32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 3 | 20230915 | 184500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230915 | 184400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230915 | 184300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230915 | 184200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230915 | 184100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230915 | 184000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230915 | 183900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230915 | 183800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230915 | 183700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230915 | 183600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230915 | 183500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230915 | 183400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230915 | 183300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230915 | 183200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230915 | 183100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230915 | 183000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230915 | 182900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230915 | 182800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230915 | 182700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230915 | 182600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230915 | 182500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230915 | 182400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230915 | 182300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230915 | 182200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230915 | 182100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230915 | 182000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230915 | 181900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230915 | 181800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230915 | 181700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230915 | 181600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 33 | 20230915 | 181500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230915 | 181400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230915 | 181300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230915 | 181200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230915 | 181100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230915 | 181000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230915 | 180900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230915 | 180800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230915 | 180700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230915 | 180600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230915 | 180500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230915 | 180400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230915 | 180300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230915 | 180200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230915 | 180100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230915 | 180000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230915 | 175900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230915 | 175800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230915 | 175700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230915 | 175600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230915 | 175500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230915 | 175400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230915 | 175300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230915 | 175200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230915 | 175100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230915 | 175000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230915 | 174900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230915 | 174800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230915 | 174700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230915 | 174600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 63 | 20230915 | 174500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230915 | 174400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230915 | 174300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230915 | 174200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230915 | 174100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230915 | 174000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230915 | 173900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230915 | 173800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230915 | 173700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230915 | 173600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230915 | 173500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230915 | 173400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230915 | 173300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230915 | 173200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230915 | 173100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230915 | 173000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230915 | 172900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230915 | 172800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230915 | 172700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230915 | 172600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230915 | 172500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230915 | 172400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230915 | 172300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230915 | 172200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230915 | 172100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230915 | 172000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230915 | 171900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230915 | 171800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230915 | 171700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230915 | 171600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 93 | 20230915 | 171500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230915 | 171400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230915 | 171300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230915 | 171200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230915 | 171100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230915 | 171000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230915 | 170900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230915 | 170800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230915 | 170700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230915 | 170600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230915 | 170500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230915 | 170400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230915 | 170300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230915 | 170200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230915 | 170100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230915 | 170000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230915 | 165900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230915 | 165800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230915 | 165700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230915 | 165600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230915 | 165500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230915 | 165400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230915 | 165300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230915 | 165200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230915 | 165100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230915 | 165000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230915 | 164900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230915 | 164800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230915 | 164700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230915 | 164600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 123 | 20230915 | 164500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230915 | 164400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230915 | 164300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230915 | 164200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230915 | 164100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230915 | 164000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230915 | 163900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230915 | 163800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230915 | 163700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230915 | 163600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230915 | 163500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230915 | 163400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230915 | 163300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230915 | 163200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230915 | 163100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230915 | 163000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230915 | 162900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230915 | 162800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230915 | 162700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230915 | 162600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230915 | 162500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230915 | 162400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230915 | 162300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230915 | 162200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230915 | 162100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230915 | 162000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230915 | 161900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230915 | 161800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230915 | 161700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230915 | 161600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 153 | 20230915 | 161500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230915 | 161400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230915 | 161300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230915 | 161200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230915 | 161100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230915 | 161000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230915 | 160900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230915 | 160800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230915 | 160700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230915 | 160600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230915 | 160500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230915 | 160400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230915 | 160300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230915 | 160200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230915 | 160100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230915 | 160000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230915 | 155900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230915 | 155800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230915 | 155700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230915 | 155600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230915 | 155500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230915 | 155400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230915 | 155300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230915 | 155200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230915 | 155100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230915 | 155000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230915 | 154900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230915 | 154800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230915 | 154700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230915 | 154600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 183 | 20230915 | 154500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230915 | 154400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230915 | 154300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230915 | 154200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230915 | 154100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230915 | 154000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230915 | 153900 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230915 | 153800 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230915 | 153700 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230915 | 153600 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230915 | 153500 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230915 | 153400 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230915 | 153300 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230915 | 153200 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230915 | 153100 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230915 | 153000 | 89537778400 | 28900 | 28900 | 28900 | 28900 | 846700 |
| 199 | 20230915 | 152900 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 200 | 20230915 | 152800 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 201 | 20230915 | 152700 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 202 | 20230915 | 152600 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 203 | 20230915 | 152500 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 204 | 20230915 | 152400 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 205 | 20230915 | 152300 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 206 | 20230915 | 152200 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 207 | 20230915 | 152100 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 208 | 20230915 | 152000 | 65068148400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 209 | 20230915 | 151900 | 65068148400 | 28650 | 28650 | 28650 | 28600 | 16952 |
| 210 | 20230915 | 151800 | 64583220050 | 28600 | 28600 | 28650 | 28600 | 2773 |
| 211 | 20230915 | 151700 | 64503800600 | 28650 | 28650 | 28700 | 28600 | 12282 |
| 212 | 20230915 | 151600 | 64151815450 | 28700 | 28650 | 28700 | 28650 | 2112 |
| 213 | 20230915 | 151500 | 64091248200 | 28700 | 28700 | 28700 | 28650 | 877 |
| 214 | 20230915 | 151400 | 64066096250 | 28700 | 28650 | 28700 | 28600 | 7924 |
| 215 | 20230915 | 151300 | 63839022650 | 28600 | 28650 | 28700 | 28600 | 20040 |
| 216 | 20230915 | 151200 | 63264837500 | 28700 | 28700 | 28700 | 28650 | 4243 |
| 217 | 20230915 | 151100 | 63143249250 | 28650 | 28700 | 28700 | 28650 | 3770 |
| 218 | 20230915 | 151000 | 63035165950 | 28650 | 28650 | 28700 | 28650 | 3565 |
| 219 | 20230915 | 150900 | 62933005500 | 28700 | 28650 | 28700 | 28600 | 1847 |
| 220 | 20230915 | 150800 | 62880063700 | 28650 | 28650 | 28650 | 28600 | 2549 |
| 221 | 20230915 | 150700 | 62807055050 | 28600 | 28600 | 28700 | 28600 | 4313 |
| 222 | 20230915 | 150600 | 62683522300 | 28650 | 28600 | 28650 | 28600 | 7142 |
| 223 | 20230915 | 150500 | 62479027200 | 28650 | 28600 | 28650 | 28600 | 2461 |
| 224 | 20230915 | 150400 | 62408567350 | 28650 | 28600 | 28650 | 28600 | 2779 |
| 225 | 20230915 | 150300 | 62329019900 | 28600 | 28600 | 28650 | 28600 | 1748 |
| 226 | 20230915 | 150200 | 62278986050 | 28600 | 28600 | 28700 | 28600 | 2388 |
| 227 | 20230915 | 150100 | 62210592400 | 28600 | 28650 | 28700 | 28600 | 1678 |
| 228 | 20230915 | 150000 | 62162549850 | 28700 | 28600 | 28700 | 28550 | 5151 |
| 229 | 20230915 | 145900 | 62015012350 | 28600 | 28500 | 28600 | 28450 | 20593 |
| 230 | 20230915 | 145800 | 61427915050 | 28450 | 28500 | 28500 | 28450 | 8336 |
| 231 | 20230915 | 145700 | 61190496300 | 28450 | 28450 | 28500 | 28450 | 7553 |
| 232 | 20230915 | 145600 | 60975559150 | 28450 | 28450 | 28500 | 28450 | 1855 |
| 233 | 20230915 | 145500 | 60922764350 | 28500 | 28450 | 28500 | 28450 | 2513 |
| 234 | 20230915 | 145400 | 60851247700 | 28450 | 28450 | 28500 | 28450 | 2391 |
| 235 | 20230915 | 145300 | 60783208950 | 28450 | 28500 | 28550 | 28450 | 11787 |
| 236 | 20230915 | 145200 | 60447323100 | 28500 | 28500 | 28550 | 28500 | 612 |
| 237 | 20230915 | 145100 | 60429865450 | 28500 | 28500 | 28550 | 28500 | 3083 |
| 238 | 20230915 | 145000 | 60341973400 | 28550 | 28450 | 28550 | 28450 | 4845 |
| 239 | 20230915 | 144900 | 60203890550 | 28500 | 28550 | 28600 | 28500 | 31287 |
| 240 | 20230915 | 144800 | 59311779550 | 28550 | 28550 | 28600 | 28550 | 1231 |
| 241 | 20230915 | 144700 | 59276620300 | 28550 | 28550 | 28600 | 28550 | 4150 |
