31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 3 | 20230914 | 184300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230914 | 184200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230914 | 184100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230914 | 184000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230914 | 183900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230914 | 183800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230914 | 183700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230914 | 183600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230914 | 183500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230914 | 183400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230914 | 183300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230914 | 183200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230914 | 183100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230914 | 183000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230914 | 182900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230914 | 182800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230914 | 182700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230914 | 182600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230914 | 182500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230914 | 182400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230914 | 182300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230914 | 182200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230914 | 182100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230914 | 182000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230914 | 181900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230914 | 181800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230914 | 181700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230914 | 181600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230914 | 181500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230914 | 181400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 33 | 20230914 | 181300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230914 | 181200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230914 | 181100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230914 | 181000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230914 | 180900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230914 | 180800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230914 | 180700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230914 | 180600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230914 | 180500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230914 | 180400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230914 | 180300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230914 | 180200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230914 | 180100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230914 | 180000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230914 | 175900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230914 | 175800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230914 | 175700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230914 | 175600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230914 | 175500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230914 | 175400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230914 | 175300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230914 | 175200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230914 | 175100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230914 | 175000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230914 | 174900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230914 | 174800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230914 | 174700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230914 | 174600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230914 | 174500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230914 | 174400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 63 | 20230914 | 174300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230914 | 