32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 3 | 20230914 | 184400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230914 | 184300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230914 | 184200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230914 | 184100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230914 | 184000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230914 | 183900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230914 | 183800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230914 | 183700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230914 | 183600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230914 | 183500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230914 | 183400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230914 | 183300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230914 | 183200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230914 | 183100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230914 | 183000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230914 | 182900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230914 | 182800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230914 | 182700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230914 | 182600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230914 | 182500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230914 | 182400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230914 | 182300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230914 | 182200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230914 | 182100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230914 | 182000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230914 | 181900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230914 | 181800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230914 | 181700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230914 | 181600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230914 | 181500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 33 | 20230914 | 181400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230914 | 181300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230914 | 181200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230914 | 181100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230914 | 181000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230914 | 180900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230914 | 180800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230914 | 180700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230914 | 180600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230914 | 180500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230914 | 180400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230914 | 180300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230914 | 180200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230914 | 180100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230914 | 180000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230914 | 175900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230914 | 175800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230914 | 175700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230914 | 175600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230914 | 175500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230914 | 175400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230914 | 175300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230914 | 175200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230914 | 175100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230914 | 175000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230914 | 174900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230914 | 174800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230914 | 174700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230914 | 174600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230914 | 174500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 63 | 20230914 | 174400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230914 | 174300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230914 | 174200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230914 | 174100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230914 | 174000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230914 | 173900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230914 | 173800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230914 | 173700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230914 | 173600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230914 | 173500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230914 | 173400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230914 | 173300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230914 | 173200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230914 | 173100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230914 | 173000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230914 | 172900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230914 | 172800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230914 | 172700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230914 | 172600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230914 | 172500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230914 | 172400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230914 | 