31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 3 | 20230912 | 184100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230912 | 184000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230912 | 183900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230912 | 183800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230912 | 183700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230912 | 183600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230912 | 183500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230912 | 183400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230912 | 183300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230912 | 183200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230912 | 183100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230912 | 183000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230912 | 182900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230912 | 182800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230912 | 182700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230912 | 182600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230912 | 182500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230912 | 182400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230912 | 182300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230912 | 182200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230912 | 182100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230912 | 182000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230912 | 181900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230912 | 181800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230912 | 181700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230912 | 181600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230912 | 181500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230912 | 181400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230912 | 181300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230912 | 181200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 33 | 20230912 | 181100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230912 | 181000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230912 | 180900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230912 | 180800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230912 | 180700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230912 | 180600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230912 | 180500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230912 | 180400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230912 | 180300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230912 | 180200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230912 | 180100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230912 | 180000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230912 | 175900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230912 | 175800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230912 | 175700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230912 | 175600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230912 | 175500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230912 | 175400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230912 | 175300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230912 | 175200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230912 | 175100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230912 | 175000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230912 | 174900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230912 | 174800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230912 | 174700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230912 | 174600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230912 | 174500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230912 | 174400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230912 | 174300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230912 | 174200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 63 | 20230912 | 174100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230912 | 174000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230912 | 173900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230912 | 173800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230912 | 173700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230912 | 173600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230912 | 173500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230912 | 173400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230912 | 173300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230912 | 173200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230912 | 173100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230912 | 173000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230912 | 172900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230912 | 172800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230912 | 172700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230912 | 172600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230912 | 172500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230912 | 172400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230912 | 172300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230912 | 172200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230912 | 172100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230912 | 172000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230912 | 171900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230912 | 171800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230912 | 171700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230912 | 171600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230912 | 171500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230912 | 171400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230912 | 171300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230912 | 171200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 93 | 20230912 | 171100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230912 | 171000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230912 | 170900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230912 | 170800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230912 | 170700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230912 | 170600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230912 | 170500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230912 | 170400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230912 | 170300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230912 | 170200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230912 | 170100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230912 | 170000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230912 | 165900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230912 | 165800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230912 | 165700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230912 | 165600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230912 | 165500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230912 | 165400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230912 | 165300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230912 | 165200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230912 | 165100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230912 | 165000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230912 | 164900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230912 | 164800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230912 | 164700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230912 | 164600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230912 | 164500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230912 | 164400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230912 | 164300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230912 | 164200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 123 | 20230912 | 164100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230912 | 164000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230912 | 163900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230912 | 163800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230912 | 163700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230912 | 163600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230912 | 163500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230912 | 163400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230912 | 163300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230912 | 163200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230912 | 163100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230912 | 163000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230912 | 162900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230912 | 162800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230912 | 162700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230912 | 162600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230912 | 162500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230912 | 162400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230912 | 162300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230912 | 162200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230912 | 162100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230912 | 162000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230912 | 161900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230912 | 161800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230912 | 161700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230912 | 161600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230912 | 161500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230912 | 161400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230912 | 161300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230912 | 161200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 153 | 20230912 | 161100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230912 | 161000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230912 | 160900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230912 | 160800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230912 | 160700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230912 | 160600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230912 | 160500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230912 | 160400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230912 | 160300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230912 | 160200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230912 | 