
| 460 | 20230913 | 114800 | 10715355800 | 40150 | 40150 | 40150 | 40150 | 64 |
| 461 | 20230913 | 114700 | 10712786200 | 40150 | 40150 | 40200 | 40150 | 60 |
| 462 | 20230913 | 114600 | 10710377050 | 40150 | 40100 | 40200 | 40100 | 43 |
| 463 | 20230913 | 114500 | 10708652250 | 40150 | 40150 | 40150 | 40100 | 81 |
| 464 | 20230913 | 114400 | 10705402900 | 40150 | 40100 | 40150 | 40100 | 71 |
| 465 | 20230913 | 114300 | 10702554350 | 40150 | 40100 | 40150 | 40100 | 215 |
| 466 | 20230913 | 114200 | 10693923950 | 40050 | 40050 | 40100 | 40050 | 86 |
| 467 | 20230913 | 114100 | 10690477550 | 40050 | 40150 | 40150 | 40050 | 483 |
| 468 | 20230913 | 114000 | 10671099350 | 40200 | 40150 | 40200 | 40150 | 105 |
| 469 | 20230913 | 113900 | 10666883550 | 40150 | 40150 | 40200 | 40150 | 26 |
| 470 | 20230913 | 113800 | 10665838950 | 40150 | 40200 | 40200 | 40150 | 34 |
| 471 | 20230913 | 113700 | 10664473400 | 40150 | 40150 | 40200 | 40150 | 230 |
| 472 | 20230913 | 113600 | 10655238400 | 40150 | 40150 | 40200 | 40150 | 32 |
| 473 | 20230913 | 113500 | 10653953000 | 40200 | 40150 | 40200 | 40150 | 16 |
| 474 | 20230913 | 113400 | 10653309900 | 40150 | 40150 | 40200 | 40150 | 174 |
| 475 | 20230913 | 113300 | 10646321300 | 40200 | 40250 | 40250 | 40200 | 1016 |
| 476 | 20230913 | 113200 | 10605477800 | 40300 | 40250 | 40300 | 40200 | 317 |
| 477 | 20230913 | 113100 | 10592714650 | 40250 | 40200 | 40300 | 40200 | 608 |
| 478 | 20230913 | 113000 | 10568223600 | 40200 | 40250 | 40250 | 40200 | 373 |
| 479 | 20230913 | 112900 | 10553220800 | 40250 | 40150 | 40250 | 40150 | 1082 |
| 480 | 20230913 | 112800 | 10509768200 | 40150 | 40150 | 40150 | 40100 | 170 |
| 481 | 20230913 | 112700 | 10502947600 | 40150 | 40150 | 40150 | 40150 | 58 |
| 482 | 20230913 | 112600 | 10500618900 | 40150 | 40250 | 40250 | 40150 | 114 |
| 483 | 20230913 | 112500 | 10496031250 | 40250 | 40250 | 40300 | 40250 | 679 |
| 484 | 20230913 | 112400 | 10468690300 | 40250 | 40050 | 40300 | 40050 | 5478 |
| 485 | 20230913 | 112300 | 10248501800 | 40000 | 40150 | 40150 | 40000 | 564 |
| 486 | 20230913 | 112200 | 10225903850 | 40100 | 40050 | 40100 | 40000 | 843 |
| 487 | 20230913 | 112100 | 10192123850 | 40050 | 40050 | 40050 | 40000 | 215 |
| 488 | 20230913 | 112000 | 10183514050 | 40050 | 40100 | 40100 | 40050 | 83 |
| 489 | 20230913 | 111900 | 10180186300 | 40100 | 40100 | 40100 | 40100 | 156 |
| 490 | 20230913 | 111800 | 10173930700 | 40100 | 40100 | 40100 | 40100 | 258 |
| 491 | 20230913 | 111700 | 10163584900 | 40100 | 40100 | 40150 | 40100 | 293 |
| 492 | 20230913 | 111600 | 10151829800 | 40100 | 39950 | 40100 | 39950 | 2078 |
| 493 | 20230913 | 111500 | 10068612850 | 39950 | 40000 | 40000 | 39950 | 402 |