172300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230914 | 172200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230914 | 172100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230914 | 172000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230914 | 171900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230914 | 171800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230914 | 171700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230914 | 171600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230914 | 171500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 93 | 20230914 | 171400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230914 | 171300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230914 | 171200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230914 | 171100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230914 | 171000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230914 | 170900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230914 | 170800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230914 | 170700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230914 | 170600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230914 | 170500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230914 | 170400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230914 | 170300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230914 | 170200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230914 | 170100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230914 | 170000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230914 | 165900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230914 | 165800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230914 | 165700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230914 | 165600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230914 | 165500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230914 | 165400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230914 | 165300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230914 | 165200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230914 | 165100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230914 | 165000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230914 | 164900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230914 | 164800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230914 | 164700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230914 | 164600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230914 | 164500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 123 | 20230914 | 164400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230914 | 164300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230914 | 164200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230914 | 164100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230914 | 164000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230914 | 163900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230914 | 163800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230914 | 163700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230914 | 163600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230914 | 163500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230914 | 163400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230914 | 163300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230914 | 163200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230914 | 163100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230914 | 163000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230914 | 162900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230914 | 162800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230914 | 162700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230914 | 162600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230914 | 162500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230914 | 162400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230914 | 162300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230914 | 162200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230914 | 162100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230914 | 162000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230914 | 161900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230914 | 161800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230914 | 161700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230914 | 161600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230914 | 161500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 153 | 20230914 | 161400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230914 | 161300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230914 | 161200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230914 | 161100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230914 | 161000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230914 | 160900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230914 | 160800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230914 | 160700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230914 | 160600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230914 | 160500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230914 | 160400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230914 | 160300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230914 | 160200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230914 | 