160100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230912 | 160000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230912 | 155900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230912 | 155800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230912 | 155700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230912 | 155600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230912 | 155500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230912 | 155400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230912 | 155300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230912 | 155200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230912 | 155100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230912 | 155000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230912 | 154900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230912 | 154800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230912 | 154700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230912 | 154600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230912 | 154500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230912 | 154400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230912 | 154300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230912 | 154200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 183 | 20230912 | 154100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230912 | 154000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230912 | 153900 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230912 | 153800 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230912 | 153700 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230912 | 153600 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230912 | 153500 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230912 | 153400 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230912 | 153300 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230912 | 153200 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230912 | 153100 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230912 | 153000 | 12852615450 | 39100 | 39100 | 39100 | 39100 | 6112 |
| 195 | 20230912 | 152900 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230912 | 152800 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230912 | 152700 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230912 | 152600 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20230912 | 152500 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230912 | 152400 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230912 | 152300 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230912 | 152200 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230912 | 152100 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230912 | 152000 | 12613636250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230912 | 151900 | 12613636250 | 39050 | 39050 | 39100 | 39050 | 988 |
| 206 | 20230912 | 151800 | 12575047250 | 39100 | 39100 | 39100 | 39050 | 372 |
| 207 | 20230912 | 151700 | 12560515700 | 39050 | 39050 | 39050 | 39000 | 1312 |
| 208 | 20230912 | 151600 | 12509308350 | 39000 | 39050 | 39050 | 39000 | 411 |
| 209 | 20230912 | 151500 | 12493265050 | 39050 | 39100 | 39100 | 39050 | 240 |
| 210 | 20230912 | 151400 | 12483892350 | 39100 | 39050 | 39150 | 39000 | 2257 |
| 211 | 20230912 | 151300 | 12395747950 | 39000 | 39050 | 39050 | 39000 | 531 |
| 212 | 20230912 | 151200 | 12375036300 | 39050 | 39050 | 39050 | 39000 | 84 |
| 213 | 20230912 | 151100 | 12371758650 | 39000 | 39000 | 39050 | 39000 | 1656 |
| 214 | 20230912 | 151000 | 12307163400 | 39000 | 39000 | 39050 | 39000 | 891 |
| 215 | 20230912 | 150900 | 12272410100 | 39050 | 39000 | 39100 | 39000 | 688 |
| 216 | 20230912 | 150800 | 12245576300 | 39000 | 39050 | 39100 | 39000 | 744 |
| 217 | 20230912 | 150700 | 12216530000 | 39100 | 39100 | 39100 | 39050 | 416 |
| 218 | 20230912 | 150600 | 12200279300 | 39100 | 39050 | 39100 | 39050 | 428 |
| 219 | 20230912 | 150500 | 12183550950 | 39050 | 39050 | 39150 | 39050 | 395 |
| 220 | 20230912 | 150400 | 12168107950 | 39050 | 39100 | 39150 | 39050 | 1544 |
| 221 | 20230912 | 150300 | 12107761700 | 39150 | 39100 | 39150 | 39050 | 947 |
| 222 | 20230912 | 150200 | 12070733850 | 39150 | 39100 | 39150 | 39050 | 492 |
| 223 | 20230912 | 150100 | 12051492800 | 39100 | 39150 | 39150 | 39100 | 432 |
| 224 | 20230912 | 150000 | 12034595800 | 39150 | 39100 | 39150 | 39100 | 925 |
| 225 | 20230912 | 145900 | 11998421150 | 39100 | 39150 | 39150 | 39100 | 441 |
| 226 | 20230912 | 145800 | 11981169300 | 39150 | 39100 | 39150 | 39100 | 1030 |
| 227 | 20230912 | 145700 | 11940873450 | 39100 | 39200 | 39200 | 39100 | 1538 |
| 228 | 20230912 | 145600 | 11880656000 | 39200 | 39300 | 39350 | 39200 | 2565 |
| 229 | 20230912 | 145500 | 11779949500 | 39300 | 39300 | 39350 | 39300 | 1690 |
| 230 | 20230912 | 145400 | 11713532450 | 39350 | 39300 | 39350 | 39300 | 345 |
| 231 | 20230912 | 145300 | 11699957850 | 39300 | 39300 | 39350 | 39300 | 240 |
| 232 | 20230912 | 145200 | 11690524600 | 39350 | 39400 | 39400 | 39300 | 1195 |
| 233 | 20230912 | 145100 | 11643529000 | 39400 | 39350 | 39400 | 39350 | 281 |
| 234 | 20230912 | 145000 | 11632458100 | 39300 | 39350 | 39350 | 39300 | 1402 |
| 235 | 20230912 | 144900 | 11577296650 | 39300 | 39350 | 39350 | 39300 | 140 |
| 236 | 20230912 | 144800 | 11571789200 | 39350 | 39400 | 39400 | 39350 | 2067 |
| 237 | 20230912 | 144700 | 11490450650 | 39400 | 39400 | 39400 | 39350 | 467 |