174200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230914 | 174100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230914 | 174000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230914 | 173900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230914 | 173800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230914 | 173700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230914 | 173600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230914 | 173500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230914 | 173400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230914 | 173300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230914 | 173200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230914 | 173100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230914 | 173000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230914 | 172900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230914 | 172800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230914 | 172700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230914 | 172600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230914 | 172500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230914 | 172400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230914 | 172300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230914 | 172200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230914 | 172100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230914 | 172000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230914 | 171900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230914 | 171800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230914 | 171700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230914 | 171600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230914 | 171500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230914 | 171400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 93 | 20230914 | 171300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230914 | 171200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230914 | 171100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230914 | 171000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230914 | 170900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230914 | 170800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230914 | 170700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230914 | 170600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230914 | 170500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230914 | 170400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230914 | 170300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230914 | 170200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230914 | 170100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230914 | 170000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230914 | 165900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230914 | 165800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230914 | 165700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230914 | 165600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230914 | 165500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230914 | 165400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230914 | 165300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230914 | 165200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230914 | 165100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230914 | 165000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230914 | 164900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230914 | 164800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230914 | 164700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230914 | 164600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230914 | 164500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230914 | 164400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 123 | 20230914 | 164300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230914 | 164200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230914 | 164100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230914 | 164000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230914 | 163900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230914 | 163800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230914 | 163700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230914 | 163600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230914 | 163500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230914 | 163400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230914 | 163300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230914 | 163200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230914 | 163100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230914 | 163000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230914 | 162900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230914 | 162800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230914 | 162700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230914 | 162600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230914 | 162500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230914 | 162400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230914 | 162300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230914 | 162200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230914 | 162100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230914 | 162000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230914 | 161900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230914 | 161800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230914 | 161700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230914 | 161600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230914 | 161500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230914 | 161400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 153 | 20230914 | 161300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230914 | 161200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230914 | 161100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230914 | 161000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230914 | 160900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230914 | 160800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230914 | 160700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230914 | 160600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230914 | 160500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230914 | 160400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230914 | 160300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230914 | 160200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230914 | 160100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230914 | 160000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230914 | 155900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230914 | 155800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230914 | 155700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230914 | 155600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230914 | 155500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230914 | 155400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230914 | 155300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230914 | 155200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230914 | 155100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230914 | 155000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230914 | 154900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230914 | 154800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230914 | 154700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230914 | 154600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230914 | 154500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230914 | 154400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 183 | 20230914 | 154300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230914 | 154200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230914 | 154100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230914 | 154000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230914 | 153900 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230914 | 153800 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230914 | 153700 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230914 | 153600 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230914 | 153500 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230914 | 153400 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230914 | 153300 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230914 | 153200 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230914 | 153100 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230914 | 153000 | 10640719150 | 23750 | 23750 | 23750 | 23750 | 89025 |