160100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230914 | 160000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230914 | 155900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230914 | 155800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230914 | 155700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230914 | 155600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230914 | 155500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230914 | 155400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230914 | 155300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230914 | 155200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230914 | 155100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230914 | 155000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230914 | 154900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230914 | 154800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230914 | 154700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230914 | 154600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230914 | 154500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 183 | 20230914 | 154400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230914 | 154300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230914 | 154200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230914 | 154100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230914 | 154000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230914 | 153900 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230914 | 153800 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230914 | 153700 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230914 | 153600 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230914 | 153500 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230914 | 153400 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230914 | 153300 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230914 | 153200 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230914 | 153100 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230914 | 153000 | 52383953350 | 28900 | 28900 | 28900 | 28900 | 37578 |
| 198 | 20230914 | 152900 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230914 | 152800 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230914 | 152700 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230914 | 152600 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230914 | 152500 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230914 | 152400 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230914 | 152300 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230914 | 152200 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230914 | 152100 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230914 | 152000 | 51297949150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230914 | 151900 | 51297949150 | 28900 | 28950 | 28950 | 28850 | 8839 |
| 209 | 20230914 | 151800 | 51042499750 | 28950 | 28850 | 28950 | 28850 | 7425 |
| 210 | 20230914 | 151700 | 50827954750 | 28850 | 28850 | 28900 | 28850 | 1966 |
| 211 | 20230914 | 151600 | 50771180300 | 28900 | 28850 | 28900 | 28850 | 1136 |
| 212 | 20230914 | 151500 | 50738379250 | 28850 | 28850 | 28900 | 28850 | 12289 |
| 213 | 20230914 | 151400 | 50383712750 | 28900 | 28900 | 28900 | 28850 | 1640 |
| 214 | 20230914 | 151300 | 50336321750 | 28850 | 28900 | 28900 | 28850 | 3802 |
| 215 | 20230914 | 151200 | 50226541900 | 28850 | 28900 | 28900 | 28850 | 4405 |
| 216 | 20230914 | 151100 | 50099251200 | 28900 | 28850 | 28900 | 28800 | 3375 |
| 217 | 20230914 | 151000 | 50001866650 | 28850 | 28800 | 28850 | 28800 | 4820 |
| 218 | 20230914 | 150900 | 49862856200 | 28850 | 28800 | 28850 | 28800 | 4367 |
| 219 | 20230914 | 150800 | 49736920850 | 28800 | 28850 | 28850 | 28800 | 2829 |
| 220 | 20230914 | 150700 | 49655372100 | 28800 | 28850 | 28850 | 28800 | 3138 |
| 221 | 20230914 | 150600 | 49564945150 | 28850 | 28850 | 28900 | 28800 | 4538 |
| 222 | 20230914 | 150500 | 49434040300 | 28850 | 28850 | 28850 | 28800 | 5941 |
| 223 | 20230914 | 150400 | 49262653750 | 28850 | 28850 | 28850 | 28800 | 2536 |
| 224 | 20230914 | 150300 | 49189513550 | 28850 | 28850 | 28850 | 28800 | 1165 |
| 225 | 20230914 | 150200 | 49155917650 | 28850 | 28800 | 28850 | 28800 | 1275 |
| 226 | 20230914 | 150100 | 49119154150 | 28800 | 28800 | 28850 | 28800 | 4045 |
| 227 | 20230914 | 150000 | 49002494700 | 28850 | 28800 | 28850 | 28800 | 1239 |
| 228 | 20230914 | 145900 | 48966786900 | 28800 | 28800 | 28850 | 28800 | 1528 |
| 229 | 20230914 | 145800 | 48922727900 | 28800 | 28850 | 28850 | 28800 | 1983 |
| 230 | 20230914 | 145700 | 48865560850 | 28850 | 28850 | 28850 | 28800 | 1901 |
| 231 | 20230914 | 145600 | 48810725400 | 28800 | 28800 | 28850 | 28800 | 1975 |
| 232 | 20230914 | 145500 | 48753790900 | 28800 | 28800 | 28850 | 28800 | 1517 |
| 233 | 20230914 | 145400 | 48710080650 | 28800 | 28800 | 28850 | 28800 | 1696 |
| 234 | 20230914 | 145300 | 48661207000 | 28800 | 28850 | 28850 | 28800 | 2921 |
| 235 | 20230914 | 145200 | 48577042850 | 28800 | 28800 | 28850 | 28800 | 1828 |
| 236 | 20230914 | 145100 | 48524370950 | 28850 | 28800 | 28850 | 28800 | 1445 |
| 237 | 20230914 | 145000 | 48482729400 | 28800 | 28800 | 28800 | 28750 | 2337 |
| 238 | 20230914 | 144900 | 48415443900 | 28750 | 28800 | 28800 | 28750 | 2401 |
| 239 | 20230914 | 144800 | 48346328250 | 28800 | 28800 | 28800 | 28750 | 4255 |
| 240 | 20230914 | 144700 | 48223800950 | 28750 | 28800 | 28800 | 28750 | 1338 |
| 241 | 20230914 | 144600 | 48185306500 | 28750 | 28750 | 28800 | 28750 | 1737 |