| 238 | 20230912 | 144600 | 11472067200 | 39400 | 39350 | 39400 | 39350 | 107 |
| 239 | 20230912 | 144500 | 11467856350 | 39400 | 39400 | 39400 | 39350 | 691 |
| 240 | 20230912 | 144400 | 11440632250 | 39400 | 39400 | 39450 | 39350 | 283 |
| 241 | 20230912 | 144300 | 11429480750 | 39400 | 39400 | 39450 | 39400 | 432 |
| 242 | 20230912 | 144200 | 11412456950 | 39400 | 39400 | 39450 | 39400 | 211 |
| 243 | 20230912 | 144100 | 11404138500 | 39450 | 39450 | 39450 | 39350 | 189 |
| 244 | 20230912 | 144000 | 11396691600 | 39400 | 39400 | 39450 | 39350 | 1526 |
| 245 | 20230912 | 143900 | 11336567250 | 39350 | 39350 | 39400 | 39350 | 251 |
| 246 | 20230912 | 143800 | 11326684350 | 39350 | 39400 | 39400 | 39350 | 194 |
| 247 | 20230912 | 143700 | 11319044100 | 39400 | 39350 | 39400 | 39350 | 183 |
| 248 | 20230912 | 143600 | 11311840050 | 39400 | 39400 | 39400 | 39350 | 412 |
| 249 | 20230912 | 143500 | 11295607400 | 39350 | 39350 | 39400 | 39350 | 390 |
| 250 | 20230912 | 143400 | 11280250800 | 39350 | 39400 | 39400 | 39350 | 73 |
| 251 | 20230912 | 143300 | 11277376300 | 39350 | 39350 | 39400 | 39350 | 105 |
| 252 | 20230912 | 143200 | 11273244500 | 39350 | 39350 | 39400 | 39350 | 247 |
| 253 | 20230912 | 143100 | 11263514000 | 39400 | 39350 | 39400 | 39350 | 268 |
| 254 | 20230912 | 143000 | 11252959450 | 39350 | 39350 | 39400 | 39350 | 85 |
| 255 | 20230912 | 142900 | 11249614650 | 39400 | 39400 | 39400 | 39350 | 957 |
| 256 | 20230912 | 142800 | 11211949050 | 39400 | 39400 | 39400 | 39350 | 447 |
| 257 | 20230912 | 142700 | 11194337900 | 39350 | 39350 | 39400 | 39350 | 1004 |
| 258 | 20230912 | 142600 | 11154800200 | 39350 | 39350 | 39400 | 39350 | 213 |
| 259 | 20230912 | 142500 | 11146418500 | 39300 | 39400 | 39400 | 39300 | 120 |
| 260 | 20230912 | 142400 | 11141696900 | 39400 | 39300 | 39400 | 39250 | 486 |
| 261 | 20230912 | 142300 | 11122584350 | 39300 | 39300 | 39300 | 39250 | 137 |
| 262 | 20230912 | 142200 | 11117200300 | 39300 | 39300 | 39300 | 39250 | 86 |
| 263 | 20230912 | 142100 | 11113820550 | 39300 | 39300 | 39300 | 39250 | 33 |
| 264 | 20230912 | 142000 | 11112524550 | 39300 | 39250 | 39300 | 39250 | 955 |
| 265 | 20230912 | 141900 | 11075033900 | 39250 | 39300 | 39300 | 39250 | 116 |
| 266 | 20230912 | 141800 | 11070477200 | 39250 | 39300 | 39300 | 39250 | 241 |
| 267 | 20230912 | 141700 | 11061010150 | 39250 | 39300 | 39350 | 39250 | 573 |
| 268 | 20230912 | 141600 | 11038484400 | 39300 | 39400 | 39400 | 39250 | 2339 |
| 269 | 20230912 | 141500 | 10946516800 | 39400 | 39350 | 39400 | 39350 | 1726 |
| 270 | 20230912 | 141400 | 10878581350 | 39400 | 39400 | 39400 | 39350 | 181 |
| 271 | 20230912 | 141300 | 10871454000 | 39400 | 39350 | 39400 | 39350 | 1003 |
| 272 | 20230912 | 141200 | 10831937300 | 39400 | 39350 | 39400 | 39350 | 594 |
| 273 | 20230912 | 141100 | 10808534250 | 39400 | 39400 | 39400 | 39350 | 32 |
| 274 | 20230912 | 141000 | 10807273550 | 39350 | 39450 | 39450 | 39350 | 130 |
| 275 | 20230912 | 140900 | 10802151950 | 39450 | 39450 | 39450 | 39400 | 963 |
| 276 | 20230912 | 140800 | 10764209050 | 39450 | 39400 | 39450 | 39350 | 1415 |
| 277 | 20230912 | 140700 | 10708439600 | 39350 | 39350 | 39400 | 39350 | 497 |
| 278 | 20230912 | 140600 | 10688882500 | 39350 | 39350 | 39400 | 39350 | 48 |
| 279 | 20230912 | 140500 | 10686993300 | 39350 | 39350 | 39400 | 39300 | 511 |
| 280 | 20230912 | 140400 | 10666881300 | 39300 | 39350 | 39400 | 39300 | 732 |
| 281 | 20230912 | 140300 | 10638058100 | 39400 | 39350 | 39400 | 39350 | 1244 |
| 282 | 20230912 | 140200 | 10589089500 | 39350 | 39400 | 39400 | 39350 | 446 |
| 283 | 20230912 | 140100 | 10571523800 | 39350 | 39400 | 39400 | 39350 | 242 |
| 284 | 20230912 | 140000 | 10561992400 | 39400 | 39350 | 39400 | 39350 | 648 |
| 285 | 20230912 | 135900 | 10536491050 | 39350 | 39300 | 39350 | 39300 | 1138 |
| 286 | 20230912 | 135800 | 10491727800 | 39350 | 39300 | 39350 | 39250 | 467 |
| 287 | 20230912 | 135700 | 10473374800 | 39300 | 39350 | 39350 | 39300 | 383 |
| 288 | 20230912 | 135600 | 10458308250 | 39350 | 39350 | 39350 | 39300 | 849 |
| 289 | 20230912 | 135500 | 10424901950 | 39350 | 39300 | 39400 | 39300 | 1382 |
| 290 | 20230912 | 135400 | 10370539250 | 39300 | 39250 | 39300 | 39250 | 45 |
| 291 | 20230912 | 135300 | 10368772900 | 39250 | 39300 | 39350 | 39200 | 1353 |
| 292 | 20230912 | 135200 | 10315606500 | 39350 | 39300 | 39350 | 39300 | 1640 |
| 293 | 20230912 | 135100 | 10251144150 | 39250 | 39200 | 39250 | 39150 | 994 |
| 294 | 20230912 | 135000 | 10212156600 | 39200 | 39150 | 39200 | 39150 | 111 |
| 295 | 20230912 | 134900 | 10207809900 | 39200 | 39150 | 39200 | 39150 | 264 |
| 296 | 20230912 | 134800 | 10197462750 | 39150 | 39150 | 39200 | 39150 | 81 |
| 297 | 20230912 | 134700 | 10194290800 | 39200 | 39100 | 39200 | 39100 | 659 |
| 298 | 20230912 | 134600 | 10168482750 | 39100 | 39100 | 39150 | 39100 | 61 |
| 299 | 20230912 | 134500 | 10166096600 | 39100 | 39150 | 39150 | 39100 | 141 |
| 300 | 20230912 | 134400 | 10160581800 | 39100 | 39100 | 39150 | 39100 | 7 |
| 301 | 20230912 | 134300 | 10160308050 | 39100 | 39100 | 39100 | 39050 | 222 |
| 302 | 20230912 | 134200 | 10151627900 | 39100 | 39100 | 39150 | 39100 | 490 |
| 303 | 20230912 | 134100 | 10132466300 | 39150 | 39100 | 39150 | 39100 | 150 |
| 304 | 20230912 | 134000 | 10126598800 | 39100 | 39100 | 39150 | 39100 | 74 |
| 305 | 20230912 | 133900 | 10123702900 | 39100 | 39100 | 39100 | 39100 | 851 |
| 306 | 20230912 | 133800 | 10090428800 | 39050 | 39050 | 39050 | 39050 | 31 |
