33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 3 | 20230914 | 190100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230914 | 190000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230914 | 185900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230914 | 185800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230914 | 185700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230914 | 185600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230914 | 185500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230914 | 185400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230914 | 185300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230914 | 185200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230914 | 185100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230914 | 185000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230914 | 184900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230914 | 184800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230914 | 184700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230914 | 184600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230914 | 184500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230914 | 184400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230914 | 184300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230914 | 184200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230914 | 184100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230914 | 184000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230914 | 183900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230914 | 183800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230914 | 183700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230914 | 183600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230914 | 183500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230914 | 183400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230914 | 183300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230914 | 183200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 33 | 20230914 | 183100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230914 | 183000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230914 | 182900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230914 | 182800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230914 | 182700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230914 | 182600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230914 | 182500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230914 | 182400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230914 | 182300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230914 | 182200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230914 | 182100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230914 | 182000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230914 | 181900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230914 | 181800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230914 | 181700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230914 | 181600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230914 | 181500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230914 | 181400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230914 | 181300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230914 | 181200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230914 | 181100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230914 | 181000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230914 | 180900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230914 | 180800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230914 | 180700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230914 | 180600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230914 | 180500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230914 | 180400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230914 | 180300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230914 | 180200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 63 | 20230914 | 180100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230914 | 180000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230914 | 175900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230914 | 175800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230914 | 175700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230914 | 175600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230914 | 175500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230914 | 175400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230914 | 175300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230914 | 175200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230914 | 175100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230914 | 175000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230914 | 174900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230914 | 174800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230914 | 174700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230914 | 174600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230914 | 174500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230914 | 174400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230914 | 174300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230914 | 174200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230914 | 174100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230914 | 174000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230914 | 173900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230914 | 