| 242 | 20230914 | 144500 | 48135310600 | 28800 | 28800 | 28800 | 28750 | 1949 |
| 243 | 20230914 | 144400 | 48079250300 | 28800 | 28800 | 28850 | 28750 | 10015 |
| 244 | 20230914 | 144300 | 47790903800 | 28800 | 28800 | 28850 | 28800 | 4436 |
| 245 | 20230914 | 144200 | 47663111350 | 28850 | 28850 | 28850 | 28800 | 1291 |
| 246 | 20230914 | 144100 | 47625890500 | 28800 | 28800 | 28850 | 28800 | 1858 |
| 247 | 20230914 | 144000 | 47572309400 | 28800 | 28850 | 28850 | 28800 | 1258 |
| 248 | 20230914 | 143900 | 47536036150 | 28800 | 28850 | 28850 | 28800 | 1799 |
| 249 | 20230914 | 143800 | 47484205950 | 28800 | 28850 | 28850 | 28800 | 3760 |
| 250 | 20230914 | 143700 | 47375785100 | 28850 | 28800 | 28900 | 28800 | 2346 |
| 251 | 20230914 | 143600 | 47308110550 | 28800 | 28850 | 28900 | 28800 | 4633 |
| 252 | 20230914 | 143500 | 47174448900 | 28850 | 28850 | 28900 | 28850 | 1355 |
| 253 | 20230914 | 143400 | 47135339350 | 28850 | 28850 | 28900 | 28850 | 3441 |
| 254 | 20230914 | 143300 | 47036050300 | 28850 | 28900 | 28900 | 28850 | 1927 |
| 255 | 20230914 | 143200 | 46980423200 | 28850 | 28850 | 28900 | 28850 | 1936 |
| 256 | 20230914 | 143100 | 46924521000 | 28850 | 28850 | 28900 | 28800 | 3868 |
| 257 | 20230914 | 143000 | 46812923050 | 28850 | 28800 | 28850 | 28800 | 2970 |
| 258 | 20230914 | 142900 | 46727250100 | 28800 | 28850 | 28850 | 28800 | 2509 |
| 259 | 20230914 | 142800 | 46654931100 | 28850 | 28800 | 28850 | 28800 | 1344 |
| 260 | 20230914 | 142700 | 46616208700 | 28850 | 28800 | 28850 | 28800 | 1500 |
| 261 | 20230914 | 142600 | 46572946800 | 28800 | 28800 | 28850 | 28800 | 2307 |
| 262 | 20230914 | 142500 | 46506476850 | 28800 | 28800 | 28850 | 28800 | 939 |
| 263 | 20230914 | 142400 | 46479422350 | 28800 | 28800 | 28850 | 28800 | 898 |
| 264 | 20230914 | 142300 | 46453536800 | 28800 | 28800 | 28850 | 28800 | 1358 |
| 265 | 20230914 | 142200 | 46414376950 | 28850 | 28800 | 28850 | 28800 | 3398 |
| 266 | 20230914 | 142100 | 46316387750 | 28850 | 28850 | 28850 | 28800 | 1962 |
| 267 | 20230914 | 142000 | 46259871700 | 28800 | 28850 | 28850 | 28800 | 746 |
| 268 | 20230914 | 141900 | 46238374650 | 28850 | 28800 | 28850 | 28800 | 1039 |
| 269 | 20230914 | 141800 | 46208434550 | 28800 | 28750 | 28800 | 28750 | 2501 |
| 270 | 20230914 | 141700 | 46136432550 | 28750 | 28750 | 28800 | 28750 | 1692 |
| 271 | 20230914 | 141600 | 46087755400 | 28800 | 28800 | 28850 | 28750 | 4105 |
| 272 | 20230914 | 141500 | 45969556300 | 28800 | 28800 | 28850 | 28750 | 6910 |
| 273 | 20230914 | 141400 | 45770510600 | 28800 | 28850 | 28850 | 28800 | 22173 |
| 274 | 20230914 | 141300 | 45131853300 | 28850 | 28850 | 28850 | 28850 | 5310 |
| 275 | 20230914 | 141200 | 44978659800 | 28850 | 28850 | 28900 | 28850 | 4473 |
| 276 | 20230914 | 141100 | 44849583200 | 28850 | 28900 | 28900 | 28850 | 765 |
| 277 | 20230914 | 141000 | 44827500850 | 28900 | 28900 | 28900 | 28850 | 1867 |
| 278 | 20230914 | 140900 | 44773628900 | 28900 | 28800 | 28900 | 28800 | 2196 |
| 279 | 20230914 | 140800 | 44710273100 | 28850 | 28850 | 28900 | 28800 | 9772 |
| 280 | 20230914 | 140700 | 44428370750 | 28850 | 28850 | 28900 | 28850 | 691 |
| 281 | 20230914 | 140600 | 44408432650 | 28850 | 28850 | 28900 | 28850 | 546 |
| 282 | 20230914 | 140500 | 44392676850 | 28850 | 28900 | 28900 | 28850 | 2891 |
| 283 | 20230914 | 140400 | 44309251100 | 28850 | 28850 | 28900 | 28850 | 3098 |
| 284 | 20230914 | 140300 | 44219769700 | 28850 | 28900 | 28900 | 28850 | 728 |
| 285 | 20230914 | 140200 | 44198752000 | 28850 | 28900 | 28900 | 28850 | 6506 |
| 286 | 20230914 | 140100 | 44010917400 | 28950 | 28950 | 28950 | 28900 | 6147 |
| 287 | 20230914 | 140000 | 43833251650 | 28950 | 28950 | 29000 | 28900 | 1218 |
| 288 | 20230914 | 135900 | 43797975500 | 28900 | 28900 | 28950 | 28900 | 4565 |
| 289 | 20230914 | 135800 | 43665863600 | 28900 | 28900 | 28950 | 28900 | 1776 |
| 290 | 20230914 | 135700 | 43614487400 | 28900 | 28900 | 28950 | 28900 | 884 |
| 291 | 20230914 | 135600 | 43588931050 | 28950 | 28900 | 28950 | 28900 | 608 |
| 292 | 20230914 | 135500 | 43571347950 | 28900 | 28900 | 28950 | 28900 | 1451 |
| 293 | 20230914 | 135400 | 43529404100 | 28900 | 28900 | 28950 | 28900 | 1548 |
| 294 | 20230914 | 135300 | 43484661250 | 28900 | 28900 | 28950 | 28850 | 1975 |
| 295 | 20230914 | 135200 | 43427579700 | 28950 | 28900 | 28950 | 28900 | 1739 |
| 296 | 20230914 | 135100 | 43377316100 | 28900 | 28850 | 28950 | 28850 | 1435 |
| 297 | 20230914 | 135000 | 43335832400 | 28850 | 28900 | 28950 | 28850 | 12431 |
| 298 | 20230914 | 134900 | 42976569750 | 28900 | 28950 | 29000 | 28900 | 4115 |
| 299 | 20230914 | 134800 | 42857520750 | 29000 | 28950 | 29000 | 28950 | 3028 |
| 300 | 20230914 | 134700 | 42769850950 | 28950 | 29000 | 29000 | 28950 | 2565 |
| 301 | 20230914 | 134600 | 42695580250 | 28950 | 29000 | 29000 | 28950 | 795 |
| 302 | 20230914 | 134500 | 42672554200 | 28950 | 28950 | 29000 | 28950 | 2014 |
| 303 | 20230914 | 134400 | 42614209550 | 28950 | 28950 | 29000 | 28950 | 1681 |
| 304 | 20230914 | 134300 | 42565506750 | 29000 | 28950 | 29000 | 28950 | 1107 |
| 305 | 20230914 | 134200 | 42533449650 | 28950 | 29000 | 29050 | 28950 | 4596 |
| 306 | 20230914 | 134100 | 42400167850 | 29000 | 29000 | 29050 | 29000 | 1431 |
| 307 | 20230914 | 134000 | 42358614150 | 29050 | 29000 | 29050 | 28950 | 7000 |
| 308 | 20230914 | 133900 | 42155508650 | 29000 | 29000 | 29000 | 28950 | 8621 |
| 309 | 20230914 | 133800 | 41905554250 | 29000 | 29000 | 29000 | 28950 | 999 |
| 310 | 20230914 | 133700 | 41876612200 | 29000 | 29000 | 29000 | 28950 | 1796 |