| 242 | 20230915 | 144600 | 59158115350 | 28550 | 28600 | 28600 | 28550 | 4838 |
| 243 | 20230915 | 144500 | 59019815600 | 28650 | 28600 | 28650 | 28550 | 1965 |
| 244 | 20230915 | 144400 | 58963595000 | 28600 | 28650 | 28650 | 28550 | 9449 |
| 245 | 20230915 | 144300 | 58693330950 | 28650 | 28600 | 28650 | 28550 | 4152 |
| 246 | 20230915 | 144200 | 58574511850 | 28550 | 28550 | 28600 | 28500 | 9166 |
| 247 | 20230915 | 144100 | 58312837400 | 28500 | 28500 | 28550 | 28500 | 1857 |
| 248 | 20230915 | 144000 | 58259885350 | 28500 | 28500 | 28550 | 28500 | 2346 |
| 249 | 20230915 | 143900 | 58193011500 | 28550 | 28550 | 28550 | 28500 | 2252 |
| 250 | 20230915 | 143800 | 58128768000 | 28500 | 28550 | 28550 | 28500 | 2302 |
| 251 | 20230915 | 143700 | 58063130000 | 28500 | 28500 | 28550 | 28500 | 1713 |
| 252 | 20230915 | 143600 | 58014277850 | 28500 | 28550 | 28550 | 28500 | 2803 |
| 253 | 20230915 | 143500 | 57934330700 | 28550 | 28500 | 28550 | 28500 | 2910 |
| 254 | 20230915 | 143400 | 57851332250 | 28550 | 28550 | 28550 | 28500 | 1540 |
| 255 | 20230915 | 143300 | 57807410400 | 28550 | 28500 | 28550 | 28500 | 6155 |
| 256 | 20230915 | 143200 | 57631857250 | 28500 | 28550 | 28550 | 28500 | 2159 |
| 257 | 20230915 | 143100 | 57570270250 | 28500 | 28500 | 28550 | 28500 | 4191 |
| 258 | 20230915 | 143000 | 57450760400 | 28550 | 28550 | 28600 | 28500 | 10754 |
| 259 | 20230915 | 142900 | 57143738900 | 28550 | 28550 | 28600 | 28550 | 3256 |
| 260 | 20230915 | 142800 | 57050754650 | 28550 | 28600 | 28600 | 28550 | 1235 |
| 261 | 20230915 | 142700 | 57015484750 | 28600 | 28600 | 28650 | 28550 | 1936 |
| 262 | 20230915 | 142600 | 56960106700 | 28600 | 28600 | 28650 | 28600 | 2344 |
| 263 | 20230915 | 142500 | 56893044250 | 28600 | 28650 | 28650 | 28550 | 4037 |
| 264 | 20230915 | 142400 | 56777598150 | 28650 | 28650 | 28650 | 28600 | 2129 |
| 265 | 20230915 | 142300 | 56716697050 | 28600 | 28650 | 28650 | 28600 | 1784 |
| 266 | 20230915 | 142200 | 56665660750 | 28600 | 28600 | 28650 | 28600 | 2678 |
| 267 | 20230915 | 142100 | 56589063600 | 28600 | 28600 | 28650 | 28600 | 1361 |
| 268 | 20230915 | 142000 | 56550128250 | 28600 | 28600 | 28650 | 28600 | 2239 |
| 269 | 20230915 | 141900 | 56486030050 | 28600 | 28600 | 28650 | 28600 | 4004 |
| 270 | 20230915 | 141800 | 56371449550 | 28650 | 28600 | 28650 | 28550 | 7908 |
| 271 | 20230915 | 141700 | 56145282300 | 28600 | 28650 | 28650 | 28600 | 1971 |
| 272 | 20230915 | 141600 | 56088839000 | 28650 | 28600 | 28650 | 28600 | 1179 |
| 273 | 20230915 | 141500 | 56055102400 | 28600 | 28650 | 28650 | 28600 | 1514 |
| 274 | 20230915 | 141400 | 56011789050 | 28600 | 28650 | 28650 | 28600 | 3265 |
| 275 | 20230915 | 141300 | 55918400700 | 28650 | 28600 | 28650 | 28600 | 2394 |
| 276 | 20230915 | 141200 | 55849870450 | 28600 | 28700 | 28700 | 28600 | 5760 |
| 277 | 20230915 | 141100 | 55684849050 | 28650 | 28650 | 28700 | 28650 | 1508 |
| 278 | 20230915 | 141000 | 55641638350 | 28650 | 28650 | 28700 | 28650 | 1278 |
| 279 | 20230915 | 140900 | 55605003400 | 28700 | 28650 | 28700 | 28650 | 2968 |
| 280 | 20230915 | 140800 | 55519923600 | 28650 | 28650 | 28700 | 28600 | 3550 |
| 281 | 20230915 | 140700 | 55418114250 | 28600 | 28600 | 28650 | 28600 | 1650 |
| 282 | 20230915 | 140600 | 55370873750 | 28600 | 28600 | 28650 | 28550 | 11984 |
| 283 | 20230915 | 140500 | 55028271300 | 28600 | 28550 | 28600 | 28550 | 2802 |
| 284 | 20230915 | 140400 | 54948209100 | 28600 | 28600 | 28600 | 28550 | 1950 |
| 285 | 20230915 | 140300 | 54892503050 | 28600 | 28550 | 28600 | 28550 | 4517 |
| 286 | 20230915 | 140200 | 54763520200 | 28550 | 28550 | 28600 | 28550 | 5717 |
| 287 | 20230915 | 140100 | 54600285050 | 28600 | 28650 | 28650 | 28550 | 12949 |
| 288 | 20230915 | 140000 | 54229905500 | 28600 | 28650 | 28650 | 28600 | 1749 |
| 289 | 20230915 | 135900 | 54179862250 | 28650 | 28650 | 28700 | 28600 | 3359 |
| 290 | 20230915 | 135800 | 54083660800 | 28700 | 28650 | 28700 | 28600 | 1087 |
| 291 | 20230915 | 135700 | 54052515650 | 28650 | 28700 | 28750 | 28650 | 9122 |
| 292 | 20230915 | 135600 | 53790982500 | 28700 | 28700 | 28750 | 28650 | 5981 |
| 293 | 20230915 | 135500 | 53619328900 | 28650 | 28650 | 28700 | 28650 | 3806 |
| 294 | 20230915 | 135400 | 53510280600 | 28650 | 28650 | 28700 | 28650 | 2135 |
| 295 | 20230915 | 135300 | 53449099100 | 28650 | 28650 | 28700 | 28650 | 1594 |
| 296 | 20230915 | 135200 | 53403406750 | 28650 | 28700 | 28700 | 28650 | 1997 |
| 297 | 20230915 | 135100 | 53346171700 | 28700 | 28700 | 28750 | 28650 | 5801 |
| 298 | 20230915 | 135000 | 53179692150 | 28700 | 28600 | 28700 | 28600 | 6709 |
| 299 | 20230915 | 134900 | 52987290750 | 28650 | 28700 | 28700 | 28650 | 13932 |
| 300 | 20230915 | 134800 | 52588105550 | 28650 | 28700 | 28750 | 28650 | 5206 |
| 301 | 20230915 | 134700 | 52438697900 | 28750 | 28700 | 28750 | 28700 | 1651 |
| 302 | 20230915 | 134600 | 52391278650 | 28750 | 28750 | 28750 | 28700 | 1322 |
| 303 | 20230915 | 134500 | 52353325750 | 28750 | 28700 | 28750 | 28650 | 4832 |
| 304 | 20230915 | 134400 | 52214655950 | 28700 | 28800 | 28800 | 28700 | 5197 |
| 305 | 20230915 | 134300 | 52065278650 | 28800 | 28700 | 28800 | 28600 | 19307 |
| 306 | 20230915 | 134200 | 51511644550 | 28700 | 28750 | 28800 | 28700 | 16967 |
| 307 | 20230915 | 134100 | 51024452150 | 28750 | 28750 | 28800 | 28750 | 2427 |
| 308 | 20230915 | 134000 | 50954630450 | 28750 | 28800 | 28800 | 28750 | 1583 |
| 309 | 20230915 | 133900 | 50909095550 | 28800 | 28800 | 28800 | 28750 | 2270 |
| 310 | 20230915 | 133800 | 50843832400 | 28750 | 28800 | 28800 | 28750 | 1065 |