173800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230914 | 173700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230914 | 173600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230914 | 173500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230914 | 173400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230914 | 173300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230914 | 173200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 93 | 20230914 | 173100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230914 | 173000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230914 | 172900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230914 | 172800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230914 | 172700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230914 | 172600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230914 | 172500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230914 | 172400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230914 | 172300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230914 | 172200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230914 | 172100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230914 | 172000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230914 | 171900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230914 | 171800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230914 | 171700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230914 | 171600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230914 | 171500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230914 | 171400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230914 | 171300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230914 | 171200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230914 | 171100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230914 | 171000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230914 | 170900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230914 | 170800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230914 | 170700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230914 | 170600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230914 | 170500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230914 | 170400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230914 | 170300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230914 | 170200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 123 | 20230914 | 170100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230914 | 170000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230914 | 165900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230914 | 165800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230914 | 165700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230914 | 165600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230914 | 165500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230914 | 165400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230914 | 165300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230914 | 165200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230914 | 165100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230914 | 165000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230914 | 164900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230914 | 164800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230914 | 164700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230914 | 164600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230914 | 164500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230914 | 164400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230914 | 164300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230914 | 164200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230914 | 164100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230914 | 164000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230914 | 163900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230914 | 163800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230914 | 163700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230914 | 163600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230914 | 163500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230914 | 163400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230914 | 163300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230914 | 163200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 153 | 20230914 | 163100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230914 | 163000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230914 | 162900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230914 | 162800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230914 | 162700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230914 | 162600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230914 | 162500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230914 | 162400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230914 | 162300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230914 | 162200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230914 | 162100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230914 | 162000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230914 | 161900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230914 | 161800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230914 | 161700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230914 | 161600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230914 | 161500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230914 | 