| 494 | 20230913 | 111400 | 10052541150 | 39950 | 39950 | 39950 | 39950 | 315 |
| 495 | 20230913 | 111300 | 10039956900 | 39900 | 39950 | 39950 | 39900 | 189 |
| 496 | 20230913 | 111200 | 10032410800 | 39950 | 39900 | 39950 | 39850 | 367 |
| 497 | 20230913 | 111100 | 10017761800 | 39900 | 39850 | 39900 | 39850 | 97 |
| 498 | 20230913 | 111000 | 10013891750 | 39800 | 39850 | 39850 | 39800 | 70 |
| 499 | 20230913 | 110900 | 10011103050 | 39850 | 39850 | 39900 | 39850 | 112 |
| 500 | 20230913 | 110800 | 10006637800 | 39800 | 39900 | 39950 | 39800 | 609 |
| 501 | 20230913 | 110700 | 9982384050 | 39900 | 39950 | 39950 | 39900 | 667 |
| 502 | 20230913 | 110600 | 9955770700 | 39950 | 39950 | 39950 | 39900 | 387 |
| 503 | 20230913 | 110500 | 9940316300 | 39950 | 40000 | 40000 | 39900 | 437 |
| 504 | 20230913 | 110400 | 9922850700 | 39950 | 39950 | 40050 | 39950 | 367 |
| 505 | 20230913 | 110300 | 9908171400 | 40000 | 39900 | 40000 | 39900 | 1106 |
| 506 | 20230913 | 110200 | 9863955900 | 39900 | 39900 | 39900 | 39700 | 1014 |
| 507 | 20230913 | 110100 | 9823589200 | 39900 | 39850 | 39950 | 39850 | 368 |
| 508 | 20230913 | 110000 | 9808903350 | 39850 | 39850 | 39850 | 39850 | 91 |
| 509 | 20230913 | 105900 | 9805277000 | 39900 | 39850 | 39900 | 39850 | 455 |
| 510 | 20230913 | 105800 | 9787142650 | 39800 | 39800 | 39900 | 39800 | 1228 |
| 511 | 20230913 | 105700 | 9738245150 | 39800 | 39750 | 39850 | 39750 | 309 |
| 512 | 20230913 | 105600 | 9725954050 | 39800 | 39850 | 39850 | 39750 | 1518 |
| 513 | 20230913 | 105500 | 9665527800 | 39900 | 39850 | 39900 | 39800 | 216 |
| 514 | 20230913 | 105400 | 9656916450 | 39850 | 39900 | 39900 | 39850 | 207 |
| 515 | 20230913 | 105300 | 9648659600 | 39900 | 39850 | 39900 | 39800 | 1208 |
| 516 | 20230913 | 105200 | 9600500250 | 39850 | 39850 | 39900 | 39850 | 595 |
| 517 | 20230913 | 105100 | 9576788550 | 39850 | 39850 | 39900 | 39850 | 192 |
| 518 | 20230913 | 105000 | 9569134850 | 39850 | 39900 | 39900 | 39850 | 402 |
| 519 | 20230913 | 104900 | 9553099100 | 39900 | 39950 | 39950 | 39900 | 115 |
| 520 | 20230913 | 104800 | 9548510150 | 39950 | 39950 | 40000 | 39950 | 144 |
| 521 | 20230913 | 104700 | 9542757200 | 39950 | 40000 | 40000 | 39950 | 198 |
| 522 | 20230913 | 104600 | 9534846150 | 39950 | 39950 | 40000 | 39950 | 284 |
| 523 | 20230913 | 104500 | 9523500250 | 40000 | 39900 | 40000 | 39900 | 281 |
| 524 | 20230913 | 104400 | 9512273650 | 39900 | 39850 | 39900 | 39850 | 551 |
| 525 | 20230913 | 104300 | 9490290400 | 39850 | 39850 | 39900 | 39850 | 531 |
| 526 | 20230913 | 104200 | 9469117100 | 39850 | 39800 | 39850 | 39800 | 505 |
| 527 | 20230913 | 104100 | 9448995700 | 39800 | 39800 | 39800 | 39750 | 359 |