| 197 | 20230914 | 152900 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20230914 | 152800 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20230914 | 152700 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20230914 | 152600 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20230914 | 152500 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20230914 | 152400 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20230914 | 152300 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20230914 | 152200 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20230914 | 152100 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20230914 | 152000 | 8526375400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20230914 | 151900 | 8526375400 | 23750 | 23800 | 23850 | 23750 | 2137 |
| 208 | 20230914 | 151800 | 8475557700 | 23850 | 23850 | 23850 | 23800 | 110 |
| 209 | 20230914 | 151700 | 8472936450 | 23850 | 23850 | 23850 | 23800 | 530 |
| 210 | 20230914 | 151600 | 8460314050 | 23800 | 23800 | 23900 | 23800 | 4528 |
| 211 | 20230914 | 151500 | 8352318400 | 23850 | 23850 | 23850 | 23800 | 790 |
| 212 | 20230914 | 151400 | 8333479250 | 23850 | 23800 | 23850 | 23800 | 1247 |
| 213 | 20230914 | 151300 | 8303755650 | 23850 | 23850 | 23850 | 23800 | 1387 |
| 214 | 20230914 | 151200 | 8270699100 | 23800 | 23850 | 23850 | 23800 | 981 |
| 215 | 20230914 | 151100 | 8247316550 | 23800 | 23850 | 23850 | 23800 | 1305 |
| 216 | 20230914 | 151000 | 8216212550 | 23850 | 23800 | 23850 | 23800 | 1280 |
| 217 | 20230914 | 150900 | 8185707100 | 23800 | 23800 | 23850 | 23800 | 1105 |
| 218 | 20230914 | 150800 | 8159361950 | 23800 | 23850 | 23850 | 23800 | 1419 |
| 219 | 20230914 | 150700 | 8125544000 | 23850 | 23800 | 23850 | 23800 | 1542 |
| 220 | 20230914 | 150600 | 8088791000 | 23800 | 23800 | 23850 | 23800 | 966 |
| 221 | 20230914 | 150500 | 8065759100 | 23850 | 23800 | 23850 | 23800 | 1218 |
| 222 | 20230914 | 150400 | 8036733900 | 23800 | 23950 | 24000 | 23800 | 12201 |
| 223 | 20230914 | 150300 | 7744828000 | 24000 | 24000 | 24000 | 23950 | 1329 |
| 224 | 20230914 | 150200 | 7712957000 | 23950 | 23950 | 24000 | 23950 | 1506 |
| 225 | 20230914 | 150100 | 7676835400 | 24000 | 24000 | 24000 | 23950 | 1223 |
| 226 | 20230914 | 150000 | 7647498600 | 24000 | 24000 | 24000 | 23950 | 1288 |
| 227 | 20230914 | 145900 | 7616589250 | 24000 | 23950 | 24000 | 23900 | 2145 |
| 228 | 20230914 | 145800 | 7565235600 | 23900 | 23950 | 24000 | 23900 | 1376 |
| 229 | 20230914 | 145700 | 7532285550 | 24000 | 24000 | 24000 | 23950 | 2028 |
| 230 | 20230914 | 145600 | 7483666100 | 24000 | 23950 | 24000 | 23950 | 1388 |
| 231 | 20230914 | 145500 | 7450365300 | 23950 | 23950 | 24000 | 23950 | 1784 |
| 232 | 20230914 | 145400 | 7407591000 | 23950 | 23950 | 24000 | 23900 | 1189 |
| 233 | 20230914 | 145300 | 7379093700 | 23950 | 23950 | 23950 | 23900 | 1894 |
| 234 | 20230914 | 145200 | 7333741450 | 23950 | 23950 | 23950 | 23900 | 1543 |
| 235 | 20230914 | 145100 | 7296809650 | 23900 | 23950 | 23950 | 23900 | 2058 |
| 236 | 20230914 | 145000 | 7247540300 | 23900 | 23900 | 23950 | 23900 | 874 |
| 237 | 20230914 | 144900 | 7226622500 | 23900 | 23900 | 23950 | 23900 | 565 |
| 238 | 20230914 | 144800 | 7213095300 | 23900 | 23950 | 23950 | 23900 | 1160 |
| 239 | 20230914 | 144700 | 7185350250 | 23900 | 23950 | 23950 | 23900 | 632 |
| 240 | 20230914 | 144600 | 7170228400 | 23950 | 23850 | 23950 | 23850 | 1905 |
| 241 | 20230914 | 144500 | 7124677800 | 23900 | 23900 | 23900 | 23850 | 1407 |
| 242 | 20230914 | 144400 | 7091083250 | 23900 | 23850 | 23900 | 23850 | 1122 |
| 243 | 20230914 | 144300 | 7064292000 | 23850 | 23850 | 23900 | 23850 | 632 |