161400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230914 | 161300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230914 | 161200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230914 | 161100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230914 | 161000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230914 | 160900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230914 | 160800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230914 | 160700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230914 | 160600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230914 | 160500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230914 | 160400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230914 | 160300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230914 | 160200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 183 | 20230914 | 160100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230914 | 160000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230914 | 155900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230914 | 155800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230914 | 155700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230914 | 155600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230914 | 155500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230914 | 155400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230914 | 155300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230914 | 155200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230914 | 155100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230914 | 155000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230914 | 154900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230914 | 154800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230914 | 154700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230914 | 154600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230914 | 154500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230914 | 154400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230914 | 154300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230914 | 154200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230914 | 154100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230914 | 154000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230914 | 153900 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230914 | 153800 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230914 | 153700 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230914 | 153600 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230914 | 153500 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230914 | 153400 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230914 | 153300 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230914 | 153200 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 213 | 20230914 | 153100 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230914 | 153000 | 78832109900 | 31950 | 31950 | 31950 | 31950 | 373691 |
| 215 | 20230914 | 152900 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20230914 | 152800 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20230914 | 152700 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20230914 | 152600 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20230914 | 152500 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20230914 | 152400 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20230914 | 152300 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20230914 | 152200 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20230914 | 152100 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20230914 | 152000 | 66892682450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20230914 | 151900 | 66892682450 | 32050 | 32050 | 32100 | 32000 | 11883 |
| 226 | 20230914 | 151800 | 66512181500 | 32050 | 32100 | 32100 | 32000 | 6785 |
| 227 | 20230914 | 151700 | 66294831200 | 32050 | 32050 | 32100 | 32050 | 2887 |
| 228 | 20230914 | 151600 | 66202246300 | 32100 | 32100 | 32150 | 32050 | 10262 |
| 229 | 20230914 | 151500 | 65872814750 | 32100 | 32050 | 32100 | 32000 | 12982 |
| 230 | 20230914 | 151400 | 65456984850 | 32000 | 32100 | 32100 | 32000 | 4495 |
| 231 | 20230914 | 151300 | 65313053050 | 32100 | 32050 | 32100 | 32000 | 7709 |
| 232 | 20230914 | 151200 | 65066057550 | 32050 | 32150 | 32150 | 32000 | 22044 |
| 233 | 20230914 | 151100 | 64359755650 | 32150 | 32150 | 32150 | 32100 | 5624 |
| 234 | 20230914 | 151000 | 64179157350 | 32100 | 32200 | 32200 | 32100 | 4114 |
| 235 | 20230914 | 150900 | 64046843450 | 32200 | 32150 | 32200 | 32100 | 5351 |
| 236 | 20230914 | 150800 | 63874895100 | 32150 | 32200 | 32200 | 32100 | 7968 |
| 237 | 20230914 | 150700 | 63618768500 | 32200 | 32250 | 32250 | 32150 | 4738 |
| 238 | 20230914 | 150600 | 63466177200 | 32200 | 32300 | 32300 | 32200 | 4525 |
| 239 | 20230914 | 150500 | 63320342250 | 32300 | 32300 | 32300 | 32200 | 6131 |
| 240 | 20230914 | 150400 | 63122651900 | 32300 | 32300 | 32300 | 32200 | 8574 |
| 241 | 20230914 | 150300 | 62846103450 | 32250 | 32300 | 32350 | 32250 | 4332 |
| 242 | 20230914 | 150200 | 62706216400 | 32300 | 32350 | 32350 | 32250 | 8930 |
| 243 | 20230914 | 150100 | 62417798000 | 32350 | 32300 | 32350 | 32300 | 3176 |
| 244 | 20230914 | 150000 | 62315105750 | 32350 | 32400 | 32400 | 32300 | 5583 |
| 245 | 20230914 | 145900 | 62134479500 | 32400 | 32400 | 32400 | 32350 | 3379 |
| 246 | 20230914 | 145800 | 62025089550 | 32400 | 32350 | 32400 | 32300 | 4382 |
| 247 | 20230914 | 145700 | 61883310200 | 32350 | 32300 | 32350 | 32300 | 2096 |
| 248 | 20230914 | 145600 | 61815546800 | 32350 | 32300 | 32350 | 32300 | 4489 |