| 311 | 20230915 | 133700 | 50813190800 | 28750 | 28800 | 28800 | 28750 | 3838 |
| 312 | 20230915 | 133600 | 50702843050 | 28750 | 28800 | 28800 | 28750 | 730 |
| 313 | 20230915 | 133500 | 50681852550 | 28750 | 28750 | 28800 | 28750 | 797 |
| 314 | 20230915 | 133400 | 50658923900 | 28800 | 28750 | 28800 | 28750 | 1013 |
| 315 | 20230915 | 133300 | 50629793950 | 28800 | 28800 | 28850 | 28750 | 5208 |
| 316 | 20230915 | 133200 | 50479795900 | 28800 | 28850 | 28850 | 28800 | 680 |
| 317 | 20230915 | 133100 | 50460207300 | 28850 | 28800 | 28850 | 28800 | 770 |
| 318 | 20230915 | 133000 | 50438002200 | 28850 | 28800 | 28850 | 28800 | 739 |
| 319 | 20230915 | 132900 | 50416705100 | 28850 | 28800 | 28850 | 28800 | 4320 |
| 320 | 20230915 | 132800 | 50292099350 | 28850 | 28800 | 28850 | 28750 | 1092 |
| 321 | 20230915 | 132700 | 50260690850 | 28800 | 28800 | 28800 | 28750 | 2854 |
| 322 | 20230915 | 132600 | 50178573950 | 28800 | 28800 | 28850 | 28800 | 5980 |
| 323 | 20230915 | 132500 | 50006346000 | 28800 | 28750 | 28800 | 28750 | 4112 |
| 324 | 20230915 | 132400 | 49887925200 | 28750 | 28800 | 28850 | 28750 | 2632 |
| 325 | 20230915 | 132300 | 49812135050 | 28800 | 28850 | 28850 | 28800 | 2302 |
| 326 | 20230915 | 132200 | 49745827850 | 28800 | 28750 | 28850 | 28700 | 5100 |
| 327 | 20230915 | 132100 | 49599120400 | 28800 | 28750 | 28800 | 28750 | 5453 |
| 328 | 20230915 | 132000 | 49442256850 | 28800 | 28850 | 28900 | 28750 | 28487 |
| 329 | 20230915 | 131900 | 48621547900 | 28850 | 28900 | 28900 | 28850 | 1791 |
| 330 | 20230915 | 131800 | 48569869950 | 28900 | 28900 | 28950 | 28850 | 7632 |
| 331 | 20230915 | 131700 | 48349309500 | 28900 | 28950 | 28950 | 28900 | 421 |
| 332 | 20230915 | 131600 | 48337127900 | 28950 | 28900 | 28950 | 28900 | 1107 |
| 333 | 20230915 | 131500 | 48305119850 | 28900 | 28950 | 28950 | 28900 | 1871 |
| 334 | 20230915 | 131400 | 48250995200 | 28950 | 28900 | 28950 | 28900 | 587 |
| 335 | 20230915 | 131300 | 48234017150 | 28900 | 28950 | 28950 | 28900 | 1583 |
| 336 | 20230915 | 131200 | 48188205400 | 28900 | 28950 | 29000 | 28900 | 3042 |
| 337 | 20230915 | 131100 | 48100123300 | 28950 | 28950 | 29000 | 28900 | 1919 |
| 338 | 20230915 | 131000 | 48044557350 | 28950 | 28900 | 28950 | 28900 | 2348 |
| 339 | 20230915 | 130900 | 47976598950 | 28950 | 28900 | 28950 | 28900 | 447 |
| 340 | 20230915 | 130800 | 47963672450 | 28900 | 28950 | 28950 | 28900 | 2985 |
| 341 | 20230915 | 130700 | 47877272550 | 28950 | 28950 | 29000 | 28950 | 818 |
| 342 | 20230915 | 130600 | 47853591400 | 28950 | 28950 | 28950 | 28900 | 924 |
| 343 | 20230915 | 130500 | 47826846700 | 28950 | 28950 | 29000 | 28900 | 3278 |
| 344 | 20230915 | 130400 | 47731909100 | 29000 | 28950 | 29050 | 28900 | 10320 |
| 345 | 20230915 | 130300 | 47432613900 | 28950 | 28950 | 28950 | 28900 | 715 |
| 346 | 20230915 | 130200 | 47411919250 | 28950 | 28900 | 28950 | 28900 | 675 |
| 347 | 20230915 | 130100 | 47392404200 | 28900 | 28900 | 28950 | 28900 | 1383 |
| 348 | 20230915 | 130000 | 47352415100 | 28900 | 28900 | 28950 | 28900 | 992 |
| 349 | 20230915 | 125900 | 47323742850 | 28950 | 28900 | 28950 | 28900 | 1887 |
| 350 | 20230915 | 125800 | 47269188250 | 28950 | 28950 | 28950 | 28900 | 2424 |
| 351 | 20230915 | 125700 | 47199110550 | 28950 | 28950 | 28950 | 28900 | 6069 |
| 352 | 20230915 | 125600 | 47023422250 | 28950 | 28900 | 28950 | 28850 | 6995 |
| 353 | 20230915 | 125500 | 46821265800 | 28900 | 28850 | 28900 | 28850 | 2703 |
| 354 | 20230915 | 125400 | 46743233250 | 28900 | 28900 | 28900 | 28850 | 1577 |
| 355 | 20230915 | 125300 | 46697720600 | 28850 | 28900 | 28900 | 28850 | 1972 |
| 356 | 20230915 | 125200 | 46640745750 | 28900 | 28850 | 28900 | 28850 | 6156 |
| 357 | 20230915 | 125100 | 46463019650 | 28850 | 28850 | 28900 | 28850 | 2542 |
| 358 | 20230915 | 125000 | 46389672750 | 28850 | 28850 | 28900 | 28850 | 2429 |
| 359 | 20230915 | 124900 | 46319567750 | 28900 | 28850 | 28900 | 28850 | 1145 |
| 360 | 20230915 | 124800 | 46286489550 | 28900 | 28850 | 28900 | 28850 | 14059 |
| 361 | 20230915 | 124700 | 45880212200 | 28850 | 28900 | 28900 | 28850 | 1208 |
| 362 | 20230915 | 124600 | 45845332650 | 28900 | 28850 | 28900 | 28850 | 775 |
| 363 | 20230915 | 124500 | 45822969800 | 28850 | 28850 | 28900 | 28850 | 2145 |
| 364 | 20230915 | 124400 | 45761081400 | 28850 | 28850 | 28900 | 28850 | 1551 |
| 365 | 20230915 | 124300 | 45716302450 | 28850 | 28850 | 28900 | 28850 | 4566 |
| 366 | 20230915 | 124200 | 45584498750 | 28850 | 28850 | 28900 | 28850 | 2239 |
| 367 | 20230915 | 124100 | 45519894350 | 28900 | 28900 | 28950 | 28850 | 6296 |
| 368 | 20230915 | 124000 | 45337980450 | 28900 | 29000 | 29000 | 28900 | 4243 |
| 369 | 20230915 | 123900 | 45215139800 | 29000 | 28950 | 29000 | 28950 | 698 |
| 370 | 20230915 | 123800 | 45194911750 | 28950 | 29000 | 29000 | 28950 | 655 |
| 371 | 20230915 | 123700 | 45175942250 | 29000 | 28900 | 29000 | 28900 | 951 |
| 372 | 20230915 | 123600 | 45148438100 | 28900 | 28950 | 29000 | 28900 | 21167 |
| 373 | 20230915 | 123500 | 44536231950 | 29000 | 28950 | 29000 | 28950 | 1748 |
| 374 | 20230915 | 123400 | 44485541700 | 29000 | 28950 | 29000 | 28950 | 786 |
| 375 | 20230915 | 123300 | 44462766250 | 29000 | 29000 | 29050 | 28950 | 707 |
| 376 | 20230915 | 123200 | 44442268450 | 29000 | 29000 | 29050 | 28950 | 1793 |
| 377 | 20230915 | 123100 | 44390291200 | 29000 | 29050 | 29050 | 28950 | 2602 |
| 378 | 20230915 | 123000 | 44314836250 | 29050 | 29000 | 29050 | 28950 | 1298 |
| 379 | 20230915 | 122900 | 44277200750 | 29000 | 28950 | 29000 | 28950 | 1889 |
| 380 | 20230915 | 122800 | 44222488200 | 28950 | 28950 | 29000 | 28950 | 1627 |