| 244 | 20230914 | 144200 | 7049198850 | 23850 | 23950 | 23950 | 23850 | 1055 |
| 245 | 20230914 | 144100 | 7023970750 | 23950 | 23950 | 23950 | 23900 | 775 |
| 246 | 20230914 | 144000 | 7005439350 | 23900 | 23900 | 23950 | 23900 | 369 |
| 247 | 20230914 | 143900 | 6996603800 | 23950 | 23900 | 23950 | 23900 | 581 |
| 248 | 20230914 | 143800 | 6982708950 | 23950 | 23900 | 23950 | 23850 | 1591 |
| 249 | 20230914 | 143700 | 6944660850 | 23900 | 23900 | 23900 | 23850 | 521 |
| 250 | 20230914 | 143600 | 6932210000 | 23900 | 23900 | 23900 | 23850 | 1298 |
| 251 | 20230914 | 143500 | 6901201800 | 23850 | 23950 | 23950 | 23850 | 991 |
| 252 | 20230914 | 143400 | 6877505050 | 23900 | 23950 | 23950 | 23900 | 371 |
| 253 | 20230914 | 143300 | 6868621200 | 23950 | 23900 | 23950 | 23900 | 682 |
| 254 | 20230914 | 143200 | 6852301850 | 23950 | 23900 | 23950 | 23850 | 2042 |
| 255 | 20230914 | 143100 | 6803488050 | 23950 | 23950 | 23950 | 23900 | 1018 |
| 256 | 20230914 | 143000 | 6779127100 | 23950 | 23850 | 23950 | 23850 | 2753 |
| 257 | 20230914 | 142900 | 6713309450 | 23900 | 23900 | 23900 | 23850 | 580 |
| 258 | 20230914 | 142800 | 6699457250 | 23850 | 23950 | 23950 | 23850 | 863 |
| 259 | 20230914 | 142700 | 6678847400 | 23900 | 23900 | 23950 | 23900 | 497 |
| 260 | 20230914 | 142600 | 6666960100 | 23950 | 23900 | 23950 | 23900 | 836 |
| 261 | 20230914 | 142500 | 6646954900 | 23900 | 23900 | 23950 | 23900 | 775 |
| 262 | 20230914 | 142400 | 6628426250 | 23950 | 23950 | 23950 | 23900 | 1182 |
| 263 | 20230914 | 142300 | 6600145800 | 23900 | 23950 | 23950 | 23900 | 366 |
| 264 | 20230914 | 142200 | 6591384700 | 23900 | 23900 | 23950 | 23900 | 1198 |
| 265 | 20230914 | 142100 | 6562738300 | 23950 | 23950 | 23950 | 23900 | 673 |
| 266 | 20230914 | 142000 | 6546642800 | 23900 | 23900 | 23950 | 23900 | 554 |
| 267 | 20230914 | 141900 | 6533393400 | 23950 | 23950 | 23950 | 23900 | 583 |
| 268 | 20230914 | 141800 | 6519448700 | 23950 | 23950 | 23950 | 23900 | 1252 |
| 269 | 20230914 | 141700 | 6489506800 | 23950 | 23950 | 23950 | 23900 | 361 |
| 270 | 20230914 | 141600 | 6480871650 | 23950 | 23900 | 23950 | 23900 | 492 |
| 271 | 20230914 | 141500 | 6469102850 | 23900 | 23900 | 23950 | 23850 | 1019 |
| 272 | 20230914 | 141400 | 6444742450 | 23900 | 23950 | 23950 | 23900 | 216 |
| 273 | 20230914 | 141300 | 6439570850 | 23900 | 23950 | 23950 | 23900 | 775 |
| 274 | 20230914 | 141200 | 6421033400 | 23950 | 23950 | 23950 | 23900 | 849 |
| 275 | 20230914 | 141100 | 6400739350 | 23900 | 23900 | 23950 | 23900 | 441 |
| 276 | 20230914 | 141000 | 6390180800 | 23900 | 23950 | 23950 | 23900 | 611 |
| 277 | 20230914 | 140900 | 6375561450 | 23950 | 23950 | 23950 | 23900 | 584 |
| 278 | 20230914 | 140800 | 6361597250 | 23950 | 23950 | 23950 | 23900 | 556 |
| 279 | 20230914 | 140700 | 6348301750 | 23900 | 23950 | 23950 | 23900 | 598 |
| 280 | 20230914 | 140600 | 6333992150 | 23950 | 23950 | 23950 | 23900 | 642 |
| 281 | 20230914 | 140500 | 6318638550 | 23950 | 23950 | 23950 | 23900 | 809 |
| 282 | 20230914 | 140400 | 6299295900 | 23950 | 23950 | 23950 | 23900 | 943 |
| 283 | 20230914 | 140300 | 6276735750 | 23950 | 23950 | 23950 | 23900 | 619 |
| 284 | 20230914 | 140200 | 6261931100 | 23950 | 23950 | 23950 | 23900 | 559 |
| 285 | 20230914 | 140100 | 6248564200 | 23950 | 23900 | 23950 | 23900 | 395 |
| 286 | 20230914 | 140000 | 6239116150 | 23950 | 23950 | 23950 | 23900 | 918 |
| 287 | 20230914 | 135900 | 6217157800 | 23950 | 23900 | 23950 | 23900 | 399 |
| 288 | 20230914 | 135800 | 6207604750 | 23950 | 23950 | 23950 | 23900 | 1203 |
| 289 | 20230914 | 135700 | 6178845700 | 23950 | 23900 | 23950 | 23900 | 916 |
| 290 | 20230914 | 135600 | 6156921200 | 23950 | 23950 | 23950 | 23900 | 373 |
| 291 | 20230914 | 135500 | 6147990650 | 23900 | 23900 | 23950 | 23900 | 969 |
| 292 | 20230914 | 135400 | 6124817250 | 23900 | 23950 | 23950 | 23900 | 330 |
| 293 | 20230914 | 135300 | 6116913900 | 23900 | 23900 | 23950 | 23900 | 545 |
| 294 | 20230914 | 135200 | 6103881250 | 23950 | 23950 | 23950 | 23900 | 1101 |
| 295 | 20230914 | 135100 | 6077542600 | 23900 | 23950 | 23950 | 23900 | 353 |
| 296 | 20230914 | 135000 | 6069090700 | 23950 | 23950 | 23950 | 23900 | 1131 |
| 297 | 20230914 | 134900 | 6042034950 | 23950 | 23950 | 23950 | 23900 | 528 |