| 307 | 20230912 | 133700 | 10089218250 | 39050 | 39050 | 39100 | 39050 | 186 |
| 308 | 20230912 | 133600 | 10081953950 | 39100 | 39050 | 39100 | 39050 | 460 |
| 309 | 20230912 | 133500 | 10063989600 | 39000 | 39050 | 39050 | 39000 | 19 |
| 310 | 20230912 | 133400 | 10063247950 | 39050 | 39050 | 39050 | 39000 | 553 |
| 311 | 20230912 | 133300 | 10041661500 | 39000 | 39000 | 39050 | 39000 | 50 |
| 312 | 20230912 | 133200 | 10039709850 | 39000 | 39000 | 39050 | 39000 | 82 |
| 313 | 20230912 | 133100 | 10036511800 | 39000 | 39050 | 39100 | 39000 | 283 |
| 314 | 20230912 | 133000 | 10025463450 | 39050 | 39100 | 39100 | 39050 | 264 |
| 315 | 20230912 | 132900 | 10015153200 | 39050 | 39000 | 39050 | 39000 | 179 |
| 316 | 20230912 | 132800 | 10008164850 | 39000 | 39050 | 39050 | 39000 | 76 |
| 317 | 20230912 | 132700 | 10005199050 | 39000 | 39050 | 39050 | 39000 | 382 |
| 318 | 20230912 | 132600 | 9990288150 | 39050 | 39100 | 39100 | 39050 | 182 |
| 319 | 20230912 | 132500 | 9983174150 | 39100 | 39150 | 39150 | 39050 | 149 |
| 320 | 20230912 | 132400 | 9977344750 | 39150 | 39100 | 39200 | 39050 | 547 |
| 321 | 20230912 | 132300 | 9955946050 | 39100 | 39050 | 39100 | 39050 | 33 |
| 322 | 20230912 | 132200 | 9954657250 | 39050 | 39050 | 39100 | 39000 | 2109 |
| 323 | 20230912 | 132100 | 9872303250 | 39050 | 39050 | 39100 | 39050 | 181 |
| 324 | 20230912 | 132000 | 9865234850 | 39050 | 39050 | 39100 | 39050 | 54 |
| 325 | 20230912 | 131900 | 9863125650 | 39100 | 39050 | 39150 | 39050 | 387 |
| 326 | 20230912 | 131800 | 9847987150 | 39050 | 39100 | 39100 | 39050 | 320 |
| 327 | 20230912 | 131700 | 9835489900 | 39100 | 39100 | 39100 | 39050 | 164 |
| 328 | 20230912 | 131600 | 9829077800 | 39100 | 39150 | 39150 | 39100 | 215 |
| 329 | 20230912 | 131500 | 9820660700 | 39150 | 39100 | 39150 | 39100 | 74 |
| 330 | 20230912 | 131400 | 9817764150 | 39100 | 39100 | 39150 | 39100 | 41 |
| 331 | 20230912 | 131300 | 9816160700 | 39100 | 39100 | 39100 | 39050 | 288 |
| 332 | 20230912 | 131200 | 9804909950 | 39050 | 39150 | 39150 | 39050 | 256 |
| 333 | 20230912 | 131100 | 9794897750 | 39100 | 39150 | 39150 | 39100 | 168 |
| 334 | 20230912 | 131000 | 9788323900 | 39150 | 39150 | 39150 | 39150 | 20 |
| 335 | 20230912 | 130900 | 9787540900 | 39150 | 39100 | 39150 | 39100 | 426 |
| 336 | 20230912 | 130800 | 9770882800 | 39050 | 39050 | 39050 | 39050 | 113 |
| 337 | 20230912 | 130700 | 9766470150 | 39050 | 39050 | 39050 | 39000 | 297 |
| 338 | 20230912 | 130600 | 9754872500 | 39050 | 39050 | 39050 | 39000 | 17 |
| 339 | 20230912 | 130500 | 9754208900 | 39050 | 39050 | 39050 | 39050 | 22 |
| 340 | 20230912 | 130400 | 9753349800 | 39000 | 39050 | 39100 | 39000 | 1121 |
| 341 | 20230912 | 130300 | 9709593450 | 39100 | 39200 | 39200 | 39100 | 1415 |
| 342 | 20230912 | 130200 | 9654220100 | 39200 | 39200 | 39200 | 39200 | 35 |
| 343 | 20230912 | 130100 | 9652848100 | 39200 | 39200 | 39200 | 39150 | 66 |
| 344 | 20230912 | 130000 | 9650262200 | 39200 | 39200 | 39200 | 39200 | 10 |
| 345 | 20230912 | 125900 | 9649870200 | 39200 | 39150 | 39200 | 39150 | 448 |
| 346 | 20230912 | 125800 | 9632309600 | 39150 | 39150 | 39200 | 39150 | 579 |
| 347 | 20230912 | 125700 | 9609641700 | 39100 | 39150 | 39150 | 39100 | 106 |
| 348 | 20230912 | 125600 | 9605491950 | 39150 | 39150 | 39150 | 39150 | 680 |
| 349 | 20230912 | 125500 | 9578869950 | 39200 | 39200 | 39200 | 39200 | 72 |
| 350 | 20230912 | 125400 | 9576047550 | 39200 | 39200 | 39200 | 39200 | 434 |
| 351 | 20230912 | 125300 | 9559034750 | 39150 | 39150 | 39200 | 39150 | 148 |
| 352 | 20230912 | 125200 | 9553239850 | 39200 | 39150 | 39200 | 39150 | 30 |
| 353 | 20230912 | 125100 | 9552064600 | 39150 | 39100 | 39150 | 39100 | 426 |
| 354 | 20230912 | 125000 | 9535387450 | 39100 | 39100 | 39150 | 39050 | 556 |
| 355 | 20230912 | 124900 | 9513631050 | 39100 | 39100 | 39100 | 39050 | 439 |
| 356 | 20230912 | 124800 | 9496466200 | 39100 | 39100 | 39150 | 39100 | 193 |
| 357 | 20230912 | 124700 | 9488919350 | 39100 | 39100 | 39100 | 39100 | 16 |
| 358 | 20230912 | 124600 | 9488293750 | 39100 | 39100 | 39100 | 39100 | 106 |
| 359 | 20230912 | 124500 | 9484149150 | 39100 | 39100 | 39100 | 39100 | 301 |
| 360 | 20230912 | 124400 | 9472380050 | 39050 | 39000 | 39050 | 38950 | 236 |
| 361 | 20230912 | 124300 | 9463171350 | 39000 | 38950 | 39000 | 38950 | 249 |
| 362 | 20230912 | 124200 | 9453462850 | 38950 | 38950 | 39050 | 38950 | 1756 |
| 363 | 20230912 | 124100 | 9385047600 | 38950 | 39000 | 39000 | 38950 | 279 |
| 364 | 20230912 | 124000 | 9374176400 | 39050 | 39050 | 39050 | 39050 | 13 |
| 365 | 20230912 | 123900 | 9373668750 | 39000 | 39000 | 39050 | 39000 | 482 |
| 366 | 20230912 | 123800 | 9354870650 | 39000 | 39000 | 39000 | 39000 | 50 |
| 367 | 20230912 | 123700 | 9352920650 | 39000 | 39000 | 39000 | 39000 | 78 |
| 368 | 20230912 | 123600 | 9349878650 | 38950 | 38950 | 38950 | 38950 | 265 |
| 369 | 20230912 | 123500 | 9339556900 | 38950 | 38950 | 38950 | 38900 | 68 |
| 370 | 20230912 | 123400 | 9336908800 | 38950 | 38950 | 38950 | 38900 | 778 |
| 371 | 20230912 | 123300 | 9306639400 | 38950 | 38950 | 38950 | 38950 | 153 |
| 372 | 20230912 | 123200 | 9300680050 | 39000 | 38950 | 39000 | 38950 | 275 |
| 373 | 20230912 | 123100 | 9289955850 | 38950 | 38950 | 38950 | 38950 | 111 |
| 374 | 20230912 | 123000 | 9285632400 | 38950 | 39000 | 39000 | 38950 | 203 |
| 375 | 20230912 | 122900 | 9277724050 | 38950 | 38900 | 38950 | 38900 | 2598 |