| 381 | 20230915 | 122700 | 44175379200 | 28950 | 29000 | 29000 | 28900 | 9662 |
| 382 | 20230915 | 122600 | 43895668750 | 29000 | 29050 | 29050 | 28950 | 5822 |
| 383 | 20230915 | 122500 | 43726847950 | 29100 | 29000 | 29100 | 29000 | 1659 |
| 384 | 20230915 | 122400 | 43678653200 | 29000 | 29100 | 29100 | 29000 | 2316 |
| 385 | 20230915 | 122300 | 43611376250 | 29100 | 29050 | 29100 | 29050 | 558 |
| 386 | 20230915 | 122200 | 43595160350 | 29100 | 29100 | 29100 | 29050 | 874 |
| 387 | 20230915 | 122100 | 43569740800 | 29100 | 29050 | 29100 | 29000 | 10721 |
| 388 | 20230915 | 122000 | 43258601050 | 29050 | 29100 | 29100 | 29050 | 1490 |
| 389 | 20230915 | 121900 | 43215254750 | 29050 | 29050 | 29100 | 29050 | 565 |
| 390 | 20230915 | 121800 | 43198824500 | 29100 | 29100 | 29100 | 29050 | 879 |
| 391 | 20230915 | 121700 | 43173259750 | 29100 | 29050 | 29100 | 29050 | 1153 |
| 392 | 20230915 | 121600 | 43139756450 | 29050 | 29100 | 29100 | 29050 | 1149 |
| 393 | 20230915 | 121500 | 43106357800 | 29100 | 29100 | 29150 | 29050 | 3328 |
| 394 | 20230915 | 121400 | 43009504100 | 29100 | 29100 | 29150 | 29100 | 2117 |
| 395 | 20230915 | 121300 | 42947802350 | 29150 | 29150 | 29200 | 29100 | 3520 |
| 396 | 20230915 | 121200 | 42845233750 | 29150 | 29200 | 29250 | 29100 | 19734 |
| 397 | 20230915 | 121100 | 42269442250 | 29200 | 29200 | 29200 | 29150 | 14028 |
| 398 | 20230915 | 121000 | 41859837600 | 29200 | 29100 | 29200 | 29100 | 22358 |
| 399 | 20230915 | 120900 | 41207912300 | 29100 | 29150 | 29150 | 29100 | 2821 |
| 400 | 20230915 | 120800 | 41125813200 | 29150 | 29050 | 29150 | 28950 | 20589 |
| 401 | 20230915 | 120700 | 40527460050 | 29050 | 29000 | 29050 | 29000 | 1547 |
| 402 | 20230915 | 120600 | 40482569100 | 29000 | 29050 | 29050 | 29000 | 6033 |
| 403 | 20230915 | 120500 | 40307597100 | 29000 | 29000 | 29050 | 29000 | 923 |
| 404 | 20230915 | 120400 | 40280828100 | 29000 | 29000 | 29050 | 29000 | 931 |
| 405 | 20230915 | 120300 | 40253822250 | 29000 | 29000 | 29050 | 29000 | 1323 |
| 406 | 20230915 | 120200 | 40215445100 | 29000 | 29000 | 29050 | 28950 | 2677 |
| 407 | 20230915 | 120100 | 40137727100 | 29000 | 29050 | 29050 | 28950 | 852 |
| 408 | 20230915 | 120000 | 40113024600 | 29000 | 29050 | 29050 | 29000 | 405 |
| 409 | 20230915 | 115900 | 40101278850 | 29050 | 29050 | 29050 | 29000 | 1061 |
| 410 | 20230915 | 115800 | 40070501350 | 29000 | 29050 | 29050 | 28950 | 769 |
| 411 | 20230915 | 115700 | 40048191200 | 29050 | 29050 | 29050 | 28950 | 2797 |
| 412 | 20230915 | 115600 | 39967069650 | 29050 | 29050 | 29050 | 29000 | 1780 |
| 413 | 20230915 | 115500 | 39915385200 | 29050 | 29000 | 29050 | 29000 | 1282 |
| 414 | 20230915 | 115400 | 39878203100 | 28950 | 29050 | 29050 | 28950 | 3104 |
| 415 | 20230915 | 115300 | 39788217450 | 29050 | 29000 | 29050 | 29000 | 2929 |
| 416 | 20230915 | 115200 | 39703263000 | 29000 | 29000 | 29050 | 29000 | 1026 |
| 417 | 20230915 | 115100 | 39673496400 | 29050 | 29000 | 29050 | 29000 | 1871 |
| 418 | 20230915 | 115000 | 39619185850 | 29000 | 29050 | 29100 | 29000 | 1559 |
| 419 | 20230915 | 114900 | 39573934250 | 29050 | 29050 | 29050 | 29000 | 952 |
| 420 | 20230915 | 114800 | 39546314900 | 29100 | 29050 | 29100 | 29000 | 2543 |
| 421 | 20230915 | 114700 | 39472429650 | 29100 | 29000 | 29100 | 29000 | 4569 |
| 422 | 20230915 | 114600 | 39339678950 | 29000 | 29100 | 29100 | 29000 | 11311 |
| 423 | 20230915 | 114500 | 39011127400 | 29050 | 29000 | 29050 | 29000 | 3035 |
| 424 | 20230915 | 114400 | 38923013450 | 29000 | 29050 | 29050 | 29000 | 1189 |
| 425 | 20230915 | 114300 | 38888509800 | 29050 | 29050 | 29100 | 29000 | 3938 |
| 426 | 20230915 | 114200 | 38774118000 | 29050 | 29100 | 29100 | 29050 | 1987 |
| 427 | 20230915 | 114100 | 38716351500 | 29100 | 29000 | 29100 | 29000 | 3997 |
| 428 | 20230915 | 114000 | 38600259800 | 29000 | 29000 | 29050 | 28950 | 4007 |
| 429 | 20230915 | 113900 | 38484008200 | 29000 | 29000 | 29000 | 28950 | 2957 |
| 430 | 20230915 | 113800 | 38398276750 | 29000 | 28950 | 29000 | 28950 | 2558 |
| 431 | 20230915 | 113700 | 38324197100 | 28950 | 28950 | 29000 | 28950 | 885 |
| 432 | 20230915 | 113600 | 38298550600 | 28950 | 28950 | 29000 | 28950 | 1686 |
| 433 | 20230915 | 113500 | 38249721800 | 29000 | 28950 | 29000 | 28950 | 717 |
| 434 | 20230915 | 113400 | 38228952350 | 28950 | 29000 | 29000 | 28950 | 965 |
| 435 | 20230915 | 113300 | 38200985900 | 29000 | 29050 | 29050 | 28950 | 5836 |
| 436 | 20230915 | 113200 | 38031739300 | 29000 | 29000 | 29050 | 29000 | 531 |
| 437 | 20230915 | 113100 | 38016324950 | 29050 | 29000 | 29050 | 29000 | 2443 |
| 438 | 20230915 | 113000 | 37945425550 | 29000 | 29000 | 29050 | 29000 | 9817 |
| 439 | 20230915 | 112900 | 37660689350 | 29000 | 29000 | 29050 | 29000 | 1311 |
| 440 | 20230915 | 112800 | 37622637700 | 29000 | 29100 | 29100 | 29000 | 6814 |
| 441 | 20230915 | 112700 | 37424687650 | 29100 | 29050 | 29100 | 29050 | 1399 |
| 442 | 20230915 | 112600 | 37384035100 | 29050 | 29100 | 29100 | 29050 | 558 |
| 443 | 20230915 | 112500 | 37367811150 | 29100 | 29150 | 29150 | 29100 | 7107 |
| 444 | 20230915 | 112400 | 37160921650 | 29150 | 29100 | 29150 | 29100 | 6962 |
| 445 | 20230915 | 112300 | 36958292200 | 29100 | 29100 | 29100 | 29050 | 3176 |
| 446 | 20230915 | 112200 | 36865871650 | 29100 | 29100 | 29100 | 29050 | 3365 |
| 447 | 20230915 | 112100 | 36767981400 | 29100 | 29050 | 29100 | 29000 | 3413 |
| 448 | 20230915 | 112000 | 36668837700 | 29050 | 29000 | 29050 | 29000 | 3374 |
| 449 | 20230915 | 111900 | 36570832700 | 29000 | 29000 | 29050 | 29000 | 1487 |