| 311 | 20230914 | 133600 | 41824604400 | 29000 | 28950 | 29000 | 28950 | 1191 |
| 312 | 20230914 | 133500 | 41790097050 | 29000 | 28950 | 29000 | 28950 | 758 |
| 313 | 20230914 | 133400 | 41768143300 | 29000 | 28950 | 29000 | 28950 | 633 |
| 314 | 20230914 | 133300 | 41749801100 | 28950 | 28950 | 29000 | 28950 | 1344 |
| 315 | 20230914 | 133200 | 41710859800 | 28950 | 28950 | 29000 | 28950 | 701 |
| 316 | 20230914 | 133100 | 41690555050 | 28950 | 29000 | 29000 | 28950 | 1467 |
| 317 | 20230914 | 133000 | 41648078000 | 28950 | 28950 | 29000 | 28950 | 1323 |
| 318 | 20230914 | 132900 | 41609759900 | 28950 | 28950 | 29000 | 28950 | 529 |
| 319 | 20230914 | 132800 | 41594437650 | 28950 | 28950 | 29000 | 28900 | 3652 |
| 320 | 20230914 | 132700 | 41488729950 | 28950 | 28850 | 28950 | 28850 | 1178 |
| 321 | 20230914 | 132600 | 41454688350 | 28850 | 28900 | 28900 | 28850 | 1474 |
| 322 | 20230914 | 132500 | 41412102650 | 28850 | 28850 | 28900 | 28850 | 623 |
| 323 | 20230914 | 132400 | 41394123500 | 28900 | 28900 | 28950 | 28850 | 1665 |
| 324 | 20230914 | 132300 | 41346010100 | 28900 | 28850 | 28900 | 28850 | 1212 |
| 325 | 20230914 | 132200 | 41311000700 | 28900 | 28900 | 28950 | 28850 | 1359 |
| 326 | 20230914 | 132100 | 41271747250 | 28900 | 28900 | 28900 | 28850 | 1634 |
| 327 | 20230914 | 132000 | 41224550950 | 28850 | 28900 | 28900 | 28850 | 2110 |
| 328 | 20230914 | 131900 | 41163649400 | 28850 | 28850 | 28900 | 28850 | 1525 |
| 329 | 20230914 | 131800 | 41119593900 | 28850 | 28850 | 28900 | 28850 | 869 |
| 330 | 20230914 | 131700 | 41094499550 | 28850 | 28900 | 28950 | 28850 | 3052 |
| 331 | 20230914 | 131600 | 41006293900 | 28900 | 28900 | 28950 | 28900 | 1230 |
| 332 | 20230914 | 131500 | 40970738150 | 28950 | 28900 | 28950 | 28900 | 774 |
| 333 | 20230914 | 131400 | 40948347550 | 28900 | 28950 | 28950 | 28900 | 939 |
| 334 | 20230914 | 131300 | 40921186300 | 28900 | 28950 | 28950 | 28900 | 484 |
| 335 | 20230914 | 131200 | 40907195150 | 28950 | 28850 | 28950 | 28850 | 1101 |
| 336 | 20230914 | 131100 | 40875390800 | 28900 | 28950 | 28950 | 28850 | 3559 |
| 337 | 20230914 | 131000 | 40772531550 | 28950 | 28900 | 28950 | 28900 | 1517 |
| 338 | 20230914 | 130900 | 40728672750 | 28900 | 28950 | 28950 | 28900 | 1003 |
| 339 | 20230914 | 130800 | 40699653300 | 28950 | 28950 | 29000 | 28900 | 2474 |
| 340 | 20230914 | 130700 | 40628022050 | 28950 | 28900 | 28950 | 28900 | 719 |
| 341 | 20230914 | 130600 | 40607235600 | 28950 | 28950 | 28950 | 28900 | 1905 |
| 342 | 20230914 | 130500 | 40552101650 | 28950 | 28900 | 29000 | 28900 | 1063 |
| 343 | 20230914 | 130400 | 40521324650 | 28950 | 28950 | 29000 | 28900 | 1450 |
| 344 | 20230914 | 130300 | 40479385850 | 29000 | 28950 | 29000 | 28900 | 905 |
| 345 | 20230914 | 130200 | 40453190750 | 28900 | 28900 | 28950 | 28900 | 598 |
| 346 | 20230914 | 130100 | 40435892500 | 28900 | 28900 | 28950 | 28900 | 759 |
| 347 | 20230914 | 130000 | 40413944350 | 28900 | 28900 | 28950 | 28900 | 679 |
| 348 | 20230914 | 125900 | 40394294500 | 28900 | 28950 | 28950 | 28900 | 1909 |
| 349 | 20230914 | 125800 | 40339049700 | 28950 | 28900 | 28950 | 28900 | 1167 |
| 350 | 20230914 | 125700 | 40305314850 | 28900 | 28950 | 28950 | 28900 | 2230 |
| 351 | 20230914 | 125600 | 40240853100 | 28900 | 28900 | 28950 | 28900 | 1232 |
| 352 | 20230914 | 125500 | 40205237300 | 28950 | 28950 | 29000 | 28900 | 5676 |
| 353 | 20230914 | 125400 | 40041179800 | 28950 | 28900 | 29000 | 28900 | 458 |
| 354 | 20230914 | 125300 | 40027920200 | 28900 | 28950 | 28950 | 28900 | 882 |
| 355 | 20230914 | 125200 | 40002402950 | 28950 | 28950 | 29000 | 28900 | 7574 |
| 356 | 20230914 | 125100 | 39783060450 | 28950 | 29000 | 29000 | 28950 | 455 |
| 357 | 20230914 | 125000 | 39769882650 | 29000 | 28950 | 29000 | 28950 | 515 |
| 358 | 20230914 | 124900 | 39754968100 | 29000 | 28950 | 29000 | 28900 | 713 |
| 359 | 20230914 | 124800 | 39734319350 | 28950 | 28900 | 28950 | 28900 | 2183 |
| 360 | 20230914 | 124700 | 39671157750 | 28900 | 28950 | 28950 | 28900 | 5707 |
| 361 | 20230914 | 124600 | 39506217850 | 28950 | 28950 | 29000 | 28950 | 1570 |
| 362 | 20230914 | 124500 | 39460748700 | 28950 | 29000 | 29000 | 28950 | 3697 |
| 363 | 20230914 | 124400 | 39353645850 | 29000 | 28950 | 29000 | 28950 | 724 |
| 364 | 20230914 | 124300 | 39332665650 | 28950 | 28950 | 29000 | 28950 | 1032 |
| 365 | 20230914 | 124200 | 39302767150 | 29000 | 29000 | 29000 | 28950 | 7952 |
| 366 | 20230914 | 124100 | 39072196400 | 28950 | 29000 | 29050 | 28950 | 2977 |
| 367 | 20230914 | 124000 | 38985857700 | 29000 | 29000 | 29050 | 29000 | 672 |
| 368 | 20230914 | 123900 | 38966352350 | 29050 | 29000 | 29050 | 29000 | 661 |
| 369 | 20230914 | 123800 | 38947174450 | 29050 | 29000 | 29050 | 29000 | 487 |
| 370 | 20230914 | 123700 | 38933040000 | 29000 | 29000 | 29050 | 29000 | 570 |
| 371 | 20230914 | 123600 | 38916501150 | 29000 | 29050 | 29100 | 29000 | 863 |
| 372 | 20230914 | 123500 | 38891452600 | 29050 | 29000 | 29050 | 29000 | 2960 |
| 373 | 20230914 | 123400 | 38805483550 | 29050 | 29000 | 29050 | 29000 | 1387 |
| 374 | 20230914 | 123300 | 38765239850 | 29000 | 29050 | 29050 | 29000 | 2599 |
| 375 | 20230914 | 123200 | 38689842400 | 29000 | 29000 | 29050 | 29000 | 1989 |
| 376 | 20230914 | 123100 | 38632084650 | 29050 | 29050 | 29100 | 29000 | 1551 |
| 377 | 20230914 | 123000 | 38587026050 | 29050 | 29050 | 29100 | 29000 | 2203 |
| 378 | 20230914 | 122900 | 38523030650 | 29050 | 29050 | 29100 | 29050 | 1881 |
| 379 | 20230914 | 122800 | 38468351500 | 29100 | 29100 | 29100 | 29050 | 1766 |