| 376 | 20230912 | 122800 | 9176532450 | 38950 | 38900 | 38950 | 38900 | 167 |
| 377 | 20230912 | 122700 | 9170029600 | 38950 | 38950 | 38950 | 38950 | 14 |
| 378 | 20230912 | 122600 | 9169484300 | 38950 | 38950 | 38950 | 38950 | 35 |
| 379 | 20230912 | 122500 | 9168121050 | 38950 | 38900 | 38950 | 38900 | 75 |
| 380 | 20230912 | 122400 | 9165200850 | 38900 | 38950 | 38950 | 38900 | 9 |
| 381 | 20230912 | 122300 | 9164850450 | 38950 | 38950 | 38950 | 38900 | 376 |
| 382 | 20230912 | 122200 | 9150216350 | 38900 | 38900 | 38950 | 38900 | 300 |
| 383 | 20230912 | 122100 | 9138546250 | 38950 | 38950 | 38950 | 38900 | 95 |
| 384 | 20230912 | 122000 | 9134850150 | 38900 | 38900 | 38950 | 38900 | 84 |
| 385 | 20230912 | 121900 | 9131582500 | 38900 | 38950 | 38950 | 38900 | 101 |
| 386 | 20230912 | 121800 | 9127653050 | 38950 | 38900 | 38950 | 38900 | 95 |
| 387 | 20230912 | 121700 | 9123957450 | 38950 | 38950 | 38950 | 38900 | 510 |
| 388 | 20230912 | 121600 | 9104101850 | 38950 | 38950 | 38950 | 38900 | 31 |
| 389 | 20230912 | 121500 | 9102895600 | 38900 | 38950 | 38950 | 38900 | 195 |
| 390 | 20230912 | 121400 | 9095308700 | 38900 | 38900 | 38950 | 38900 | 104 |
| 391 | 20230912 | 121300 | 9091262950 | 38900 | 38900 | 38900 | 38900 | 73 |
| 392 | 20230912 | 121200 | 9088423250 | 38900 | 38900 | 38950 | 38900 | 339 |
| 393 | 20230912 | 121100 | 9075235850 | 38900 | 38950 | 38950 | 38900 | 352 |
| 394 | 20230912 | 121000 | 9061530650 | 38950 | 39050 | 39050 | 38950 | 1824 |
| 395 | 20230912 | 120900 | 8990396350 | 39050 | 39050 | 39050 | 39000 | 267 |
| 396 | 20230912 | 120800 | 8979976350 | 39050 | 39050 | 39050 | 39050 | 67 |
| 397 | 20230912 | 120700 | 8977360000 | 39050 | 39050 | 39050 | 39050 | 59 |
| 398 | 20230912 | 120600 | 8975056050 | 39050 | 39050 | 39100 | 39050 | 177 |
| 399 | 20230912 | 120500 | 8968144050 | 39050 | 39050 | 39100 | 39050 | 48 |
| 400 | 20230912 | 120400 | 8966269350 | 39050 | 39050 | 39050 | 39000 | 74 |
| 401 | 20230912 | 120300 | 8963379700 | 39000 | 39050 | 39050 | 39000 | 566 |
| 402 | 20230912 | 120200 | 8941299350 | 39050 | 39050 | 39100 | 39050 | 349 |
| 403 | 20230912 | 120100 | 8927670650 | 39100 | 39050 | 39100 | 39050 | 76 |
| 404 | 20230912 | 120000 | 8924700300 | 39050 | 39100 | 39100 | 39050 | 182 |
| 405 | 20230912 | 115900 | 8917593150 | 39100 | 39100 | 39150 | 39100 | 500 |
| 406 | 20230912 | 115800 | 8898042150 | 39100 | 39200 | 39200 | 39100 | 148 |
| 407 | 20230912 | 115700 | 8892249500 | 39200 | 39100 | 39200 | 39100 | 1946 |
| 408 | 20230912 | 115600 | 8816081100 | 39100 | 39100 | 39100 | 39050 | 25 |
| 409 | 20230912 | 115500 | 8815103650 | 39100 | 39050 | 39100 | 39050 | 65 |
| 410 | 20230912 | 115400 | 8812563200 | 39100 | 39050 | 39100 | 39050 | 230 |
| 411 | 20230912 | 115300 | 8803580850 | 39050 | 39050 | 39050 | 39050 | 1 |
| 412 | 20230912 | 115200 | 8803541800 | 39050 | 39050 | 39050 | 39050 | 288 |
| 413 | 20230912 | 115100 | 8792295400 | 39050 | 39100 | 39100 | 39050 | 35 |
| 414 | 20230912 | 115000 | 8790928550 | 39050 | 39100 | 39150 | 39050 | 216 |
| 415 | 20230912 | 114900 | 8782483000 | 39100 | 39100 | 39150 | 39100 | 266 |
| 416 | 20230912 | 114800 | 8772081850 | 39100 | 39150 | 39150 | 39100 | 3185 |
| 417 | 20230912 | 114700 | 8647547650 | 39150 | 39150 | 39150 | 39100 | 1432 |
| 418 | 20230912 | 114600 | 8591553600 | 39100 | 39100 | 39150 | 39100 | 222 |
| 419 | 20230912 | 114500 | 8582867850 | 39100 | 39150 | 39150 | 39100 | 160 |
| 420 | 20230912 | 114400 | 8576609850 | 39150 | 39100 | 39150 | 39100 | 51 |
| 421 | 20230912 | 114300 | 8574615200 | 39100 | 39150 | 39150 | 39100 | 66 |
| 422 | 20230912 | 114200 | 8572033000 | 39150 | 39150 | 39150 | 39100 | 63 |
| 423 | 20230912 | 114100 | 8569566700 | 39150 | 39150 | 39150 | 39100 | 12 |
| 424 | 20230912 | 114000 | 8569097050 | 39150 | 39150 | 39150 | 39100 | 107 |
| 425 | 20230912 | 113900 | 8564908500 | 39150 | 39100 | 39200 | 39100 | 1695 |
| 426 | 20230912 | 113800 | 8498547750 | 39100 | 39100 | 39100 | 39100 | 100 |
| 427 | 20230912 | 113700 | 8494637750 | 39150 | 39150 | 39150 | 39100 | 57 |
| 428 | 20230912 | 113600 | 8492407050 | 39100 | 39050 | 39100 | 39050 | 684 |
| 429 | 20230912 | 113500 | 8465668650 | 39050 | 39100 | 39100 | 39050 | 380 |
| 430 | 20230912 | 113400 | 8450829000 | 39100 | 39050 | 39100 | 39000 | 346 |
| 431 | 20230912 | 113300 | 8437317800 | 39050 | 39100 | 39100 | 39050 | 38 |
| 432 | 20230912 | 113200 | 8435833300 | 39100 | 39050 | 39100 | 39050 | 506 |
| 433 | 20230912 | 113100 | 8416061600 | 39050 | 39050 | 39050 | 39000 | 136 |
| 434 | 20230912 | 113000 | 8410753300 | 39050 | 39000 | 39050 | 39000 | 714 |
| 435 | 20230912 | 112900 | 8382881300 | 39000 | 39050 | 39050 | 38950 | 1110 |
| 436 | 20230912 | 112800 | 8339583350 | 39050 | 39100 | 39100 | 39050 | 126 |
| 437 | 20230912 | 112700 | 8334662450 | 39100 | 39100 | 39100 | 39050 | 466 |
| 438 | 20230912 | 112600 | 8316442950 | 39100 | 39150 | 39150 | 39100 | 1378 |
| 439 | 20230912 | 112500 | 8262555650 | 39150 | 39150 | 39200 | 39150 | 377 |
| 440 | 20230912 | 112400 | 8247790950 | 39150 | 39150 | 39200 | 39150 | 268 |
| 441 | 20230912 | 112300 | 8237295900 | 39200 | 39200 | 39200 | 39150 | 407 |
| 442 | 20230912 | 112200 | 8221360950 | 39200 | 39150 | 39200 | 39150 | 760 |
| 443 | 20230912 | 112100 | 8191601950 | 39150 | 39150 | 39200 | 39150 | 423 |
| 444 | 20230912 | 112000 | 8175039250 | 39200 | 39150 | 39200 | 39150 | 703 |
| 445 | 20230912 | 111900 | 8147508400 | 39150 | 39000 | 39150 | 39000 | 1225 |