| 450 | 20230915 | 111800 | 36527702750 | 29000 | 29000 | 29050 | 29000 | 2449 |
| 451 | 20230915 | 111700 | 36456675550 | 29000 | 29050 | 29050 | 29000 | 5744 |
| 452 | 20230915 | 111600 | 36289926100 | 29050 | 29000 | 29050 | 29000 | 11539 |
| 453 | 20230915 | 111500 | 35955222800 | 29000 | 29000 | 29000 | 28950 | 920 |
| 454 | 20230915 | 111400 | 35928544900 | 29000 | 29000 | 29000 | 28950 | 2261 |
| 455 | 20230915 | 111300 | 35862983400 | 29000 | 28950 | 29000 | 28900 | 4782 |
| 456 | 20230915 | 111200 | 35724552800 | 28950 | 28900 | 28950 | 28900 | 2132 |
| 457 | 20230915 | 111100 | 35662835700 | 28950 | 28950 | 28950 | 28900 | 590 |
| 458 | 20230915 | 111000 | 35645765100 | 28900 | 28950 | 28950 | 28900 | 4023 |
| 459 | 20230915 | 110900 | 35529484600 | 28900 | 28900 | 28950 | 28900 | 1075 |
| 460 | 20230915 | 110800 | 35498391050 | 28950 | 28950 | 28950 | 28900 | 1830 |
| 461 | 20230915 | 110700 | 35445458600 | 28950 | 28950 | 28950 | 28900 | 4357 |
| 462 | 20230915 | 110600 | 35319331950 | 28950 | 28950 | 28950 | 28900 | 1031 |
| 463 | 20230915 | 110500 | 35289501000 | 28900 | 28900 | 28950 | 28850 | 2457 |
| 464 | 20230915 | 110400 | 35218463200 | 28850 | 28850 | 28900 | 28800 | 7374 |
| 465 | 20230915 | 110300 | 35005659000 | 28900 | 28900 | 28900 | 28850 | 2749 |
| 466 | 20230915 | 110200 | 34926220650 | 28900 | 28850 | 28900 | 28850 | 532 |
| 467 | 20230915 | 110100 | 34910857500 | 28850 | 28900 | 28900 | 28850 | 1648 |
| 468 | 20230915 | 110000 | 34863254650 | 28900 | 28850 | 28900 | 28850 | 689 |
| 469 | 20230915 | 105900 | 34843349800 | 28850 | 28850 | 28900 | 28850 | 2307 |
| 470 | 20230915 | 105800 | 34776792700 | 28900 | 28950 | 28950 | 28850 | 1779 |
| 471 | 20230915 | 105700 | 34725429100 | 28950 | 28950 | 28950 | 28900 | 1355 |
| 472 | 20230915 | 105600 | 34686254700 | 28950 | 28950 | 28950 | 28900 | 2058 |
| 473 | 20230915 | 105500 | 34626773500 | 28950 | 28900 | 28950 | 28900 | 1253 |
| 474 | 20230915 | 105400 | 34590544600 | 28950 | 28900 | 28950 | 28850 | 1534 |
| 475 | 20230915 | 105300 | 34546191450 | 28900 | 28850 | 28950 | 28800 | 9080 |
| 476 | 20230915 | 105200 | 34283772800 | 28850 | 28800 | 28850 | 28750 | 3943 |
| 477 | 20230915 | 105100 | 34170083200 | 28800 | 28850 | 28850 | 28750 | 3221 |
| 478 | 20230915 | 105000 | 34077290200 | 28800 | 28850 | 28850 | 28800 | 5422 |
| 479 | 20230915 | 104900 | 33921120250 | 28850 | 28800 | 28850 | 28800 | 1245 |
| 480 | 20230915 | 104800 | 33885211200 | 28800 | 28850 | 28850 | 28800 | 958 |
| 481 | 20230915 | 104700 | 33857598700 | 28850 | 28850 | 28850 | 28800 | 1893 |
| 482 | 20230915 | 104600 | 33802990150 | 28850 | 28800 | 28850 | 28800 | 2343 |
| 483 | 20230915 | 104500 | 33735439600 | 28800 | 28850 | 28850 | 28800 | 6217 |
| 484 | 20230915 | 104400 | 33556293050 | 28850 | 28850 | 28900 | 28800 | 2006 |
| 485 | 20230915 | 104300 | 33498422250 | 28850 | 28900 | 28900 | 28800 | 1817 |
| 486 | 20230915 | 104200 | 33446001800 | 28900 | 28850 | 28900 | 28800 | 3837 |
| 487 | 20230915 | 104100 | 33335232350 | 28850 | 28800 | 28850 | 28800 | 2012 |
| 488 | 20230915 | 104000 | 33277189950 | 28850 | 28850 | 28900 | 28800 | 2048 |
| 489 | 20230915 | 103900 | 33218108900 | 28900 | 28850 | 28900 | 28850 | 2648 |
| 490 | 20230915 | 103800 | 33141696950 | 28900 | 28900 | 28900 | 28850 | 3070 |
| 491 | 20230915 | 103700 | 33053108200 | 28850 | 28900 | 28900 | 28850 | 2782 |
| 492 | 20230915 | 103600 | 32972794900 | 28900 | 28900 | 28900 | 28850 | 3116 |
| 493 | 20230915 | 103500 | 32882761900 | 28900 | 28900 | 28950 | 28900 | 2140 |
| 494 | 20230915 | 103400 | 32820847850 | 28900 | 28800 | 28900 | 28750 | 8274 |
| 495 | 20230915 | 103300 | 32582618000 | 28800 | 28750 | 28800 | 28650 | 56549 |
| 496 | 20230915 | 103200 | 30961005350 | 28750 | 28800 | 28800 | 28750 | 3529 |
| 497 | 20230915 | 103100 | 30859403400 | 28800 | 28900 | 28950 | 28750 | 13596 |
| 498 | 20230915 | 103000 | 30466920150 | 28950 | 28950 | 29000 | 28900 | 934 |
| 499 | 20230915 | 102900 | 30439887900 | 29000 | 28950 | 29000 | 28900 | 2207 |
| 500 | 20230915 | 102800 | 30376009700 | 28900 | 28950 | 28950 | 28900 | 1218 |
| 501 | 20230915 | 102700 | 30340771000 | 28950 | 28900 | 28950 | 28900 | 690 |
| 502 | 20230915 | 102600 | 30320815000 | 28900 | 28850 | 28950 | 28850 | 1365 |
| 503 | 20230915 | 102500 | 30281367800 | 28900 | 28850 | 28950 | 28850 | 2956 |
| 504 | 20230915 | 102400 | 30195967550 | 28850 | 28900 | 28950 | 28850 | 2489 |
| 505 | 20230915 | 102300 | 30124136800 | 28900 | 29000 | 29000 | 28850 | 11836 |
| 506 | 20230915 | 102200 | 29781841000 | 29000 | 28950 | 29000 | 28950 | 2169 |
| 507 | 20230915 | 102100 | 29719010200 | 28950 | 28950 | 29000 | 28950 | 1486 |
| 508 | 20230915 | 102000 | 29675960000 | 28950 | 28900 | 29000 | 28900 | 2191 |
| 509 | 20230915 | 101900 | 29612507450 | 28950 | 29000 | 29000 | 28900 | 2646 |
| 510 | 20230915 | 101800 | 29535905800 | 29000 | 28950 | 29000 | 28950 | 3029 |
| 511 | 20230915 | 101700 | 29448161300 | 28900 | 28900 | 28950 | 28900 | 668 |
| 512 | 20230915 | 101600 | 29428832250 | 28950 | 28900 | 28950 | 28900 | 1668 |
| 513 | 20230915 | 101500 | 29380585400 | 28900 | 29050 | 29050 | 28900 | 6236 |
| 514 | 20230915 | 101400 | 29199979650 | 29050 | 29100 | 29100 | 28950 | 8736 |
| 515 | 20230915 | 101300 | 28946309200 | 29100 | 29100 | 29150 | 29050 | 3353 |
| 516 | 20230915 | 101200 | 28848772200 | 29100 | 29200 | 29200 | 29000 | 11238 |
| 517 | 20230915 | 101100 | 28521944300 | 29200 | 29050 | 29200 | 29050 | 29575 |
| 518 | 20230915 | 101000 | 27660619900 | 29100 | 29100 | 29100 | 29050 | 2208 |
| 519 | 20230915 | 100900 | 27596442700 | 29100 | 29050 | 29100 | 29050 | 2905 |