| 249 | 20230914 | 145500 | 61670380600 | 32350 | 32350 | 32350 | 32300 | 2225 |
| 250 | 20230914 | 145400 | 61598444100 | 32350 | 32400 | 32400 | 32300 | 3044 |
| 251 | 20230914 | 145300 | 61499968850 | 32350 | 32300 | 32350 | 32300 | 3926 |
| 252 | 20230914 | 145200 | 61373008550 | 32350 | 32400 | 32400 | 32250 | 8417 |
| 253 | 20230914 | 145100 | 61100658000 | 32400 | 32200 | 32400 | 32150 | 11138 |
| 254 | 20230914 | 145000 | 60741162350 | 32200 | 32300 | 32350 | 32200 | 10415 |
| 255 | 20230914 | 144900 | 60405259500 | 32350 | 32350 | 32400 | 32300 | 3207 |
| 256 | 20230914 | 144800 | 60301526900 | 32400 | 32450 | 32450 | 32350 | 4519 |
| 257 | 20230914 | 144700 | 60155101550 | 32400 | 32400 | 32450 | 32350 | 6800 |
| 258 | 20230914 | 144600 | 59934787800 | 32400 | 32400 | 32400 | 32350 | 3323 |
| 259 | 20230914 | 144500 | 59827186600 | 32400 | 32400 | 32450 | 32350 | 9808 |
| 260 | 20230914 | 144400 | 59509361400 | 32400 | 32400 | 32450 | 32350 | 9864 |
| 261 | 20230914 | 144300 | 59189901600 | 32400 | 32400 | 32450 | 32350 | 4556 |
| 262 | 20230914 | 144200 | 59042281100 | 32450 | 32450 | 32450 | 32400 | 5483 |
| 263 | 20230914 | 144100 | 58864570350 | 32450 | 32450 | 32500 | 32400 | 5861 |
| 264 | 20230914 | 144000 | 58674339100 | 32500 | 32450 | 32500 | 32400 | 12651 |
| 265 | 20230914 | 143900 | 58263673150 | 32450 | 32450 | 32500 | 32400 | 12067 |
| 266 | 20230914 | 143800 | 57872093800 | 32450 | 32450 | 32500 | 32400 | 10389 |
| 267 | 20230914 | 143700 | 57534804700 | 32450 | 32500 | 32500 | 32400 | 12401 |
| 268 | 20230914 | 143600 | 57132283950 | 32500 | 32350 | 32500 | 32300 | 45208 |
| 269 | 20230914 | 143500 | 55667593450 | 32300 | 32300 | 32350 | 32250 | 9753 |
| 270 | 20230914 | 143400 | 55352519100 | 32300 | 32300 | 32300 | 32250 | 10447 |
| 271 | 20230914 | 143300 | 55015138900 | 32250 | 32250 | 32300 | 32250 | 3285 |
| 272 | 20230914 | 143200 | 54909048800 | 32250 | 32300 | 32300 | 32250 | 2869 |
| 273 | 20230914 | 143100 | 54816391250 | 32250 | 32200 | 32300 | 32200 | 5866 |
| 274 | 20230914 | 143000 | 54627168150 | 32250 | 32250 | 32250 | 32200 | 4690 |
| 275 | 20230914 | 142900 | 54475919500 | 32200 | 32200 | 32250 | 32200 | 2304 |
| 276 | 20230914 | 142800 | 54401665450 | 32200 | 32150 | 32250 | 32150 | 7675 |
| 277 | 20230914 | 142700 | 54154532300 | 32150 | 32150 | 32200 | 32150 | 3170 |
| 278 | 20230914 | 142600 | 54052488100 | 32150 | 32200 | 32200 | 32150 | 3127 |
| 279 | 20230914 | 142500 | 53951886250 | 32200 | 32200 | 32200 | 32150 | 3380 |
| 280 | 20230914 | 142400 | 53843160900 | 32200 | 32150 | 32200 | 32050 | 8719 |
| 281 | 20230914 | 142300 | 53563044100 | 32150 | 32200 | 32250 | 32150 | 2607 |
| 282 | 20230914 | 142200 | 53479130800 | 32150 | 32250 | 32250 | 32150 | 3067 |
| 283 | 20230914 | 142100 | 53380402700 | 32200 | 32150 | 32250 | 32100 | 13829 |
| 284 | 20230914 | 142000 | 52935586400 | 32100 | 32100 | 32150 | 32050 | 2948 |
| 285 | 20230914 | 141900 | 52840906000 | 32050 | 32150 | 32150 | 32050 | 4669 |
| 286 | 20230914 | 141800 | 52690985050 | 32100 | 32100 | 32150 | 32100 | 4013 |
| 287 | 20230914 | 141700 | 52562102950 | 32100 | 32150 | 32200 | 32100 | 4966 |
| 288 | 20230914 | 141600 | 52402357250 | 32200 | 32200 | 32200 | 32150 | 2188 |
| 289 | 20230914 | 141500 | 52331924200 | 32200 | 32200 | 32200 | 32150 | 2922 |
| 290 | 20230914 | 141400 | 52237919200 | 32200 | 32150 | 32200 | 32150 | 4429 |
| 291 | 20230914 | 141300 | 52095468200 | 32150 | 32150 | 32200 | 32150 | 2871 |
| 292 | 20230914 | 141200 | 52003062450 | 32200 | 32150 | 32200 | 32100 | 9962 |
| 293 | 20230914 | 141100 | 51682708400 | 32100 | 32150 | 32200 | 32100 | 5926 |
| 294 | 20230914 | 141000 | 51492201500 | 32200 | 32150 | 32200 | 32150 | 6576 |
| 295 | 20230914 | 140900 | 51280730250 | 32200 | 32200 | 32250 | 32150 | 8091 |
| 296 | 20230914 | 140800 | 51020194800 | 32200 | 32250 | 32250 | 32200 | 2378 |
| 297 | 20230914 | 140700 | 50943580900 | 32250 | 32200 | 32250 | 32200 | 4048 |
| 298 | 20230914 | 140600 | 50813159550 | 32200 | 32250 | 32250 | 32200 | 2312 |
| 299 | 20230914 | 140500 | 50738602550 | 32300 | 32250 | 32300 | 32200 | 5328 |
| 300 | 20230914 | 140400 | 50566685800 | 32250 | 32250 | 32300 | 32200 | 5854 |
| 301 | 20230914 | 140300 | 50377935800 | 32250 | 32200 | 32250 | 32200 | 6174 |
| 302 | 20230914 | 140200 | 50179044000 | 32250 | 32250 | 32300 | 32200 | 2878 |
| 303 | 20230914 | 140100 | 50086175500 | 32250 | 32300 | 32300 | 32250 | 5106 |
| 304 | 20230914 | 140000 | 49921431700 | 32300 | 32300 | 32300 | 32250 | 3690 |
| 305 | 20230914 | 135900 | 49802356000 | 32250 | 32250 | 32300 | 32250 | 5335 |
| 306 | 20230914 | 135800 | 49630191800 | 32250 | 32300 | 32300 | 32250 | 3667 |
| 307 | 20230914 | 135700 | 49511861550 | 32250 | 32250 | 32300 | 32250 | 3460 |
| 308 | 20230914 | 135600 | 49400190000 | 32250 | 32250 | 32300 | 32250 | 1809 |
| 309 | 20230914 | 135500 | 49341778700 | 32250 | 32300 | 32300 | 32250 | 4614 |
| 310 | 20230914 | 135400 | 49192866150 | 32350 | 32350 | 32350 | 32250 | 5146 |
| 311 | 20230914 | 135300 | 49026590750 | 32350 | 32300 | 32350 | 32300 | 3707 |
| 312 | 20230914 | 135200 | 48906721400 | 32300 | 32300 | 32350 | 32250 | 8869 |
| 313 | 20230914 | 135100 | 48620437350 | 32300 | 32350 | 32400 | 32250 | 10902 |
| 314 | 20230914 | 135000 | 48267996000 | 32400 | 32300 | 32400 | 32300 | 10929 |
| 315 | 20230914 | 134900 | 47914396600 | 32350 | 32300 | 32350 | 32250 | 12228 |
| 316 | 20230914 | 134800 | 47519391900 | 32300 | 32300 | 32300 | 32250 | 4022 |
| 317 | 20230914 | 134700 | 47389550700 | 32250 | 32300 | 32300 | 32250 | 3737 |
| 318 | 20230914 | 134600 | 47268932900 | 32300 | 32250 | 32300 | 32250 | 5493 |
| 319 | 20230914 | 134500 | 47091538300 | 32300 | 32250 | 32300 | 32200 | 10477 |