| 380 | 20230914 | 122700 | 38417005050 | 29100 | 29050 | 29100 | 29050 | 841 |
| 381 | 20230914 | 122600 | 38392562400 | 29050 | 29050 | 29100 | 29050 | 840 |
| 382 | 20230914 | 122500 | 38368140150 | 29050 | 29050 | 29100 | 29050 | 685 |
| 383 | 20230914 | 122400 | 38348228000 | 29050 | 29050 | 29100 | 29000 | 1047 |
| 384 | 20230914 | 122300 | 38317805400 | 29050 | 29050 | 29100 | 29000 | 1158 |
| 385 | 20230914 | 122200 | 38284187600 | 29050 | 29050 | 29050 | 29000 | 772 |
| 386 | 20230914 | 122100 | 38261765400 | 29050 | 29000 | 29050 | 29000 | 2699 |
| 387 | 20230914 | 122000 | 38183438700 | 29000 | 29000 | 29050 | 29000 | 1110 |
| 388 | 20230914 | 121900 | 38151215050 | 29000 | 29000 | 29050 | 28950 | 5982 |
| 389 | 20230914 | 121800 | 37977740950 | 28950 | 29000 | 29000 | 28950 | 998 |
| 390 | 20230914 | 121700 | 37948842100 | 28950 | 28950 | 29000 | 28950 | 959 |
| 391 | 20230914 | 121600 | 37921067300 | 29000 | 28950 | 29000 | 28900 | 4533 |
| 392 | 20230914 | 121500 | 37789836150 | 28900 | 28900 | 28950 | 28900 | 836 |
| 393 | 20230914 | 121400 | 37765652600 | 28900 | 28950 | 28950 | 28900 | 996 |
| 394 | 20230914 | 121300 | 37736839950 | 28950 | 28900 | 28950 | 28850 | 668 |
| 395 | 20230914 | 121200 | 37717522250 | 28900 | 28900 | 28900 | 28850 | 1798 |
| 396 | 20230914 | 121100 | 37665581200 | 28850 | 28900 | 28950 | 28850 | 4918 |
| 397 | 20230914 | 121000 | 37523587850 | 28900 | 28900 | 28950 | 28900 | 3277 |
| 398 | 20230914 | 120900 | 37428875000 | 28900 | 28900 | 28950 | 28900 | 6574 |
| 399 | 20230914 | 120800 | 37238573000 | 28900 | 28950 | 28950 | 28900 | 796 |
| 400 | 20230914 | 120700 | 37215545750 | 28950 | 28950 | 28950 | 28900 | 1608 |
| 401 | 20230914 | 120600 | 37168999050 | 28950 | 28950 | 29000 | 28900 | 1127 |
| 402 | 20230914 | 120500 | 37136380150 | 28950 | 28950 | 29000 | 28900 | 1872 |
| 403 | 20230914 | 120400 | 37082183850 | 28950 | 29000 | 29000 | 28950 | 1426 |
| 404 | 20230914 | 120300 | 37040892700 | 29000 | 29000 | 29050 | 28950 | 773 |
| 405 | 20230914 | 120200 | 37018475350 | 29050 | 29000 | 29050 | 28950 | 1992 |
| 406 | 20230914 | 120100 | 36960714250 | 28950 | 29000 | 29050 | 28950 | 1208 |
| 407 | 20230914 | 120000 | 36925715600 | 29000 | 28900 | 29050 | 28900 | 2500 |
| 408 | 20230914 | 115900 | 36853268550 | 28900 | 29050 | 29050 | 28900 | 10293 |
| 409 | 20230914 | 115800 | 36555087950 | 29050 | 29100 | 29100 | 29050 | 2903 |
| 410 | 20230914 | 115700 | 36470744000 | 29050 | 29100 | 29100 | 29050 | 682 |
| 411 | 20230914 | 115600 | 36450919200 | 29050 | 29050 | 29100 | 29050 | 765 |
| 412 | 20230914 | 115500 | 36428684250 | 29050 | 29050 | 29100 | 29050 | 1234 |
| 413 | 20230914 | 115400 | 36392809300 | 29050 | 29050 | 29100 | 29000 | 1091 |
| 414 | 20230914 | 115300 | 36361122750 | 29050 | 29100 | 29100 | 29000 | 2031 |
| 415 | 20230914 | 115200 | 36302121550 | 29100 | 29050 | 29100 | 29000 | 6413 |
| 416 | 20230914 | 115100 | 36115821500 | 29050 | 29100 | 29100 | 29050 | 3309 |
| 417 | 20230914 | 115000 | 36019667500 | 29100 | 29050 | 29100 | 29050 | 1362 |
| 418 | 20230914 | 114900 | 35980088950 | 29050 | 29100 | 29100 | 29050 | 831 |
| 419 | 20230914 | 114800 | 35955929300 | 29100 | 29050 | 29100 | 29050 | 2485 |
| 420 | 20230914 | 114700 | 35883644050 | 29050 | 29050 | 29100 | 29050 | 864 |
| 421 | 20230914 | 114600 | 35858539350 | 29050 | 29050 | 29100 | 29050 | 1054 |
| 422 | 20230914 | 114500 | 35827909200 | 29050 | 29100 | 29100 | 29050 | 907 |
| 423 | 20230914 | 114400 | 35801553600 | 29100 | 29050 | 29150 | 29050 | 3431 |
| 424 | 20230914 | 114300 | 35701725000 | 29050 | 29050 | 29150 | 29000 | 11296 |
| 425 | 20230914 | 114200 | 35373106950 | 29050 | 29100 | 29100 | 29000 | 2656 |
| 426 | 20230914 | 114100 | 35295952200 | 29050 | 29050 | 29100 | 29050 | 2243 |
| 427 | 20230914 | 114000 | 35230790100 | 29050 | 29050 | 29100 | 29000 | 3253 |
| 428 | 20230914 | 113900 | 35136248500 | 29100 | 29050 | 29100 | 29050 | 2940 |
| 429 | 20230914 | 113800 | 35050819650 | 29100 | 29050 | 29100 | 29050 | 1218 |
| 430 | 20230914 | 113700 | 35015402200 | 29050 | 29100 | 29100 | 29050 | 1013 |
| 431 | 20230914 | 113600 | 34985947500 | 29100 | 29150 | 29150 | 29050 | 2097 |
| 432 | 20230914 | 113500 | 34924928650 | 29100 | 29100 | 29150 | 29050 | 6788 |
| 433 | 20230914 | 113400 | 34727418650 | 29100 | 29050 | 29100 | 29050 | 2813 |
| 434 | 20230914 | 113300 | 34645583300 | 29100 | 29050 | 29100 | 29000 | 1632 |
| 435 | 20230914 | 113200 | 34598162350 | 29000 | 29000 | 29050 | 29000 | 2761 |
| 436 | 20230914 | 113100 | 34517975100 | 29000 | 29000 | 29050 | 29000 | 1637 |
| 437 | 20230914 | 113000 | 34470497050 | 29000 | 29000 | 29050 | 29000 | 2831 |
| 438 | 20230914 | 112900 | 34388315950 | 29050 | 29050 | 29100 | 29000 | 1749 |
| 439 | 20230914 | 112800 | 34337525600 | 29050 | 28950 | 29100 | 28900 | 29664 |
| 440 | 20230914 | 112700 | 33477245150 | 28950 | 28950 | 28950 | 28900 | 1665 |
| 441 | 20230914 | 112600 | 33429113800 | 28900 | 28900 | 28950 | 28900 | 1995 |
| 442 | 20230914 | 112500 | 33371377450 | 28900 | 28900 | 28950 | 28900 | 1627 |
| 443 | 20230914 | 112400 | 33324300450 | 28900 | 28950 | 29000 | 28900 | 1572 |
| 444 | 20230914 | 112300 | 33278815000 | 28950 | 28950 | 28950 | 28900 | 4681 |
| 445 | 20230914 | 112200 | 33143332400 | 28950 | 28950 | 29000 | 28950 | 1874 |
| 446 | 20230914 | 112100 | 33089051100 | 29000 | 28900 | 29000 | 28900 | 5893 |
| 447 | 20230914 | 112000 | 32918468850 | 28900 | 28850 | 28950 | 28850 | 4980 |
| 448 | 20230914 | 111900 | 32774557250 | 28850 | 28900 | 28900 | 28800 | 3803 |
| 449 | 20230914 | 111800 | 32664850100 | 28850 | 28900 | 28900 | 28850 | 1302 |