| 528 | 20230913 | 104000 | 9434710250 | 39800 | 39800 | 39850 | 39750 | 826 |
| 529 | 20230913 | 103900 | 9401837550 | 39800 | 39800 | 39850 | 39800 | 395 |
| 530 | 20230913 | 103800 | 9386115750 | 39800 | 39800 | 39850 | 39800 | 477 |
| 531 | 20230913 | 103700 | 9367129650 | 39800 | 39700 | 39800 | 39700 | 427 |
| 532 | 20230913 | 103600 | 9350143350 | 39750 | 39700 | 39750 | 39700 | 2321 |
| 533 | 20230913 | 103500 | 9257994450 | 39700 | 39650 | 39750 | 39650 | 355 |
| 534 | 20230913 | 103400 | 9243894450 | 39700 | 39850 | 39900 | 39500 | 18040 |
| 535 | 20230913 | 103300 | 8529409350 | 39900 | 39850 | 39900 | 39850 | 664 |
| 536 | 20230913 | 103200 | 8502948850 | 39850 | 39850 | 39900 | 39850 | 377 |
| 537 | 20230913 | 103100 | 8487924350 | 39850 | 39850 | 39850 | 39850 | 176 |
| 538 | 20230913 | 103000 | 8480910750 | 39850 | 39900 | 39950 | 39850 | 6065 |
| 539 | 20230913 | 102900 | 8239064100 | 39950 | 39950 | 39950 | 39900 | 592 |
| 540 | 20230913 | 102800 | 8215422250 | 39950 | 39950 | 40000 | 39950 | 456 |
| 541 | 20230913 | 102700 | 8197205000 | 39950 | 39950 | 39950 | 39900 | 409 |
| 542 | 20230913 | 102600 | 8180872050 | 39900 | 39900 | 39950 | 39900 | 418 |
| 543 | 20230913 | 102500 | 8164181250 | 39900 | 39900 | 39950 | 39900 | 290 |
| 544 | 20230913 | 102400 | 8152609050 | 39950 | 39900 | 39950 | 39900 | 457 |
| 545 | 20230913 | 102300 | 8134352400 | 39950 | 39900 | 39950 | 39900 | 646 |
| 546 | 20230913 | 102200 | 8108561500 | 39900 | 39950 | 40000 | 39900 | 745 |
| 547 | 20230913 | 102100 | 8078800200 | 39950 | 40000 | 40000 | 39950 | 172 |
| 548 | 20230913 | 102000 | 8071928650 | 39950 | 39900 | 39950 | 39900 | 408 |
| 549 | 20230913 | 101900 | 8055629350 | 39950 | 39950 | 39950 | 39900 | 115 |
| 550 | 20230913 | 101800 | 8051035350 | 39950 | 39900 | 39950 | 39900 | 1517 |
| 551 | 20230913 | 101700 | 7990503550 | 39900 | 39950 | 40000 | 39900 | 1072 |
| 552 | 20230913 | 101600 | 7947680100 | 40000 | 40000 | 40000 | 40000 | 1510 |
| 553 | 20230913 | 101500 | 7887280100 | 40050 | 40100 | 40100 | 40050 | 1466 |
| 554 | 20230913 | 101400 | 7828566300 | 40100 | 40100 | 40100 | 40100 | 246 |
| 555 | 20230913 | 101300 | 7818701700 | 40100 | 40150 | 40150 | 40100 | 342 |
| 556 | 20230913 | 101200 | 7804986800 | 40150 | 40100 | 40150 | 40100 | 582 |
| 557 | 20230913 | 101100 | 7781645800 | 40150 | 40150 | 40150 | 40100 | 316 |
| 558 | 20230913 | 101000 | 7768972550 | 40100 | 40100 | 40150 | 40100 | 245 |
| 559 | 20230913 | 100900 | 7759141350 | 40150 | 40150 | 40150 | 40150 | 325 |
| 560 | 20230913 | 100800 | 7746092600 | 40200 | 40150 | 40200 | 40150 | 339 |