| 320 | 20230914 | 134400 | 46753587600 | 32250 | 32250 | 32300 | 32200 | 5597 |
| 321 | 20230914 | 134300 | 46573029100 | 32250 | 32250 | 32300 | 32200 | 7157 |
| 322 | 20230914 | 134200 | 46342165650 | 32250 | 32250 | 32250 | 32200 | 5476 |
| 323 | 20230914 | 134100 | 46165643150 | 32250 | 32250 | 32250 | 32200 | 3700 |
| 324 | 20230914 | 134000 | 46046408300 | 32250 | 32150 | 32250 | 32100 | 3126 |
| 325 | 20230914 | 133900 | 45945781800 | 32200 | 32150 | 32200 | 32150 | 5691 |
| 326 | 20230914 | 133800 | 45762641200 | 32200 | 32250 | 32250 | 32150 | 8047 |
| 327 | 20230914 | 133700 | 45503402350 | 32200 | 32200 | 32250 | 32150 | 6637 |
| 328 | 20230914 | 133600 | 45289706700 | 32200 | 32150 | 32200 | 32150 | 3670 |
| 329 | 20230914 | 133500 | 45171589600 | 32150 | 32150 | 32200 | 32150 | 5033 |
| 330 | 20230914 | 133400 | 45009702900 | 32150 | 32200 | 32200 | 32100 | 4218 |
| 331 | 20230914 | 133300 | 44874086250 | 32200 | 32150 | 32200 | 32100 | 3993 |
| 332 | 20230914 | 133200 | 44745645350 | 32150 | 32150 | 32200 | 32150 | 7243 |
| 333 | 20230914 | 133100 | 44512611950 | 32150 | 32100 | 32200 | 32100 | 4855 |
| 334 | 20230914 | 133000 | 44356560400 | 32100 | 32100 | 32150 | 32050 | 5484 |
| 335 | 20230914 | 132900 | 44180507700 | 32100 | 32250 | 32250 | 32050 | 10772 |
| 336 | 20230914 | 132800 | 43834585750 | 32250 | 32200 | 32300 | 32200 | 8475 |
| 337 | 20230914 | 132700 | 43561223750 | 32200 | 32200 | 32250 | 32150 | 6339 |
| 338 | 20230914 | 132600 | 43357123900 | 32200 | 32300 | 32300 | 32200 | 4871 |
| 339 | 20230914 | 132500 | 43200078950 | 32300 | 32250 | 32300 | 32200 | 6776 |
| 340 | 20230914 | 132400 | 42981465850 | 32250 | 32300 | 32350 | 32200 | 8174 |
| 341 | 20230914 | 132300 | 42717816800 | 32300 | 32350 | 32400 | 32300 | 9356 |
| 342 | 20230914 | 132200 | 42415096300 | 32350 | 32150 | 32350 | 32150 | 17242 |
| 343 | 20230914 | 132100 | 41858873550 | 32150 | 32100 | 32150 | 32050 | 12753 |
| 344 | 20230914 | 132000 | 41449032900 | 32100 | 32100 | 32200 | 32100 | 7299 |
| 345 | 20230914 | 131900 | 41214454050 | 32150 | 32100 | 32200 | 32050 | 9489 |
| 346 | 20230914 | 131800 | 40909612750 | 32100 | 32100 | 32150 | 32000 | 9380 |
| 347 | 20230914 | 131700 | 40608675700 | 32100 | 32300 | 32350 | 32100 | 23566 |
| 348 | 20230914 | 131600 | 39849908200 | 32300 | 32300 | 32350 | 32300 | 6387 |
| 349 | 20230914 | 131500 | 39643476900 | 32300 | 32450 | 32500 | 32300 | 15762 |
| 350 | 20230914 | 131400 | 39133498700 | 32400 | 32600 | 32650 | 32400 | 40573 |
| 351 | 20230914 | 131300 | 37813385800 | 32600 | 32350 | 32600 | 32350 | 42516 |
| 352 | 20230914 | 131200 | 36433432350 | 32350 | 32200 | 32400 | 32150 | 28800 |
| 353 | 20230914 | 131100 | 35503925300 | 32200 | 32200 | 32350 | 32150 | 46186 |
| 354 | 20230914 | 131000 | 34013592700 | 32200 | 32000 | 32200 | 31950 | 62644 |
| 355 | 20230914 | 130900 | 32007083750 | 32000 | 31950 | 32000 | 31950 | 6419 |
| 356 | 20230914 | 130800 | 31801723450 | 32000 | 31900 | 32000 | 31850 | 36340 |
| 357 | 20230914 | 130700 | 30640780000 | 31900 | 31900 | 31900 | 31850 | 5657 |
| 358 | 20230914 | 130600 | 30460367950 | 31900 | 31900 | 31900 | 31850 | 8413 |
| 359 | 20230914 | 130500 | 30192057000 | 31900 | 31900 | 31900 | 31850 | 6518 |
| 360 | 20230914 | 130400 | 29984234150 | 31850 | 31800 | 31900 | 31750 | 24546 |
| 361 | 20230914 | 130300 | 29203170250 | 31750 | 31750 | 31800 | 31750 | 2353 |
| 362 | 20230914 | 130200 | 29128375950 | 31750 | 31750 | 31800 | 31750 | 3163 |
| 363 | 20230914 | 130100 | 29027820300 | 31750 | 31650 | 31800 | 31650 | 14391 |
| 364 | 20230914 | 130000 | 28571236250 | 31700 | 31650 | 31700 | 31650 | 2976 |
| 365 | 20230914 | 125900 | 28476996200 | 31600 | 31650 | 31700 | 31600 | 2045 |
| 366 | 20230914 | 125800 | 28412254400 | 31650 | 31650 | 31700 | 31650 | 2330 |
| 367 | 20230914 | 125700 | 28338502800 | 31700 | 31650 | 31700 | 31650 | 943 |
| 368 | 20230914 | 125600 | 28308636550 | 31650 | 31700 | 31700 | 31650 | 580 |
| 369 | 20230914 | 125500 | 28290262750 | 31700 | 31700 | 31700 | 31650 | 286 |
| 370 | 20230914 | 125400 | 28281210300 | 31700 | 31650 | 31700 | 31600 | 2210 |
| 371 | 20230914 | 125300 | 28211279150 | 31650 | 31600 | 31650 | 31600 | 5020 |
| 372 | 20230914 | 125200 | 28052433400 | 31600 | 31600 | 31650 | 31600 | 527 |
| 373 | 20230914 | 125100 | 28035780050 | 31650 | 31600 | 31650 | 31600 | 847 |
| 374 | 20230914 | 125000 | 28009004450 | 31600 | 31600 | 31650 | 31600 | 1175 |
| 375 | 20230914 | 124900 | 27971864500 | 31650 | 31600 | 31650 | 31600 | 1780 |
| 376 | 20230914 | 124800 | 27915603200 | 31600 | 31600 | 31650 | 31600 | 1041 |
| 377 | 20230914 | 124700 | 27882697650 | 31650 | 31600 | 31650 | 31600 | 617 |
| 378 | 20230914 | 124600 | 27863186100 | 31650 | 31600 | 31650 | 31550 | 1274 |
| 379 | 20230914 | 124500 | 27822916850 | 31600 | 31600 | 31650 | 31550 | 1355 |
| 380 | 20230914 | 124400 | 27780101050 | 31600 | 31600 | 31650 | 31550 | 1745 |
| 381 | 20230914 | 124300 | 27724958800 | 31600 | 31650 | 31650 | 31600 | 1691 |
| 382 | 20230914 | 124200 | 27671490450 | 31600 | 31650 | 31650 | 31600 | 1552 |
| 383 | 20230914 | 124100 | 27622393650 | 31650 | 31700 | 31700 | 31650 | 1826 |
| 384 | 20230914 | 124000 | 27564524550 | 31700 | 31700 | 31750 | 31700 | 786 |
| 385 | 20230914 | 123900 | 27539606850 | 31700 | 31700 | 31750 | 31700 | 1297 |
| 386 | 20230914 | 123800 | 27498482000 | 31750 | 31700 | 31750 | 31700 | 2498 |
| 387 | 20230914 | 123700 | 27419230200 | 31700 | 31750 | 31800 | 31700 | 670 |
| 388 | 20230914 | 123600 | 27397964100 | 31750 | 31750 | 31800 | 31750 | 4832 |
| 389 | 20230914 | 123500 | 27244525400 | 31750 | 31800 | 31800 | 31750 | 2068 |
| 390 | 20230914 | 123400 | 27178800300 | 31800 | 31800 | 31800 | 31750 | 1533 |