| 450 | 20230914 | 111700 | 32627259250 | 28900 | 28900 | 28950 | 28850 | 6579 |
| 451 | 20230914 | 111600 | 32437170700 | 28900 | 28900 | 28950 | 28900 | 3803 |
| 452 | 20230914 | 111500 | 32327238000 | 28950 | 28900 | 28950 | 28850 | 4080 |
| 453 | 20230914 | 111400 | 32209311450 | 28900 | 28900 | 28950 | 28850 | 6349 |
| 454 | 20230914 | 111300 | 32025839900 | 28850 | 28850 | 28900 | 28850 | 1847 |
| 455 | 20230914 | 111200 | 31972498150 | 28850 | 28850 | 28900 | 28850 | 7429 |
| 456 | 20230914 | 111100 | 31757863200 | 28850 | 28850 | 28900 | 28800 | 3897 |
| 457 | 20230914 | 111000 | 31645413200 | 28900 | 28750 | 28900 | 28750 | 11954 |
| 458 | 20230914 | 110900 | 31300750000 | 28800 | 28750 | 28800 | 28750 | 2495 |
| 459 | 20230914 | 110800 | 31228912600 | 28750 | 28750 | 28800 | 28750 | 699 |
| 460 | 20230914 | 110700 | 31208804850 | 28750 | 28800 | 28800 | 28700 | 2816 |
| 461 | 20230914 | 110600 | 31127842500 | 28750 | 28800 | 28800 | 28750 | 3866 |
| 462 | 20230914 | 110500 | 31016644400 | 28800 | 28750 | 28800 | 28750 | 2795 |
| 463 | 20230914 | 110400 | 30936271450 | 28750 | 28800 | 28800 | 28750 | 1529 |
| 464 | 20230914 | 110300 | 30892282750 | 28750 | 28800 | 28850 | 28750 | 4184 |
| 465 | 20230914 | 110200 | 30771781550 | 28850 | 28750 | 28850 | 28750 | 4121 |
| 466 | 20230914 | 110100 | 30653103650 | 28750 | 28700 | 28800 | 28650 | 5793 |
| 467 | 20230914 | 110000 | 30486613100 | 28700 | 28700 | 28750 | 28650 | 6328 |
| 468 | 20230914 | 105900 | 30305088200 | 28700 | 28650 | 28700 | 28650 | 2387 |
| 469 | 20230914 | 105800 | 30236654400 | 28700 | 28650 | 28750 | 28600 | 13287 |
| 470 | 20230914 | 105700 | 29855940200 | 28650 | 28650 | 28700 | 28600 | 10924 |
| 471 | 20230914 | 105600 | 29543195050 | 28600 | 28700 | 28700 | 28600 | 12755 |
| 472 | 20230914 | 105500 | 29177906950 | 28650 | 28700 | 28750 | 28600 | 10839 |
| 473 | 20230914 | 105400 | 28867159050 | 28700 | 28700 | 28700 | 28600 | 27058 |
| 474 | 20230914 | 105300 | 28092534050 | 28700 | 28750 | 28750 | 28650 | 7381 |
| 475 | 20230914 | 105200 | 27880804000 | 28700 | 28750 | 28750 | 28700 | 3257 |
| 476 | 20230914 | 105100 | 27787307400 | 28800 | 28800 | 28800 | 28750 | 2717 |
| 477 | 20230914 | 105000 | 27709178300 | 28800 | 28800 | 28800 | 28750 | 992 |
| 478 | 20230914 | 104900 | 27680632850 | 28800 | 28800 | 28850 | 28700 | 13491 |
| 479 | 20230914 | 104800 | 27292377250 | 28850 | 28850 | 28850 | 28800 | 5635 |
| 480 | 20230914 | 104700 | 27129895350 | 28850 | 28900 | 28900 | 28850 | 2313 |
| 481 | 20230914 | 104600 | 27063128750 | 28900 | 28900 | 28900 | 28850 | 1307 |
| 482 | 20230914 | 104500 | 27025405400 | 28900 | 28850 | 28900 | 28800 | 7250 |
| 483 | 20230914 | 104400 | 26816437700 | 28850 | 28850 | 28850 | 28800 | 4104 |
| 484 | 20230914 | 104300 | 26698128250 | 28850 | 28850 | 28850 | 28800 | 1674 |
| 485 | 20230914 | 104200 | 26649893500 | 28850 | 28850 | 28850 | 28800 | 1762 |
| 486 | 20230914 | 104100 | 26599075150 | 28850 | 28900 | 28900 | 28850 | 2430 |
| 487 | 20230914 | 104000 | 26528962050 | 28850 | 28850 | 28900 | 28850 | 2509 |
| 488 | 20230914 | 103900 | 26456572400 | 28850 | 28800 | 28850 | 28800 | 2476 |
| 489 | 20230914 | 103800 | 26385213000 | 28800 | 28800 | 28800 | 28750 | 4408 |
| 490 | 20230914 | 103700 | 26258301200 | 28800 | 28750 | 28800 | 28750 | 2613 |
| 491 | 20230914 | 103600 | 26183138950 | 28800 | 28750 | 28800 | 28750 | 4388 |
| 492 | 20230914 | 103500 | 26056973850 | 28750 | 28750 | 28800 | 28750 | 2753 |
| 493 | 20230914 | 103400 | 25977814850 | 28800 | 28900 | 28900 | 28750 | 4882 |
| 494 | 20230914 | 103300 | 25837241700 | 28900 | 28850 | 28900 | 28800 | 1265 |
| 495 | 20230914 | 103200 | 25800741750 | 28850 | 28850 | 28900 | 28800 | 986 |
| 496 | 20230914 | 103100 | 25772284850 | 28900 | 28950 | 28950 | 28800 | 1866 |
| 497 | 20230914 | 103000 | 25718466700 | 28800 | 28850 | 28950 | 28700 | 27299 |
| 498 | 20230914 | 102900 | 24932846450 | 28850 | 28900 | 28950 | 28850 | 2232 |
| 499 | 20230914 | 102800 | 24868394950 | 28900 | 28900 | 28950 | 28850 | 5496 |
| 500 | 20230914 | 102700 | 24709570250 | 28900 | 28850 | 28900 | 28850 | 1377 |
| 501 | 20230914 | 102600 | 24669807100 | 28850 | 28850 | 28900 | 28800 | 3700 |
| 502 | 20230914 | 102500 | 24563172600 | 28850 | 28850 | 28850 | 28800 | 1720 |
| 503 | 20230914 | 102400 | 24513603300 | 28800 | 28800 | 28850 | 28750 | 2761 |
| 504 | 20230914 | 102300 | 24434122300 | 28800 | 28850 | 28850 | 28750 | 7511 |
| 505 | 20230914 | 102200 | 24217785750 | 28850 | 28850 | 28900 | 28800 | 11992 |
| 506 | 20230914 | 102100 | 23871778550 | 28900 | 28850 | 28900 | 28800 | 4270 |
| 507 | 20230914 | 102000 | 23748594200 | 28850 | 28850 | 28850 | 28800 | 2711 |
| 508 | 20230914 | 101900 | 23670497650 | 28850 | 28850 | 28850 | 28800 | 5157 |
| 509 | 20230914 | 101800 | 23521927600 | 28850 | 28850 | 28900 | 28800 | 3515 |
| 510 | 20230914 | 101700 | 23420549750 | 28850 | 28850 | 28850 | 28800 | 1801 |
| 511 | 20230914 | 101600 | 23368593200 | 28850 | 28850 | 28850 | 28800 | 2958 |
| 512 | 20230914 | 101500 | 23283267000 | 28850 | 28900 | 28900 | 28850 | 1274 |
| 513 | 20230914 | 101400 | 23246507250 | 28850 | 28800 | 28900 | 28750 | 7890 |
| 514 | 20230914 | 101300 | 23018998000 | 28800 | 28800 | 28850 | 28750 | 4586 |
| 515 | 20230914 | 101200 | 22886916750 | 28800 | 28850 | 28900 | 28800 | 9989 |
| 516 | 20230914 | 101100 | 22598998100 | 28850 | 28950 | 28950 | 28800 | 17471 |
| 517 | 20230914 | 101000 | 22094633300 | 28950 | 28900 | 28950 | 28850 | 5350 |
| 518 | 20230914 | 100900 | 21940094200 | 28900 | 28900 | 28950 | 28850 | 4823 |