| 561 | 20230913 | 100700 | 7732471950 | 40200 | 40150 | 40200 | 40150 | 733 |
| 562 | 20230913 | 100600 | 7703005550 | 40150 | 40050 | 40150 | 40050 | 657 |
| 563 | 20230913 | 100500 | 7676650500 | 40050 | 40100 | 40100 | 40050 | 661 |
| 564 | 20230913 | 100400 | 7650175200 | 40100 | 40000 | 40100 | 40000 | 378 |
| 565 | 20230913 | 100300 | 7635033150 | 40000 | 40000 | 40000 | 40000 | 53 |
| 566 | 20230913 | 100200 | 7632913150 | 40000 | 40050 | 40050 | 40000 | 344 |
| 567 | 20230913 | 100100 | 7619141650 | 40050 | 40050 | 40050 | 40050 | 44 |
| 568 | 20230913 | 100000 | 7617379450 | 40050 | 40050 | 40100 | 40000 | 913 |
| 569 | 20230913 | 095900 | 7580806700 | 40000 | 40050 | 40050 | 40000 | 173 |
| 570 | 20230913 | 095800 | 7573886650 | 40050 | 39900 | 40050 | 39900 | 740 |
| 571 | 20230913 | 095700 | 7544320200 | 39900 | 39850 | 39900 | 39800 | 878 |
| 572 | 20230913 | 095600 | 7509311700 | 39850 | 39900 | 39950 | 39850 | 559 |
| 573 | 20230913 | 095500 | 7487004700 | 39950 | 39950 | 39950 | 39900 | 334 |
| 574 | 20230913 | 095400 | 7473667700 | 39950 | 40000 | 40000 | 39950 | 794 |
| 575 | 20230913 | 095300 | 7441916850 | 39950 | 39850 | 40000 | 39800 | 398 |
| 576 | 20230913 | 095200 | 7426027550 | 39800 | 39900 | 39950 | 39800 | 298 |
| 577 | 20230913 | 095100 | 7414146250 | 39800 | 39950 | 39950 | 39750 | 1806 |
| 578 | 20230913 | 095000 | 7342242900 | 39900 | 39900 | 39900 | 39900 | 122 |
| 579 | 20230913 | 094900 | 7337375100 | 39900 | 39900 | 39900 | 39850 | 510 |
| 580 | 20230913 | 094800 | 7317028850 | 39850 | 39850 | 39900 | 39800 | 1070 |
| 581 | 20230913 | 094700 | 7274427350 | 39850 | 39900 | 39950 | 39850 | 409 |
| 582 | 20230913 | 094600 | 7258124350 | 39900 | 39950 | 40000 | 39900 | 1445 |
| 583 | 20230913 | 094500 | 7200406450 | 40000 | 40050 | 40050 | 39900 | 1677 |
| 584 | 20230913 | 094400 | 7133356700 | 40050 | 40050 | 40100 | 40000 | 908 |
| 585 | 20230913 | 094300 | 7096994350 | 40050 | 40150 | 40150 | 40050 | 1046 |
| 586 | 20230913 | 094200 | 7055032100 | 40150 | 40250 | 40250 | 40150 | 986 |
| 587 | 20230913 | 094100 | 7015365250 | 40250 | 40300 | 40350 | 40250 | 539 |
| 588 | 20230913 | 094000 | 6993643850 | 40300 | 40300 | 40300 | 40250 | 524 |
| 589 | 20230913 | 093900 | 6972528450 | 40350 | 40400 | 40450 | 40350 | 1774 |
| 590 | 20230913 | 093800 | 6900885550 | 40350 | 40300 | 40400 | 40250 | 2646 |
| 591 | 20230913 | 093700 | 6794160800 | 40300 | 40150 | 40350 | 40100 | 2037 |
| 592 | 20230913 | 093600 | 6712196700 | 40150 | 40100 | 40250 | 40050 | 3559 |
| 593 | 20230913 | 093500 | 6569287400 | 40100 | 39950 | 40100 | 39950 | 5019 |
| 594 | 20230913 | 093400 | 6368462750 | 39950 | 40050 | 40050 | 39950 | 2290 |