| 391 | 20230914 | 123300 | 27130062800 | 31800 | 31750 | 31800 | 31750 | 1854 |
| 392 | 20230914 | 123200 | 27071192050 | 31750 | 31750 | 31750 | 31700 | 2730 |
| 393 | 20230914 | 123100 | 26984515700 | 31750 | 31750 | 31750 | 31700 | 1355 |
| 394 | 20230914 | 123000 | 26941534600 | 31750 | 31650 | 31750 | 31600 | 10207 |
| 395 | 20230914 | 122900 | 26618025350 | 31650 | 31550 | 31650 | 31550 | 6245 |
| 396 | 20230914 | 122800 | 26420695800 | 31550 | 31550 | 31600 | 31550 | 716 |
| 397 | 20230914 | 122700 | 26398101500 | 31550 | 31600 | 31600 | 31550 | 1969 |
| 398 | 20230914 | 122600 | 26335968150 | 31600 | 31600 | 31600 | 31550 | 403 |
| 399 | 20230914 | 122500 | 26323237100 | 31550 | 31550 | 31600 | 31500 | 2181 |
| 400 | 20230914 | 122400 | 26254436850 | 31550 | 31500 | 31550 | 31500 | 961 |
| 401 | 20230914 | 122300 | 26224155250 | 31500 | 31550 | 31600 | 31500 | 3562 |
| 402 | 20230914 | 122200 | 26111845700 | 31550 | 31550 | 31600 | 31550 | 1157 |
| 403 | 20230914 | 122100 | 26075342300 | 31550 | 31550 | 31550 | 31500 | 1946 |
| 404 | 20230914 | 122000 | 26013979500 | 31600 | 31650 | 31650 | 31550 | 5045 |
| 405 | 20230914 | 121900 | 25854700600 | 31600 | 31650 | 31700 | 31600 | 1320 |
| 406 | 20230914 | 121800 | 25812950800 | 31700 | 31650 | 31700 | 31650 | 2834 |
| 407 | 20230914 | 121700 | 25723243750 | 31650 | 31700 | 31700 | 31650 | 996 |
| 408 | 20230914 | 121600 | 25691706500 | 31650 | 31650 | 31700 | 31650 | 716 |
| 409 | 20230914 | 121500 | 25669044600 | 31650 | 31650 | 31700 | 31650 | 1403 |
| 410 | 20230914 | 121400 | 25624629000 | 31650 | 31650 | 31700 | 31650 | 1481 |
| 411 | 20230914 | 121300 | 25577735700 | 31700 | 31650 | 31700 | 31650 | 622 |
| 412 | 20230914 | 121200 | 25558036850 | 31700 | 31750 | 31750 | 31600 | 4137 |
| 413 | 20230914 | 121100 | 25427003050 | 31700 | 31700 | 31750 | 31700 | 885 |
| 414 | 20230914 | 121000 | 25398933700 | 31700 | 31700 | 31750 | 31700 | 1544 |
| 415 | 20230914 | 120900 | 25349988150 | 31700 | 31750 | 31750 | 31650 | 4222 |
| 416 | 20230914 | 120800 | 25216151800 | 31700 | 31700 | 31700 | 31650 | 2848 |
| 417 | 20230914 | 120700 | 25125870550 | 31700 | 31750 | 31750 | 31650 | 3464 |
| 418 | 20230914 | 120600 | 25016028700 | 31750 | 31700 | 31750 | 31700 | 1819 |
| 419 | 20230914 | 120500 | 24958305100 | 31700 | 31700 | 31750 | 31700 | 3304 |
| 420 | 20230914 | 120400 | 24853495050 | 31700 | 31800 | 31850 | 31700 | 5128 |
| 421 | 20230914 | 120300 | 24690704550 | 31850 | 31800 | 31850 | 31800 | 10824 |
| 422 | 20230914 | 120200 | 24346183850 | 31800 | 31800 | 31800 | 31750 | 7404 |
| 423 | 20230914 | 120100 | 24110762600 | 31800 | 31800 | 31800 | 31700 | 3829 |
| 424 | 20230914 | 120000 | 23989134950 | 31800 | 31700 | 31800 | 31700 | 5433 |
| 425 | 20230914 | 115900 | 23816642100 | 31700 | 31700 | 31750 | 31650 | 6796 |
| 426 | 20230914 | 115800 | 23601199800 | 31700 | 31600 | 31700 | 31600 | 2813 |
| 427 | 20230914 | 115700 | 23512107100 | 31600 | 31600 | 31650 | 31550 | 2593 |
| 428 | 20230914 | 115600 | 23430135000 | 31600 | 31550 | 31650 | 31550 | 3292 |
| 429 | 20230914 | 115500 | 23326100250 | 31550 | 31600 | 31600 | 31550 | 2215 |
| 430 | 20230914 | 115400 | 23256119400 | 31600 | 31550 | 31600 | 31550 | 2311 |
| 431 | 20230914 | 115300 | 23183152350 | 31550 | 31600 | 31600 | 31500 | 8804 |
| 432 | 20230914 | 115200 | 22905297150 | 31600 | 31600 | 31600 | 31600 | 1899 |
| 433 | 20230914 | 115100 | 22845288750 | 31600 | 31650 | 31650 | 31600 | 3108 |
| 434 | 20230914 | 115000 | 22746923350 | 31650 | 31700 | 31700 | 31650 | 1521 |
| 435 | 20230914 | 114900 | 22698739000 | 31700 | 31700 | 31750 | 31650 | 1528 |
| 436 | 20230914 | 114800 | 22650295600 | 31700 | 31750 | 31750 | 31700 | 7616 |
| 437 | 20230914 | 114700 | 22408764250 | 31750 | 31650 | 31800 | 31600 | 21843 |
| 438 | 20230914 | 114600 | 21716013850 | 31650 | 31650 | 31650 | 31600 | 1574 |
| 439 | 20230914 | 114500 | 21666209200 | 31650 | 31550 | 31650 | 31500 | 14041 |
| 440 | 20230914 | 114400 | 21222532050 | 31550 | 31500 | 31550 | 31450 | 2286 |
| 441 | 20230914 | 114300 | 21150480350 | 31500 | 31500 | 31500 | 31450 | 1038 |
| 442 | 20230914 | 114200 | 21117786700 | 31500 | 31450 | 31500 | 31450 | 2078 |
| 443 | 20230914 | 114100 | 21052360800 | 31450 | 31500 | 31500 | 31450 | 1364 |
| 444 | 20230914 | 114000 | 21009414400 | 31500 | 31500 | 31550 | 31400 | 4269 |
| 445 | 20230914 | 113900 | 20875001550 | 31500 | 31450 | 31500 | 31450 | 978 |
| 446 | 20230914 | 113800 | 20844226850 | 31450 | 31450 | 31500 | 31450 | 2047 |
| 447 | 20230914 | 113700 | 20779827250 | 31500 | 31450 | 31500 | 31450 | 3122 |
| 448 | 20230914 | 113600 | 20681501650 | 31500 | 31450 | 31500 | 31450 | 991 |
| 449 | 20230914 | 113500 | 20650324700 | 31450 | 31400 | 31450 | 31400 | 3595 |
| 450 | 20230914 | 113400 | 20537369200 | 31450 | 31450 | 31450 | 31400 | 3060 |
| 451 | 20230914 | 113300 | 20441205350 | 31350 | 31450 | 31500 | 31350 | 5318 |
| 452 | 20230914 | 113200 | 20274103100 | 31450 | 31500 | 31500 | 31450 | 2717 |
| 453 | 20230914 | 113100 | 20188555600 | 31500 | 31550 | 31600 | 31500 | 4102 |
| 454 | 20230914 | 113000 | 20059169000 | 31600 | 31500 | 31600 | 31500 | 4025 |
| 455 | 20230914 | 112900 | 19932014600 | 31550 | 31550 | 31600 | 31500 | 5445 |
| 456 | 20230914 | 112800 | 19760196350 | 31500 | 31600 | 31650 | 31500 | 13056 |
| 457 | 20230914 | 112700 | 19348024600 | 31600 | 31500 | 31600 | 31500 | 20265 |
| 458 | 20230914 | 112600 | 18709208500 | 31500 | 31350 | 31500 | 31350 | 19234 |
| 459 | 20230914 | 112500 | 18104648300 | 31400 | 31350 | 31400 | 31350 | 4867 |
| 460 | 20230914 | 112400 | 17951994950 | 31350 | 31350 | 31350 | 31300 | 1420 |
| 461 | 20230914 | 112300 | 17907498850 | 31350 | 31300 | 31350 | 31300 | 3316 |