| 520 | 20230915 | 100800 | 27512012150 | 29100 | 29050 | 29100 | 29000 | 5842 |
| 521 | 20230915 | 100700 | 27342303600 | 29050 | 29050 | 29100 | 29000 | 4486 |
| 522 | 20230915 | 100600 | 27212013000 | 29050 | 29050 | 29100 | 29050 | 5763 |
| 523 | 20230915 | 100500 | 27044552850 | 29100 | 29050 | 29100 | 29000 | 8328 |
| 524 | 20230915 | 100400 | 26802567400 | 29050 | 29050 | 29100 | 29000 | 5518 |
| 525 | 20230915 | 100300 | 26642267350 | 29050 | 29050 | 29100 | 28950 | 12849 |
| 526 | 20230915 | 100200 | 26268945500 | 29050 | 28950 | 29050 | 28900 | 15800 |
| 527 | 20230915 | 100100 | 25811198900 | 28900 | 28950 | 28950 | 28900 | 1711 |
| 528 | 20230915 | 100000 | 25761690650 | 28950 | 28900 | 28950 | 28900 | 2796 |
| 529 | 20230915 | 095900 | 25680841350 | 28900 | 28950 | 28950 | 28900 | 2533 |
| 530 | 20230915 | 095800 | 25607563350 | 28950 | 29050 | 29100 | 28900 | 21792 |
| 531 | 20230915 | 095700 | 24975764350 | 29000 | 29050 | 29100 | 29000 | 10482 |
| 532 | 20230915 | 095600 | 24671276900 | 29000 | 29000 | 29050 | 29000 | 4446 |
| 533 | 20230915 | 095500 | 24542136100 | 29050 | 29000 | 29100 | 28950 | 32522 |
| 534 | 20230915 | 095400 | 23598433900 | 29000 | 29000 | 29000 | 28950 | 8235 |
| 535 | 20230915 | 095300 | 23359959600 | 29000 | 28900 | 29000 | 28900 | 10360 |
| 536 | 20230915 | 095200 | 23060081500 | 28950 | 28950 | 28950 | 28900 | 12662 |
| 537 | 20230915 | 095100 | 22693559100 | 28950 | 28900 | 29000 | 28900 | 12885 |
| 538 | 20230915 | 095000 | 22320657150 | 28900 | 28850 | 28900 | 28850 | 15265 |
| 539 | 20230915 | 094900 | 21879893550 | 28800 | 28750 | 28850 | 28750 | 8785 |
| 540 | 20230915 | 094800 | 21627077800 | 28750 | 28700 | 28750 | 28700 | 2551 |
| 541 | 20230915 | 094700 | 21553773100 | 28700 | 28650 | 28700 | 28650 | 7491 |
| 542 | 20230915 | 094600 | 21338818200 | 28650 | 28650 | 28700 | 28650 | 838 |
| 543 | 20230915 | 094500 | 21314809150 | 28650 | 28650 | 28700 | 28600 | 10162 |
| 544 | 20230915 | 094400 | 21023303500 | 28650 | 28650 | 28650 | 28600 | 3431 |
| 545 | 20230915 | 094300 | 20925028150 | 28650 | 28650 | 28700 | 28650 | 6288 |
| 546 | 20230915 | 094200 | 20744876600 | 28650 | 28650 | 28700 | 28600 | 11477 |
| 547 | 20230915 | 094100 | 20416166500 | 28650 | 28700 | 28700 | 28650 | 5917 |
| 548 | 20230915 | 094000 | 20246631150 | 28650 | 28650 | 28700 | 28650 | 1959 |
| 549 | 20230915 | 093900 | 20190452050 | 28650 | 28650 | 28700 | 28600 | 9041 |
| 550 | 20230915 | 093800 | 19931416550 | 28600 | 28650 | 28700 | 28600 | 5550 |
| 551 | 20230915 | 093700 | 19772445550 | 28650 | 28750 | 28750 | 28650 | 11397 |
| 552 | 20230915 | 093600 | 19445530800 | 28700 | 28650 | 28800 | 28600 | 28213 |
| 553 | 20230915 | 093500 | 18635781200 | 28650 | 28550 | 28650 | 28500 | 9292 |
| 554 | 20230915 | 093400 | 18370176700 | 28550 | 28550 | 28600 | 28500 | 13243 |
| 555 | 20230915 | 093300 | 17992107400 | 28550 | 28500 | 28550 | 28450 | 12058 |
| 556 | 20230915 | 093200 | 17648324000 | 28500 | 28500 | 28500 | 28450 | 5192 |
| 557 | 20230915 | 093100 | 17500592050 | 28500 | 28300 | 28550 | 28250 | 28387 |
| 558 | 20230915 | 093000 | 16694213350 | 28300 | 28250 | 28350 | 28200 | 16796 |
| 559 | 20230915 | 092900 | 16219223950 | 28250 | 28150 | 28300 | 28150 | 15408 |
| 560 | 20230915 | 092800 | 15784541450 | 28150 | 28200 | 28250 | 28150 | 9636 |
| 561 | 20230915 | 092700 | 15512951700 | 28200 | 28300 | 28350 | 28200 | 12741 |
| 562 | 20230915 | 092600 | 15153300850 | 28300 | 28350 | 28350 | 28200 | 10880 |
| 563 | 20230915 | 092500 | 14845650600 | 28300 | 28250 | 28400 | 28250 | 13596 |
| 564 | 20230915 | 092400 | 14460511750 | 28200 | 28200 | 28250 | 28100 | 38289 |
| 565 | 20230915 | 092300 | 13381245500 | 28200 | 28250 | 28300 | 28200 | 17765 |
| 566 | 20230915 | 092200 | 12879425950 | 28300 | 28450 | 28450 | 28250 | 29189 |
| 567 | 20230915 | 092100 | 12052427650 | 28400 | 28350 | 28450 | 28350 | 7174 |
| 568 | 20230915 | 092000 | 11848734200 | 28400 | 28400 | 28450 | 28350 | 15455 |
| 569 | 20230915 | 091900 | 11410022950 | 28400 | 28350 | 28450 | 28300 | 15929 |
| 570 | 20230915 | 091800 | 10958295600 | 28400 | 28450 | 28450 | 28350 | 17665 |
| 571 | 20230915 | 091700 | 10456336000 | 28450 | 28450 | 28500 | 28400 | 14275 |
| 572 | 20230915 | 091600 | 10050193750 | 28450 | 28400 | 28500 | 28350 | 25764 |
| 573 | 20230915 | 091500 | 9317832400 | 28400 | 28550 | 28550 | 28350 | 53947 |
| 574 | 20230915 | 091400 | 7783646950 | 28600 | 28600 | 28600 | 28550 | 16483 |
| 575 | 20230915 | 091300 | 7312898200 | 28600 | 28650 | 28700 | 28550 | 23854 |
| 576 | 20230915 | 091200 | 6630450450 | 28650 | 28800 | 28800 | 28650 | 13205 |
| 577 | 20230915 | 091100 | 6251357600 | 28750 | 28750 | 28800 | 28700 | 7182 |
| 578 | 20230915 | 091000 | 6044893100 | 28800 | 28850 | 28850 | 28700 | 8430 |
| 579 | 20230915 | 090900 | 5802319450 | 28850 | 28800 | 28850 | 28750 | 4894 |
| 580 | 20230915 | 090800 | 5661371800 | 28800 | 28850 | 28850 | 28750 | 9886 |
| 581 | 20230915 | 090700 | 5376642250 | 28850 | 28900 | 28950 | 28850 | 8181 |
| 582 | 20230915 | 090600 | 5140285750 | 28950 | 29000 | 29000 | 28900 | 7931 |
| 583 | 20230915 | 090500 | 4910798950 | 29000 | 28750 | 29050 | 28750 | 35104 |
| 584 | 20230915 | 090400 | 3895509200 | 28800 | 28800 | 28800 | 28600 | 38889 |
| 585 | 20230915 | 090300 | 2780176950 | 28800 | 28850 | 28850 | 28750 | 9415 |
| 586 | 20230915 | 090200 | 2508894650 | 28800 | 28900 | 28950 | 28800 | 21480 |
| 587 | 20230915 | 090100 | 1888662150 | 28950 | 29000 | 29050 | 28900 | 9657 |
| 588 | 20230915 | 090000 | 1609048650 | 29000 | 29100 | 29100 | 28950 | 55220 |