| 298 | 20230914 | 134800 | 6029400350 | 23950 | 23900 | 23950 | 23900 | 672 |
| 299 | 20230914 | 134700 | 6013329600 | 23950 | 23950 | 23950 | 23900 | 691 |
| 300 | 20230914 | 134600 | 5996797950 | 23950 | 23950 | 23950 | 23900 | 913 |
| 301 | 20230914 | 134500 | 5974970750 | 23950 | 23950 | 23950 | 23900 | 965 |
| 302 | 20230914 | 134400 | 5951888400 | 23950 | 23900 | 23950 | 23900 | 1169 |
| 303 | 20230914 | 134300 | 5923918100 | 23850 | 23900 | 23900 | 23850 | 989 |
| 304 | 20230914 | 134200 | 5900294600 | 23900 | 23900 | 23900 | 23850 | 1387 |
| 305 | 20230914 | 134100 | 5867146550 | 23900 | 23900 | 23950 | 23900 | 1030 |
| 306 | 20230914 | 134000 | 5842497800 | 23950 | 23950 | 23950 | 23900 | 579 |
| 307 | 20230914 | 133900 | 5828644650 | 23950 | 23950 | 23950 | 23900 | 140 |
| 308 | 20230914 | 133800 | 5825293000 | 23950 | 23950 | 24000 | 23900 | 2203 |
| 309 | 20230914 | 133700 | 5772551350 | 23900 | 23950 | 23950 | 23900 | 680 |
| 310 | 20230914 | 133600 | 5756280000 | 23900 | 23900 | 23950 | 23900 | 187 |
| 311 | 20230914 | 133500 | 5751802550 | 23950 | 23950 | 23950 | 23900 | 1044 |
| 312 | 20230914 | 133400 | 5726831850 | 23950 | 24000 | 24000 | 23900 | 327 |
| 313 | 20230914 | 133300 | 5719001150 | 23950 | 23950 | 24000 | 23900 | 492 |
| 314 | 20230914 | 133200 | 5707214100 | 23900 | 24000 | 24000 | 23900 | 1259 |
| 315 | 20230914 | 133100 | 5677047550 | 24000 | 23950 | 24000 | 23950 | 846 |
| 316 | 20230914 | 133000 | 5656763450 | 24000 | 23950 | 24000 | 23950 | 342 |
| 317 | 20230914 | 132900 | 5648556550 | 23950 | 24000 | 24000 | 23950 | 871 |
| 318 | 20230914 | 132800 | 5627671750 | 24000 | 24000 | 24000 | 23950 | 896 |
| 319 | 20230914 | 132700 | 5606188900 | 24000 | 24000 | 24000 | 23950 | 719 |
| 320 | 20230914 | 132600 | 5588957500 | 24000 | 24000 | 24000 | 23950 | 628 |
| 321 | 20230914 | 132500 | 5573904450 | 24000 | 23950 | 24000 | 23900 | 822 |
| 322 | 20230914 | 132400 | 5554229100 | 23950 | 23950 | 23950 | 23900 | 874 |
| 323 | 20230914 | 132300 | 5533308300 | 23950 | 23950 | 24000 | 23900 | 531 |
| 324 | 20230914 | 132200 | 5520591600 | 23950 | 23900 | 23950 | 23900 | 727 |
| 325 | 20230914 | 132100 | 5503200050 | 23950 | 23900 | 23950 | 23900 | 1805 |
| 326 | 20230914 | 132000 | 5459982700 | 23950 | 24000 | 24000 | 23900 | 926 |
| 327 | 20230914 | 131900 | 5437797100 | 24000 | 24000 | 24000 | 23950 | 315 |
| 328 | 20230914 | 131800 | 5430244300 | 24000 | 24000 | 24000 | 23950 | 1515 |
| 329 | 20230914 | 131700 | 5393943850 | 24000 | 23950 | 24000 | 23950 | 1276 |
| 330 | 20230914 | 131600 | 5363355500 | 24000 | 24000 | 24000 | 23950 | 372 |
| 331 | 20230914 | 131500 | 5354428850 | 24000 | 23950 | 24000 | 23950 | 651 |
| 332 | 20230914 | 131400 | 5338828250 | 24000 | 24000 | 24000 | 23950 | 527 |
| 333 | 20230914 | 131300 | 5326183200 | 23950 | 24000 | 24000 | 23950 | 326 |
| 334 | 20230914 | 131200 | 5318363050 | 24000 | 24000 | 24000 | 23950 | 755 |
| 335 | 20230914 | 131100 | 5300265300 | 24000 | 23950 | 24000 | 23950 | 294 |
| 336 | 20230914 | 131000 | 5293211800 | 23950 | 24000 | 24000 | 23950 | 1065 |
| 337 | 20230914 | 130900 | 5267681300 | 24000 | 24000 | 24000 | 23950 | 345 |
| 338 | 20230914 | 130800 | 5259401350 | 24000 | 24000 | 24000 | 23950 | 886 |
| 339 | 20230914 | 130700 | 5238165850 | 24000 | 23950 | 24000 | 23900 | 1363 |
| 340 | 20230914 | 130600 | 5205517800 | 23900 | 23950 | 23950 | 23900 | 423 |
| 341 | 20230914 | 130500 | 5195387200 | 23950 | 23950 | 23950 | 23900 | 657 |
| 342 | 20230914 | 130400 | 5179675300 | 23900 | 23950 | 23950 | 23900 | 252 |
| 343 | 20230914 | 130300 | 5173641250 | 23950 | 23950 | 23950 | 23900 | 703 |
| 344 | 20230914 | 130200 | 5156804800 | 23950 | 23900 | 23950 | 23900 | 790 |
| 345 | 20230914 | 130100 | 5137906950 | 23950 | 23950 | 23950 | 23900 | 306 |
| 346 | 20230914 | 130000 | 5130579350 | 23950 | 23900 | 23950 | 23900 | 521 |
| 347 | 20230914 | 125900 | 5118115700 | 23950 | 23950 | 23950 | 23900 | 433 |
| 348 | 20230914 | 125800 | 5107746450 | 23950 | 23950 | 23950 | 23900 | 844 |
| 349 | 20230914 | 125700 | 5087562700 | 23950 | 23900 | 23950 | 23850 | 1026 |
| 350 | 20230914 | 125600 | 5063030800 | 23850 | 23900 | 23900 | 23850 | 725 |