| 595 | 20230913 | 093300 | 6276868000 | 40050 | 40050 | 40050 | 40000 | 890 |
| 596 | 20230913 | 093200 | 6241228500 | 40050 | 40000 | 40050 | 40000 | 1398 |
| 597 | 20230913 | 093100 | 6185308000 | 40000 | 39800 | 40100 | 39800 | 2963 |
| 598 | 20230913 | 093000 | 6067000100 | 39850 | 39750 | 39850 | 39750 | 1341 |
| 599 | 20230913 | 092900 | 6013628350 | 39700 | 39700 | 39750 | 39650 | 1261 |
| 600 | 20230913 | 092800 | 5963533600 | 39700 | 39550 | 39700 | 39500 | 2284 |
| 601 | 20230913 | 092700 | 5873093700 | 39550 | 39500 | 39550 | 39500 | 952 |
| 602 | 20230913 | 092600 | 5835483850 | 39500 | 39500 | 39550 | 39500 | 590 |
| 603 | 20230913 | 092500 | 5812175800 | 39450 | 39500 | 39550 | 39450 | 3138 |
| 604 | 20230913 | 092400 | 5688172950 | 39500 | 39500 | 39500 | 39450 | 1120 |
| 605 | 20230913 | 092300 | 5643946800 | 39500 | 39400 | 39500 | 39350 | 2603 |
| 606 | 20230913 | 092200 | 5541315800 | 39350 | 39350 | 39400 | 39300 | 1855 |
| 607 | 20230913 | 092100 | 5468321000 | 39350 | 39200 | 39350 | 39200 | 2295 |
| 608 | 20230913 | 092000 | 5378175900 | 39300 | 39650 | 39700 | 39200 | 17845 |
| 609 | 20230913 | 091900 | 4674668250 | 39650 | 39650 | 39650 | 39550 | 6011 |
| 610 | 20230913 | 091800 | 4436740850 | 39650 | 39600 | 39650 | 39550 | 1433 |
| 611 | 20230913 | 091700 | 4379966700 | 39600 | 39700 | 39700 | 39600 | 7012 |
| 612 | 20230913 | 091600 | 4102056350 | 39700 | 39750 | 39750 | 39650 | 2825 |
| 613 | 20230913 | 091500 | 3989884350 | 39750 | 39700 | 39850 | 39650 | 3991 |
| 614 | 20230913 | 091400 | 3831316600 | 39700 | 39700 | 39700 | 39600 | 3695 |
| 615 | 20230913 | 091300 | 3684843600 | 39700 | 39800 | 39900 | 39650 | 7937 |
| 616 | 20230913 | 091200 | 3369201850 | 39800 | 39550 | 39850 | 39550 | 7168 |
| 617 | 20230913 | 091100 | 3084586650 | 39600 | 39550 | 39650 | 39500 | 5054 |
| 618 | 20230913 | 091000 | 2884663300 | 39650 | 40200 | 40200 | 39500 | 22143 |
| 619 | 20230913 | 090900 | 2001251400 | 40200 | 40350 | 40400 | 40150 | 7643 |
| 620 | 20230913 | 090800 | 1693436350 | 40400 | 40350 | 40400 | 40300 | 1008 |
| 621 | 20230913 | 090700 | 1652749250 | 40350 | 40250 | 40350 | 40150 | 9243 |
| 622 | 20230913 | 090600 | 1281192200 | 40250 | 40250 | 40300 | 40250 | 1269 |
| 623 | 20230913 | 090500 | 1230112400 | 40250 | 40300 | 40300 | 40150 | 3181 |
| 624 | 20230913 | 090400 | 1102180250 | 40300 | 40300 | 40400 | 40200 | 4129 |
| 625 | 20230913 | 090300 | 935848150 | 40200 | 40550 | 40600 | 40200 | 7100 |
| 626 | 20230913 | 090200 | 648982300 | 40500 | 40650 | 40650 | 40400 | 5446 |
| 627 | 20230913 | 090100 | 428340400 | 40650 | 40950 | 41050 | 40550 | 4401 |
| 628 | 20230913 | 090000 | 248881300 | 40950 | 41250 | 41400 | 40850 | 6052 |