| 446 | 20230912 | 111800 | 8099661350 | 39050 | 39100 | 39100 | 39050 | 358 |
| 447 | 20230912 | 111700 | 8085668850 | 39100 | 39100 | 39150 | 39000 | 197 |
| 448 | 20230912 | 111600 | 8077966300 | 39100 | 38900 | 39100 | 38900 | 4294 |
| 449 | 20230912 | 111500 | 7910498050 | 38850 | 38900 | 38900 | 38850 | 839 |
| 450 | 20230912 | 111400 | 7877891200 | 38900 | 38900 | 38950 | 38900 | 309 |
| 451 | 20230912 | 111300 | 7865867250 | 38900 | 38850 | 38950 | 38850 | 1075 |
| 452 | 20230912 | 111200 | 7824052400 | 38850 | 38900 | 38900 | 38850 | 393 |
| 453 | 20230912 | 111100 | 7808782600 | 38850 | 38800 | 38900 | 38800 | 389 |
| 454 | 20230912 | 111000 | 7793670100 | 38800 | 38900 | 38900 | 38800 | 908 |
| 455 | 20230912 | 110900 | 7758404650 | 38900 | 38900 | 38900 | 38850 | 545 |
| 456 | 20230912 | 110800 | 7737213350 | 38850 | 38800 | 38900 | 38800 | 1104 |
| 457 | 20230912 | 110700 | 7694324200 | 38800 | 38700 | 38850 | 38700 | 3547 |
| 458 | 20230912 | 110600 | 7556753750 | 38700 | 38750 | 38750 | 38700 | 90 |
| 459 | 20230912 | 110500 | 7553270250 | 38750 | 38650 | 38750 | 38650 | 3437 |
| 460 | 20230912 | 110400 | 7420234250 | 38650 | 38650 | 38700 | 38650 | 219 |
| 461 | 20230912 | 110300 | 7411764200 | 38700 | 38700 | 38700 | 38650 | 142 |
| 462 | 20230912 | 110200 | 7406274300 | 38650 | 38700 | 38750 | 38650 | 295 |
| 463 | 20230912 | 110100 | 7394866200 | 38700 | 38600 | 38700 | 38600 | 2284 |
| 464 | 20230912 | 110000 | 7306507900 | 38600 | 38650 | 38650 | 38600 | 713 |
| 465 | 20230912 | 105900 | 7278950900 | 38650 | 38650 | 38650 | 38600 | 1098 |
| 466 | 20230912 | 105800 | 7236567250 | 38600 | 38600 | 38600 | 38600 | 4443 |
| 467 | 20230912 | 105700 | 7065067450 | 38650 | 38650 | 38650 | 38600 | 333 |
| 468 | 20230912 | 105600 | 7052198500 | 38650 | 38700 | 38700 | 38650 | 1492 |
| 469 | 20230912 | 105500 | 6994532650 | 38700 | 38700 | 38700 | 38650 | 2243 |
| 470 | 20230912 | 105400 | 6907738850 | 38750 | 38700 | 38750 | 38700 | 780 |
| 471 | 20230912 | 105300 | 6877550650 | 38700 | 38750 | 38750 | 38700 | 236 |
| 472 | 20230912 | 105200 | 6868411900 | 38750 | 38750 | 38750 | 38700 | 257 |
| 473 | 20230912 | 105100 | 6858463200 | 38700 | 38750 | 38750 | 38700 | 194 |
| 474 | 20230912 | 105000 | 6850947500 | 38750 | 38750 | 38750 | 38700 | 1225 |
| 475 | 20230912 | 104900 | 6803485200 | 38750 | 38750 | 38800 | 38700 | 686 |
| 476 | 20230912 | 104800 | 6776900000 | 38750 | 38750 | 38750 | 38750 | 680 |
| 477 | 20230912 | 104700 | 6750550000 | 38750 | 38650 | 38750 | 38650 | 1609 |
| 478 | 20230912 | 104600 | 6688269550 | 38650 | 38650 | 38700 | 38650 | 852 |
| 479 | 20230912 | 104500 | 6655338300 | 38650 | 38650 | 38700 | 38650 | 487 |
| 480 | 20230912 | 104400 | 6636499650 | 38700 | 38700 | 38700 | 38650 | 210 |
| 481 | 20230912 | 104300 | 6628376300 | 38700 | 38700 | 38800 | 38700 | 584 |
| 482 | 20230912 | 104200 | 6605775300 | 38700 | 38700 | 38700 | 38650 | 414 |
| 483 | 20230912 | 104100 | 6589766700 | 38650 | 38650 | 38750 | 38650 | 2323 |
| 484 | 20230912 | 104000 | 6499844500 | 38650 | 38700 | 38700 | 38650 | 52 |
| 485 | 20230912 | 103900 | 6497832650 | 38700 | 38700 | 38700 | 38650 | 680 |
| 486 | 20230912 | 103800 | 6471532050 | 38700 | 38700 | 38700 | 38650 | 229 |
| 487 | 20230912 | 103700 | 6462673000 | 38600 | 38650 | 38650 | 38600 | 1612 |
| 488 | 20230912 | 103600 | 6400372700 | 38650 | 38650 | 38650 | 38600 | 668 |
| 489 | 20230912 | 103500 | 6374559950 | 38650 | 38700 | 38700 | 38600 | 1140 |
| 490 | 20230912 | 103400 | 6330526450 | 38650 | 38700 | 38700 | 38650 | 296 |
| 491 | 20230912 | 103300 | 6319085200 | 38650 | 38700 | 38700 | 38650 | 1012 |
| 492 | 20230912 | 103200 | 6279965650 | 38650 | 38650 | 38750 | 38650 | 112 |
| 493 | 20230912 | 103100 | 6275635100 | 38700 | 38800 | 38800 | 38700 | 1215 |
| 494 | 20230912 | 103000 | 6228598950 | 38750 | 38750 | 38800 | 38750 | 331 |
| 495 | 20230912 | 102900 | 6215771900 | 38750 | 38800 | 38800 | 38750 | 134 |
| 496 | 20230912 | 102800 | 6210573250 | 38800 | 38700 | 38850 | 38700 | 208 |
| 497 | 20230912 | 102700 | 6202518150 | 38850 | 38650 | 38850 | 38650 | 2800 |
| 498 | 20230912 | 102600 | 6093986400 | 38700 | 38700 | 38750 | 38650 | 306 |
| 499 | 20230912 | 102500 | 6082143800 | 38700 | 38700 | 38800 | 38650 | 3738 |
| 500 | 20230912 | 102400 | 5937426200 | 38700 | 38700 | 38750 | 38700 | 1401 |
| 501 | 20230912 | 102300 | 5883206200 | 38700 | 38700 | 38750 | 38700 | 2741 |
| 502 | 20230912 | 102200 | 5777129000 | 38750 | 38700 | 38750 | 38700 | 343 |
| 503 | 20230912 | 102100 | 5763846050 | 38700 | 38700 | 38750 | 38700 | 468 |
| 504 | 20230912 | 102000 | 5745733500 | 38750 | 38750 | 38800 | 38700 | 3142 |
| 505 | 20230912 | 101900 | 5623902950 | 38800 | 38800 | 38800 | 38750 | 186 |
| 506 | 20230912 | 101800 | 5616694800 | 38800 | 38800 | 38800 | 38750 | 180 |
| 507 | 20230912 | 101700 | 5609716250 | 38800 | 38800 | 38800 | 38750 | 696 |
| 508 | 20230912 | 101600 | 5582744750 | 38750 | 38750 | 38800 | 38750 | 2450 |
| 509 | 20230912 | 101500 | 5487743750 | 38800 | 38850 | 38850 | 38750 | 1663 |
| 510 | 20230912 | 101400 | 5423236150 | 38850 | 38900 | 38900 | 38800 | 813 |
| 511 | 20230912 | 101300 | 5391647850 | 38850 | 38900 | 38900 | 38850 | 471 |
| 512 | 20230912 | 101200 | 5373328850 | 38900 | 38950 | 38950 | 38900 | 322 |
| 513 | 20230912 | 101100 | 5360800300 | 38900 | 38900 | 38950 | 38900 | 1177 |
| 514 | 20230912 | 101000 | 5315014300 | 38900 | 38900 | 38950 | 38900 | 346 |
| 515 | 20230912 | 100900 | 5301554850 | 38900 | 38900 | 38950 | 38900 | 793 |