| 462 | 20230914 | 112200 | 17803704400 | 31300 | 31350 | 31350 | 31250 | 4238 |
| 463 | 20230914 | 112100 | 17671061400 | 31350 | 31400 | 31400 | 31350 | 3414 |
| 464 | 20230914 | 112000 | 17563994550 | 31350 | 31350 | 31350 | 31300 | 2703 |
| 465 | 20230914 | 111900 | 17479281400 | 31350 | 31250 | 31400 | 31250 | 19841 |
| 466 | 20230914 | 111800 | 16857822800 | 31300 | 31250 | 31300 | 31200 | 2410 |
| 467 | 20230914 | 111700 | 16782508550 | 31250 | 31200 | 31250 | 31200 | 4668 |
| 468 | 20230914 | 111600 | 16636656200 | 31200 | 31250 | 31250 | 31200 | 3645 |
| 469 | 20230914 | 111500 | 16522754550 | 31250 | 31150 | 31250 | 31150 | 6021 |
| 470 | 20230914 | 111400 | 16334928850 | 31150 | 31150 | 31200 | 31150 | 2573 |
| 471 | 20230914 | 111300 | 16254779550 | 31150 | 31150 | 31150 | 31100 | 1537 |
| 472 | 20230914 | 111200 | 16206904000 | 31150 | 31100 | 31150 | 31100 | 4231 |
| 473 | 20230914 | 111100 | 16075167250 | 31100 | 31150 | 31150 | 31100 | 1556 |
| 474 | 20230914 | 111000 | 16026761250 | 31150 | 31150 | 31150 | 31100 | 233 |
| 475 | 20230914 | 110900 | 16019512650 | 31150 | 31150 | 31150 | 31100 | 2594 |
| 476 | 20230914 | 110800 | 15938710100 | 31150 | 31100 | 31250 | 31100 | 13460 |
| 477 | 20230914 | 110700 | 15519062950 | 31100 | 31150 | 31150 | 31100 | 2701 |
| 478 | 20230914 | 110600 | 15435055000 | 31150 | 31050 | 31150 | 31000 | 2834 |
| 479 | 20230914 | 110500 | 15346932100 | 31050 | 30950 | 31050 | 30950 | 479 |
| 480 | 20230914 | 110400 | 15332079300 | 31050 | 31050 | 31050 | 30950 | 3152 |
| 481 | 20230914 | 110300 | 15234435000 | 31100 | 31100 | 31100 | 31000 | 4017 |
| 482 | 20230914 | 110200 | 15109729000 | 31100 | 31200 | 31200 | 31100 | 1590 |
| 483 | 20230914 | 110100 | 15060205900 | 31150 | 31150 | 31150 | 31100 | 2387 |
| 484 | 20230914 | 110000 | 14985864750 | 31150 | 31100 | 31150 | 31050 | 3212 |
| 485 | 20230914 | 105900 | 14885852050 | 31100 | 31100 | 31150 | 31100 | 1826 |
| 486 | 20230914 | 105800 | 14829014700 | 31100 | 31150 | 31150 | 31100 | 2579 |
| 487 | 20230914 | 105700 | 14748727200 | 31150 | 30950 | 31150 | 30950 | 14999 |
| 488 | 20230914 | 105600 | 14283261250 | 30950 | 30950 | 31000 | 30950 | 1146 |
| 489 | 20230914 | 105500 | 14247760350 | 30950 | 30950 | 31000 | 30950 | 509 |
| 490 | 20230914 | 105400 | 14231996900 | 30950 | 30950 | 30950 | 30900 | 6404 |
| 491 | 20230914 | 105300 | 14033854650 | 30900 | 30950 | 30950 | 30900 | 857 |
| 492 | 20230914 | 105200 | 14007362500 | 30950 | 30900 | 30950 | 30900 | 2370 |
| 493 | 20230914 | 105100 | 13934080650 | 30900 | 30900 | 30950 | 30850 | 1588 |
| 494 | 20230914 | 105000 | 13885028100 | 30900 | 30900 | 30900 | 30850 | 2122 |
| 495 | 20230914 | 104900 | 13819486650 | 30900 | 30900 | 30900 | 30900 | 1122 |
| 496 | 20230914 | 104800 | 13784816850 | 30900 | 30850 | 30900 | 30850 | 2258 |
| 497 | 20230914 | 104700 | 13715085950 | 30850 | 30900 | 30900 | 30850 | 3841 |
| 498 | 20230914 | 104600 | 13596451400 | 30900 | 30950 | 30950 | 30900 | 5921 |
| 499 | 20230914 | 104500 | 13413296050 | 30950 | 30950 | 31000 | 30950 | 857 |
| 500 | 20230914 | 104400 | 13386754750 | 31000 | 31000 | 31000 | 30950 | 2616 |
| 501 | 20230914 | 104300 | 13305692650 | 30950 | 30950 | 31000 | 30900 | 3716 |
| 502 | 20230914 | 104200 | 13190687600 | 30950 | 30900 | 30950 | 30900 | 2109 |
| 503 | 20230914 | 104100 | 13125498500 | 30900 | 30800 | 30900 | 30800 | 2996 |
| 504 | 20230914 | 104000 | 13033058650 | 30800 | 30850 | 30850 | 30800 | 224 |
| 505 | 20230914 | 103900 | 13026151800 | 30850 | 30750 | 30850 | 30750 | 5461 |
| 506 | 20230914 | 103800 | 12857888600 | 30800 | 30800 | 30800 | 30750 | 765 |
| 507 | 20230914 | 103700 | 12834347600 | 30800 | 30750 | 30800 | 30750 | 1620 |
| 508 | 20230914 | 103600 | 12784457250 | 30750 | 30750 | 30800 | 30750 | 1815 |
| 509 | 20230914 | 103500 | 12728632500 | 30750 | 30750 | 30750 | 30750 | 2056 |
| 510 | 20230914 | 103400 | 12665410500 | 30700 | 30750 | 30800 | 30700 | 1832 |
| 511 | 20230914 | 103300 | 12609073750 | 30800 | 30750 | 30800 | 30750 | 1053 |
| 512 | 20230914 | 103200 | 12576657600 | 30750 | 30800 | 30800 | 30750 | 1982 |
| 513 | 20230914 | 103100 | 12515678600 | 30800 | 30700 | 30800 | 30700 | 4222 |
| 514 | 20230914 | 103000 | 12385812250 | 30700 | 30650 | 30750 | 30650 | 2572 |
| 515 | 20230914 | 102900 | 12306851450 | 30650 | 30650 | 30700 | 30650 | 1915 |
| 516 | 20230914 | 102800 | 12248121550 | 30700 | 30700 | 30700 | 30650 | 2943 |
| 517 | 20230914 | 102700 | 12157851000 | 30700 | 30700 | 30750 | 30700 | 1557 |
| 518 | 20230914 | 102600 | 12110039850 | 30700 | 30750 | 30750 | 30700 | 1172 |
| 519 | 20230914 | 102500 | 12074047550 | 30750 | 30800 | 30800 | 30750 | 2053 |
| 520 | 20230914 | 102400 | 12010913700 | 30800 | 30750 | 30800 | 30750 | 2834 |
| 521 | 20230914 | 102300 | 11923754750 | 30750 | 30700 | 30750 | 30700 | 1553 |
| 522 | 20230914 | 102200 | 11876062050 | 30700 | 30700 | 30700 | 30650 | 1180 |
| 523 | 20230914 | 102100 | 11839838400 | 30650 | 30700 | 30700 | 30650 | 1566 |
| 524 | 20230914 | 102000 | 11791812500 | 30700 | 30700 | 30750 | 30650 | 1413 |
| 525 | 20230914 | 101900 | 11748447600 | 30700 | 30750 | 30750 | 30700 | 971 |
| 526 | 20230914 | 101800 | 11718632450 | 30750 | 30600 | 30750 | 30600 | 1676 |
| 527 | 20230914 | 101700 | 11667248850 | 30600 | 30500 | 30650 | 30500 | 8340 |
| 528 | 20230914 | 101600 | 11412502200 | 30550 | 30650 | 30700 | 30550 | 13301 |
| 529 | 20230914 | 101500 | 11005609500 | 30650 | 30750 | 30750 | 30650 | 12677 |
| 530 | 20230914 | 101400 | 10616614850 | 30750 | 30750 | 30750 | 30700 | 956 |
| 531 | 20230914 | 101300 | 10587219150 | 30750 | 30750 | 30750 | 30700 | 5942 |
| 532 | 20230914 | 101200 | 10404502900 | 30750 | 30800 | 30800 | 30750 | 3265 |