| 519 | 20230914 | 100800 | 21800708900 | 28900 | 28950 | 28950 | 28900 | 4543 |
| 520 | 20230914 | 100700 | 21669390500 | 28950 | 29000 | 29000 | 28900 | 6751 |
| 521 | 20230914 | 100600 | 21473961750 | 29000 | 28950 | 29000 | 28950 | 1215 |
| 522 | 20230914 | 100500 | 21438761700 | 28950 | 29000 | 29000 | 28950 | 3582 |
| 523 | 20230914 | 100400 | 21334968200 | 28950 | 29000 | 29000 | 28950 | 2380 |
| 524 | 20230914 | 100300 | 21265961450 | 29000 | 28900 | 29000 | 28900 | 3948 |
| 525 | 20230914 | 100200 | 21151683450 | 28900 | 29000 | 29050 | 28900 | 5388 |
| 526 | 20230914 | 100100 | 20995643250 | 29000 | 29000 | 29050 | 29000 | 4432 |
| 527 | 20230914 | 100000 | 20867113650 | 29050 | 29100 | 29100 | 29050 | 2920 |
| 528 | 20230914 | 095900 | 20782282500 | 29100 | 29100 | 29150 | 29000 | 8652 |
| 529 | 20230914 | 095800 | 20530954200 | 29100 | 29100 | 29100 | 29050 | 1623 |
| 530 | 20230914 | 095700 | 20483752200 | 29100 | 29100 | 29100 | 29050 | 836 |
| 531 | 20230914 | 095600 | 20459428850 | 29050 | 29050 | 29150 | 29050 | 2336 |
| 532 | 20230914 | 095500 | 20391471900 | 29050 | 29000 | 29100 | 29000 | 3355 |
| 533 | 20230914 | 095400 | 20294003950 | 29050 | 29050 | 29050 | 29000 | 1533 |
| 534 | 20230914 | 095300 | 20249490450 | 29050 | 29100 | 29150 | 29050 | 3183 |
| 535 | 20230914 | 095200 | 20156958400 | 29100 | 29100 | 29150 | 29100 | 3705 |
| 536 | 20230914 | 095100 | 20049115500 | 29100 | 29150 | 29200 | 29100 | 1709 |
| 537 | 20230914 | 095000 | 19999298500 | 29200 | 29150 | 29200 | 29150 | 1822 |
| 538 | 20230914 | 094900 | 19946185350 | 29200 | 29200 | 29200 | 29100 | 2626 |
| 539 | 20230914 | 094800 | 19869627150 | 29150 | 29100 | 29200 | 29100 | 2908 |
| 540 | 20230914 | 094700 | 19784862700 | 29150 | 29200 | 29200 | 29100 | 4493 |
| 541 | 20230914 | 094600 | 19653880950 | 29200 | 29200 | 29250 | 29150 | 2056 |
| 542 | 20230914 | 094500 | 19593849550 | 29200 | 29200 | 29250 | 29150 | 7895 |
| 543 | 20230914 | 094400 | 19363282850 | 29200 | 29200 | 29250 | 29100 | 16544 |
| 544 | 20230914 | 094300 | 18880326700 | 29200 | 29050 | 29200 | 29000 | 16151 |
| 545 | 20230914 | 094200 | 18410596500 | 29000 | 29000 | 29100 | 28950 | 9748 |
| 546 | 20230914 | 094100 | 18127513600 | 29000 | 29000 | 29050 | 28950 | 1559 |
| 547 | 20230914 | 094000 | 18082290450 | 29000 | 29000 | 29050 | 28950 | 4334 |
| 548 | 20230914 | 093900 | 17956554000 | 29000 | 29000 | 29050 | 29000 | 2526 |
| 549 | 20230914 | 093800 | 17883295350 | 29000 | 29000 | 29050 | 29000 | 5395 |
| 550 | 20230914 | 093700 | 17726836300 | 29000 | 29000 | 29000 | 28950 | 5675 |
| 551 | 20230914 | 093600 | 17562392600 | 28950 | 29050 | 29100 | 28950 | 5686 |
| 552 | 20230914 | 093500 | 17397394850 | 29050 | 29050 | 29100 | 29000 | 2608 |
| 553 | 20230914 | 093400 | 17321642200 | 29100 | 29050 | 29100 | 29050 | 4751 |
| 554 | 20230914 | 093300 | 17183581350 | 29050 | 29000 | 29050 | 28900 | 10802 |
| 555 | 20230914 | 093200 | 16870732400 | 29000 | 29100 | 29100 | 28950 | 10155 |
| 556 | 20230914 | 093100 | 16576197750 | 29050 | 29100 | 29100 | 29050 | 3774 |
| 557 | 20230914 | 093000 | 16466464150 | 29150 | 29100 | 29150 | 29100 | 4766 |
| 558 | 20230914 | 092900 | 16327760700 | 29100 | 29050 | 29100 | 29050 | 2284 |
| 559 | 20230914 | 092800 | 16261387250 | 29050 | 29050 | 29100 | 29000 | 3709 |
| 560 | 20230914 | 092700 | 16153635150 | 29050 | 29050 | 29050 | 29000 | 4635 |
| 561 | 20230914 | 092600 | 16019149350 | 29050 | 29150 | 29150 | 29000 | 17555 |
| 562 | 20230914 | 092500 | 15508839150 | 29150 | 29250 | 29250 | 29100 | 12742 |
| 563 | 20230914 | 092400 | 15137223600 | 29200 | 29200 | 29250 | 29100 | 17017 |
| 564 | 20230914 | 092300 | 14640730650 | 29200 | 29200 | 29250 | 29150 | 7694 |
| 565 | 20230914 | 092200 | 14416030400 | 29250 | 29150 | 29250 | 29150 | 10325 |
| 566 | 20230914 | 092100 | 14114386750 | 29150 | 29100 | 29400 | 29100 | 73959 |
| 567 | 20230914 | 092000 | 11949450150 | 29100 | 28900 | 29150 | 28900 | 30107 |
| 568 | 20230914 | 091900 | 11076420000 | 28950 | 28900 | 28950 | 28850 | 2989 |
| 569 | 20230914 | 091800 | 10990035700 | 28900 | 28950 | 28950 | 28850 | 4340 |
| 570 | 20230914 | 091700 | 10864581100 | 28950 | 28950 | 29000 | 28900 | 4713 |
| 571 | 20230914 | 091600 | 10728140400 | 29000 | 29050 | 29050 | 28950 | 4976 |
| 572 | 20230914 | 091500 | 10583903400 | 29050 | 29050 | 29050 | 29000 | 5701 |
| 573 | 20230914 | 091400 | 10418430700 | 29050 | 29100 | 29150 | 29000 | 13737 |
| 574 | 20230914 | 091300 | 10019236550 | 29100 | 28850 | 29250 | 28800 | 71559 |
| 575 | 20230914 | 091200 | 7940865000 | 28850 | 28700 | 28900 | 28650 | 14360 |
| 576 | 20230914 | 091100 | 7527671900 | 28700 | 28800 | 28800 | 28650 | 10502 |
| 577 | 20230914 | 091000 | 7225629350 | 28700 | 28700 | 28750 | 28600 | 11403 |
| 578 | 20230914 | 090900 | 6898567650 | 28700 | 28900 | 28950 | 28700 | 25531 |
| 579 | 20230914 | 090800 | 6163723700 | 28900 | 28900 | 28950 | 28900 | 10082 |
| 580 | 20230914 | 090700 | 5872251300 | 28850 | 28900 | 28950 | 28850 | 7232 |
| 581 | 20230914 | 090600 | 5663261750 | 28800 | 28750 | 28900 | 28700 | 12707 |
| 582 | 20230914 | 090500 | 5297552500 | 28750 | 28900 | 28900 | 28700 | 15326 |
| 583 | 20230914 | 090400 | 4856121850 | 28900 | 28900 | 28950 | 28850 | 14415 |
| 584 | 20230914 | 090300 | 4439818400 | 28950 | 29100 | 29100 | 28900 | 29483 |
| 585 | 20230914 | 090200 | 3584492100 | 29100 | 28950 | 29150 | 28950 | 25563 |
| 586 | 20230914 | 090100 | 2841967050 | 28950 | 28950 | 29050 | 28850 | 45146 |
| 587 | 20230914 | 090000 | 1534682900 | 28950 | 28750 | 28950 | 28750 | 52052 |