| 516 | 20230912 | 100800 | 5270707100 | 38900 | 38950 | 38950 | 38900 | 90 |
| 517 | 20230912 | 100700 | 5267205150 | 38950 | 38950 | 38950 | 38900 | 327 |
| 518 | 20230912 | 100600 | 5254478150 | 38950 | 38950 | 38950 | 38900 | 1298 |
| 519 | 20230912 | 100500 | 5203925550 | 38950 | 38900 | 38950 | 38900 | 163 |
| 520 | 20230912 | 100400 | 5197583950 | 38850 | 38900 | 38900 | 38850 | 463 |
| 521 | 20230912 | 100300 | 5179586350 | 38900 | 38850 | 38950 | 38850 | 371 |
| 522 | 20230912 | 100200 | 5165156100 | 38850 | 38850 | 38900 | 38800 | 279 |
| 523 | 20230912 | 100100 | 5154310550 | 38800 | 38800 | 38900 | 38750 | 939 |
| 524 | 20230912 | 100000 | 5117856300 | 38800 | 38750 | 38900 | 38750 | 4208 |
| 525 | 20230912 | 095900 | 4954486850 | 38750 | 38800 | 38850 | 38750 | 3012 |
| 526 | 20230912 | 095800 | 4837740250 | 38800 | 38800 | 38800 | 38800 | 1430 |
| 527 | 20230912 | 095700 | 4782256250 | 38800 | 38750 | 38850 | 38750 | 2804 |
| 528 | 20230912 | 095600 | 4673428800 | 38750 | 38800 | 38800 | 38750 | 782 |
| 529 | 20230912 | 095500 | 4643113550 | 38800 | 38800 | 38850 | 38750 | 685 |
| 530 | 20230912 | 095400 | 4616532950 | 38800 | 38800 | 38850 | 38800 | 1737 |
| 531 | 20230912 | 095300 | 4549128400 | 38850 | 38850 | 38850 | 38800 | 631 |
| 532 | 20230912 | 095200 | 4524630600 | 38800 | 38800 | 38850 | 38750 | 4577 |
| 533 | 20230912 | 095100 | 4346948450 | 38850 | 38750 | 38900 | 38700 | 1402 |
| 534 | 20230912 | 095000 | 4292513650 | 38700 | 38950 | 38950 | 38650 | 8432 |
| 535 | 20230912 | 094900 | 3965600100 | 38950 | 39050 | 39050 | 38900 | 5044 |
| 536 | 20230912 | 094800 | 3769050350 | 39050 | 39100 | 39100 | 39000 | 2413 |
| 537 | 20230912 | 094700 | 3674853850 | 39100 | 39150 | 39150 | 39050 | 430 |
| 538 | 20230912 | 094600 | 3658043000 | 39150 | 39100 | 39150 | 39100 | 418 |
| 539 | 20230912 | 094500 | 3641688000 | 39150 | 39050 | 39150 | 39050 | 285 |
| 540 | 20230912 | 094400 | 3630551150 | 39050 | 39100 | 39250 | 39050 | 1306 |
| 541 | 20230912 | 094300 | 3579528600 | 39050 | 39100 | 39250 | 39050 | 7190 |
| 542 | 20230912 | 094200 | 3298325700 | 39100 | 39150 | 39150 | 39050 | 2332 |
| 543 | 20230912 | 094100 | 3207097250 | 39200 | 39200 | 39200 | 39150 | 404 |
| 544 | 20230912 | 094000 | 3191267450 | 39200 | 39200 | 39250 | 39150 | 633 |
| 545 | 20230912 | 093900 | 3166453450 | 39250 | 39200 | 39250 | 39200 | 458 |
| 546 | 20230912 | 093800 | 3148491650 | 39200 | 39350 | 39350 | 39200 | 977 |
| 547 | 20230912 | 093700 | 3110127550 | 39350 | 39350 | 39350 | 39300 | 376 |
| 548 | 20230912 | 093600 | 3095341950 | 39350 | 39300 | 39350 | 39300 | 182 |
| 549 | 20230912 | 093500 | 3088181000 | 39300 | 39250 | 39350 | 39250 | 1057 |
| 550 | 20230912 | 093400 | 3046643850 | 39200 | 39250 | 39300 | 39100 | 929 |
| 551 | 20230912 | 093300 | 3010209350 | 39250 | 39350 | 39350 | 39000 | 9548 |
| 552 | 20230912 | 093200 | 2636797300 | 39350 | 39400 | 39400 | 39350 | 1839 |
| 553 | 20230912 | 093100 | 2564414700 | 39400 | 39400 | 39450 | 39350 | 1410 |
| 554 | 20230912 | 093000 | 2508863200 | 39450 | 39500 | 39500 | 39400 | 1851 |
| 555 | 20230912 | 092900 | 2435893250 | 39500 | 39550 | 39550 | 39450 | 321 |
| 556 | 20230912 | 092800 | 2423213400 | 39550 | 39450 | 39550 | 39450 | 795 |
| 557 | 20230912 | 092700 | 2391832300 | 39450 | 39450 | 39450 | 39450 | 685 |
| 558 | 20230912 | 092600 | 2364809050 | 39450 | 39550 | 39550 | 39450 | 1335 |
| 559 | 20230912 | 092500 | 2312098400 | 39550 | 39500 | 39550 | 39500 | 590 |
| 560 | 20230912 | 092400 | 2288777950 | 39500 | 39450 | 39600 | 39450 | 3223 |
| 561 | 20230912 | 092300 | 2161499450 | 39450 | 39550 | 39600 | 39450 | 4771 |
| 562 | 20230912 | 092200 | 1973012100 | 39600 | 39600 | 39650 | 39550 | 1395 |
| 563 | 20230912 | 092100 | 1917770250 | 39600 | 39650 | 39700 | 39600 | 1067 |
| 564 | 20230912 | 092000 | 1875487650 | 39600 | 39650 | 39700 | 39600 | 300 |
| 565 | 20230912 | 091900 | 1863591600 | 39750 | 39850 | 39850 | 39700 | 3381 |
| 566 | 20230912 | 091800 | 1729290300 | 39850 | 39900 | 39900 | 39750 | 644 |
| 567 | 20230912 | 091700 | 1703660550 | 39900 | 39900 | 39900 | 39750 | 1752 |
| 568 | 20230912 | 091600 | 1633787950 | 39900 | 39750 | 39900 | 39700 | 1775 |
| 569 | 20230912 | 091500 | 1563183250 | 39700 | 39700 | 39750 | 39700 | 1121 |
| 570 | 20230912 | 091400 | 1518654550 | 39700 | 39750 | 39800 | 39700 | 2079 |
| 571 | 20230912 | 091300 | 1436027450 | 39750 | 39950 | 39950 | 39750 | 1660 |
| 572 | 20230912 | 091200 | 1369850000 | 39950 | 39950 | 40000 | 39950 | 969 |
| 573 | 20230912 | 091100 | 1331137800 | 39950 | 40050 | 40050 | 39950 | 492 |
| 574 | 20230912 | 091000 | 1311457850 | 39950 | 40000 | 40050 | 39950 | 1618 |
| 575 | 20230912 | 090900 | 1246711600 | 40050 | 40000 | 40100 | 39950 | 2636 |
| 576 | 20230912 | 090800 | 1141242200 | 40000 | 39950 | 40000 | 39950 | 1258 |
| 577 | 20230912 | 090700 | 1090946350 | 40000 | 40050 | 40050 | 39950 | 2119 |
| 578 | 20230912 | 090600 | 1006179650 | 40050 | 40150 | 40150 | 40050 | 4517 |
| 579 | 20230912 | 090500 | 825045400 | 40150 | 40100 | 40200 | 40100 | 1794 |
| 580 | 20230912 | 090400 | 753024800 | 40100 | 40150 | 40200 | 40100 | 2929 |
| 581 | 20230912 | 090300 | 635445400 | 40150 | 40200 | 40250 | 40150 | 2724 |
| 582 | 20230912 | 090200 | 525937150 | 40200 | 40200 | 40250 | 40100 | 2422 |
| 583 | 20230912 | 090100 | 428620000 | 40150 | 40150 | 40250 | 40000 | 3837 |
| 584 | 20230912 | 090000 | 274617400 | 40200 | 39950 | 40250 | 39900 | 6746 |