| 533 | 20230914 | 101100 | 10303978600 | 30800 | 30750 | 30800 | 30750 | 1257 |
| 534 | 20230914 | 101000 | 10265286500 | 30750 | 30800 | 30800 | 30750 | 448 |
| 535 | 20230914 | 100900 | 10251491250 | 30800 | 30750 | 30800 | 30750 | 1429 |
| 536 | 20230914 | 100800 | 10207482400 | 30800 | 30800 | 30850 | 30800 | 5401 |
| 537 | 20230914 | 100700 | 10041119350 | 30800 | 30800 | 30800 | 30750 | 1620 |
| 538 | 20230914 | 100600 | 9991251500 | 30850 | 30800 | 30850 | 30750 | 3666 |
| 539 | 20230914 | 100500 | 9878379450 | 30800 | 30750 | 30800 | 30750 | 2852 |
| 540 | 20230914 | 100400 | 9790559550 | 30750 | 30850 | 30850 | 30750 | 6772 |
| 541 | 20230914 | 100300 | 9582094300 | 30850 | 30850 | 30950 | 30850 | 5154 |
| 542 | 20230914 | 100200 | 9423043600 | 30900 | 31000 | 31000 | 30850 | 7347 |
| 543 | 20230914 | 100100 | 9195887100 | 31000 | 31000 | 31000 | 30950 | 1580 |
| 544 | 20230914 | 100000 | 9146928400 | 31000 | 31050 | 31100 | 31000 | 2554 |
| 545 | 20230914 | 095900 | 9067699800 | 31050 | 31100 | 31100 | 31050 | 4593 |
| 546 | 20230914 | 095800 | 8924960600 | 31100 | 31200 | 31200 | 31100 | 3042 |
| 547 | 20230914 | 095700 | 8830196550 | 31200 | 31250 | 31250 | 31150 | 2136 |
| 548 | 20230914 | 095600 | 8763555200 | 31250 | 31200 | 31250 | 31200 | 1737 |
| 549 | 20230914 | 095500 | 8709292650 | 31250 | 31200 | 31300 | 31200 | 5289 |
| 550 | 20230914 | 095400 | 8544094700 | 31250 | 31250 | 31300 | 31200 | 5304 |
| 551 | 20230914 | 095300 | 8378354500 | 31200 | 31300 | 31300 | 31200 | 4442 |
| 552 | 20230914 | 095200 | 8239436300 | 31250 | 31200 | 31350 | 31150 | 14642 |
| 553 | 20230914 | 095100 | 7781605300 | 31200 | 31150 | 31200 | 31100 | 4760 |
| 554 | 20230914 | 095000 | 7633339250 | 31100 | 31100 | 31200 | 31050 | 5862 |
| 555 | 20230914 | 094900 | 7450861950 | 31100 | 31000 | 31200 | 31000 | 34263 |
| 556 | 20230914 | 094800 | 6386740350 | 31000 | 30950 | 31000 | 30950 | 510 |
| 557 | 20230914 | 094700 | 6370948650 | 30950 | 30950 | 31000 | 30950 | 2549 |
| 558 | 20230914 | 094600 | 6292038500 | 30950 | 31000 | 31000 | 30950 | 3184 |
| 559 | 20230914 | 094500 | 6193388200 | 31000 | 30900 | 31000 | 30900 | 6348 |
| 560 | 20230914 | 094400 | 5996948200 | 30900 | 30950 | 30950 | 30900 | 2551 |
| 561 | 20230914 | 094300 | 5918113900 | 30900 | 30950 | 30950 | 30850 | 7424 |
| 562 | 20230914 | 094200 | 5688707850 | 30950 | 30950 | 30950 | 30900 | 2818 |
| 563 | 20230914 | 094100 | 5601516450 | 30950 | 30950 | 31000 | 30950 | 4357 |
| 564 | 20230914 | 094000 | 5466647650 | 31000 | 31000 | 31000 | 30950 | 1893 |
| 565 | 20230914 | 093900 | 5408026750 | 30950 | 31000 | 31000 | 30950 | 1974 |
| 566 | 20230914 | 093800 | 5346840900 | 31000 | 31000 | 31000 | 30950 | 224 |
| 567 | 20230914 | 093700 | 5339901100 | 30950 | 30950 | 31000 | 30900 | 5113 |
| 568 | 20230914 | 093600 | 5181636750 | 30950 | 30900 | 30950 | 30900 | 1370 |
| 569 | 20230914 | 093500 | 5139290900 | 30900 | 30950 | 30950 | 30900 | 3437 |
| 570 | 20230914 | 093400 | 5033037900 | 30950 | 30850 | 30950 | 30850 | 8944 |
| 571 | 20230914 | 093300 | 4756679600 | 30850 | 30900 | 30900 | 30800 | 1941 |
| 572 | 20230914 | 093200 | 4696795400 | 30850 | 30750 | 30850 | 30700 | 11492 |
| 573 | 20230914 | 093100 | 4342707000 | 30800 | 30750 | 30800 | 30750 | 466 |
| 574 | 20230914 | 093000 | 4328374550 | 30750 | 30700 | 30800 | 30700 | 4386 |
| 575 | 20230914 | 092900 | 4193512550 | 30700 | 30750 | 30750 | 30700 | 1331 |
| 576 | 20230914 | 092800 | 4152605500 | 30750 | 30750 | 30750 | 30700 | 1367 |
| 577 | 20230914 | 092700 | 4110576400 | 30750 | 30750 | 30750 | 30700 | 1156 |
| 578 | 20230914 | 092600 | 4075050050 | 30750 | 30750 | 30750 | 30700 | 577 |
| 579 | 20230914 | 092500 | 4057317500 | 30750 | 30750 | 30750 | 30700 | 998 |
| 580 | 20230914 | 092400 | 4026637650 | 30750 | 30750 | 30750 | 30700 | 760 |
| 581 | 20230914 | 092300 | 4003282550 | 30700 | 30750 | 30750 | 30700 | 988 |
| 582 | 20230914 | 092200 | 3972924400 | 30750 | 30750 | 30800 | 30700 | 2827 |
| 583 | 20230914 | 092100 | 3885979600 | 30800 | 30750 | 30800 | 30750 | 861 |
| 584 | 20230914 | 092000 | 3859493400 | 30750 | 30750 | 30750 | 30700 | 1156 |
| 585 | 20230914 | 091900 | 3823959400 | 30700 | 30850 | 30850 | 30650 | 9937 |
| 586 | 20230914 | 091800 | 3518358950 | 30850 | 30900 | 30900 | 30800 | 2239 |
| 587 | 20230914 | 091700 | 3449317350 | 30850 | 30850 | 30900 | 30800 | 4386 |
| 588 | 20230914 | 091600 | 3314002350 | 30850 | 30850 | 30850 | 30800 | 1182 |
| 589 | 20230914 | 091500 | 3277567000 | 30800 | 30700 | 30850 | 30650 | 7958 |
| 590 | 20230914 | 091400 | 3032787850 | 30700 | 30700 | 30750 | 30650 | 2576 |
| 591 | 20230914 | 091300 | 2953711050 | 30650 | 30600 | 30700 | 30550 | 4924 |
| 592 | 20230914 | 091200 | 2802863000 | 30600 | 30700 | 30700 | 30600 | 6595 |
| 593 | 20230914 | 091100 | 2600900850 | 30700 | 30700 | 30750 | 30650 | 4823 |
| 594 | 20230914 | 091000 | 2452876800 | 30700 | 30750 | 30800 | 30700 | 2603 |
| 595 | 20230914 | 090900 | 2372853400 | 30800 | 30800 | 30800 | 30750 | 1135 |
| 596 | 20230914 | 090800 | 2337923300 | 30800 | 30750 | 30800 | 30700 | 7754 |
| 597 | 20230914 | 090700 | 2099404950 | 30700 | 30800 | 30850 | 30700 | 4752 |
| 598 | 20230914 | 090600 | 1953213500 | 30800 | 30850 | 30850 | 30800 | 3522 |
| 599 | 20230914 | 090500 | 1844680550 | 30800 | 30850 | 30850 | 30800 | 6803 |
| 600 | 20230914 | 090400 | 1634995550 | 30850 | 30650 | 30850 | 30600 | 8381 |
| 601 | 20230914 | 090300 | 1377727050 | 30600 | 30750 | 30800 | 30600 | 5528 |
| 602 | 20230914 | 090200 | 1208196250 | 30750 | 30850 | 30850 | 30700 | 13052 |
| 603 | 20230914 | 090100 | 806337950 | 30850 | 30900 | 31050 | 30800 | 8820 |
| 604 | 20230914 | 090000 | 533673250 | 31050 | 31100 | 31100 | 30800 | 16613 |