| 351 | 20230914 | 125500 | 5045704600 | 23900 | 23850 | 23900 | 23850 | 702 |
| 352 | 20230914 | 125400 | 5028948350 | 23900 | 23900 | 23900 | 23850 | 296 |
| 353 | 20230914 | 125300 | 5021875950 | 23900 | 23900 | 23900 | 23850 | 305 |
| 354 | 20230914 | 125200 | 5014587000 | 23850 | 23850 | 23900 | 23850 | 949 |
| 355 | 20230914 | 125100 | 4991928250 | 23900 | 23850 | 23900 | 23850 | 1322 |
| 356 | 20230914 | 125000 | 4960391450 | 23850 | 23850 | 23850 | 23800 | 388 |
| 357 | 20230914 | 124900 | 4951137700 | 23850 | 23800 | 23850 | 23800 | 365 |
| 358 | 20230914 | 124800 | 4942436000 | 23850 | 23800 | 23850 | 23800 | 2206 |
| 359 | 20230914 | 124700 | 4889919350 | 23800 | 23800 | 23800 | 23750 | 311 |
| 360 | 20230914 | 124600 | 4882518900 | 23800 | 23800 | 23800 | 23750 | 248 |
| 361 | 20230914 | 124500 | 4876620400 | 23800 | 23750 | 23800 | 23750 | 1024 |
| 362 | 20230914 | 124400 | 4852288200 | 23750 | 23750 | 23800 | 23750 | 606 |
| 363 | 20230914 | 124300 | 4837882500 | 23800 | 23800 | 23800 | 23750 | 655 |
| 364 | 20230914 | 124200 | 4822300700 | 23800 | 23800 | 23850 | 23800 | 1448 |
| 365 | 20230914 | 124100 | 4787833150 | 23750 | 23800 | 23800 | 23750 | 1109 |
| 366 | 20230914 | 124000 | 4761486400 | 23800 | 23800 | 23800 | 23750 | 596 |
| 367 | 20230914 | 123900 | 4747315350 | 23750 | 23800 | 23800 | 23750 | 686 |
| 368 | 20230914 | 123800 | 4731012450 | 23800 | 23800 | 23800 | 23750 | 1039 |
| 369 | 20230914 | 123700 | 4706320300 | 23750 | 23800 | 23800 | 23750 | 669 |
| 370 | 20230914 | 123600 | 4690419900 | 23800 | 23750 | 23800 | 23750 | 601 |
| 371 | 20230914 | 123500 | 4676132900 | 23800 | 23750 | 23800 | 23700 | 1982 |
| 372 | 20230914 | 123400 | 4629080950 | 23700 | 23750 | 23750 | 23700 | 552 |
| 373 | 20230914 | 123300 | 4615982900 | 23750 | 23750 | 23750 | 23700 | 963 |
| 374 | 20230914 | 123200 | 4593138650 | 23700 | 23700 | 23750 | 23650 | 669 |
| 375 | 20230914 | 123100 | 4577271650 | 23700 | 23700 | 23750 | 23700 | 1275 |
| 376 | 20230914 | 123000 | 4547033550 | 23700 | 23700 | 23750 | 23650 | 946 |
| 377 | 20230914 | 122900 | 4524604650 | 23700 | 23700 | 23750 | 23700 | 1036 |
| 378 | 20230914 | 122800 | 4500029450 | 23750 | 23700 | 23750 | 23700 | 3126 |
| 379 | 20230914 | 122700 | 4425922100 | 23650 | 23700 | 23700 | 23650 | 379 |
| 380 | 20230914 | 122600 | 4416953500 | 23700 | 23650 | 23700 | 23650 | 736 |
| 381 | 20230914 | 122500 | 4399538400 | 23650 | 23650 | 23700 | 23650 | 990 |
| 382 | 20230914 | 122400 | 4376116700 | 23700 | 23700 | 23750 | 23650 | 691 |
| 383 | 20230914 | 122300 | 4359740300 | 23700 | 23750 | 23750 | 23700 | 901 |
| 384 | 20230914 | 122200 | 4338370550 | 23700 | 23750 | 23750 | 23700 | 745 |
| 385 | 20230914 | 122100 | 4320705400 | 23700 | 23650 | 23700 | 23600 | 2744 |
| 386 | 20230914 | 122000 | 4255747250 | 23650 | 23700 | 23700 | 23600 | 796 |
| 387 | 20230914 | 121900 | 4236916650 | 23650 | 23700 | 23700 | 23650 | 539 |
| 388 | 20230914 | 121800 | 4224161050 | 23700 | 23700 | 23700 | 23650 | 885 |
| 389 | 20230914 | 121700 | 4203222600 | 23650 | 23700 | 23700 | 23650 | 563 |
| 390 | 20230914 | 121600 | 4189893900 | 23650 | 23650 | 23700 | 23600 | 1170 |
| 391 | 20230914 | 121500 | 4162228650 | 23700 | 23650 | 23700 | 23650 | 1038 |
| 392 | 20230914 | 121400 | 4137671400 | 23700 | 23650 | 23700 | 23650 | 430 |
| 393 | 20230914 | 121300 | 4127493900 | 23700 | 23650 | 23700 | 23650 | 801 |
| 394 | 20230914 | 121200 | 4108537500 | 23650 | 23700 | 23700 | 23650 | 406 |
| 395 | 20230914 | 121100 | 4098927350 | 23700 | 23650 | 23700 | 23650 | 987 |
| 396 | 20230914 | 121000 | 4075579050 | 23650 | 23650 | 23700 | 23650 | 750 |
| 397 | 20230914 | 120900 | 4057822400 | 23650 | 23650 | 23700 | 23650 | 1488 |
| 398 | 20230914 | 120800 | 4022611500 | 23650 | 23650 | 23700 | 23600 | 845 |
| 399 | 20230914 | 120700 | 4002622800 | 23650 | 23650 | 23700 | 23650 | 980 |
| 400 | 20230914 | 120600 | 3979424800 | 23700 | 23700 | 23700 | 23600 | 1123 |
| 401 | 20230914 | 120500 | 3952857200 | 23700 | 23700 | 23700 | 23650 | 934 |
| 402 | 20230914 | 120400 | 3930758050 | 23650 | 23650 | 23700 | 23650 | 342 |
| 403 | 20230914 | 120300 | 3922667250 | 23650 | 23700 | 23700 | 23650 | 818 |
| 404 | 20230914 | 120200 | 3903308100 | 23700 | 23700 | 23700 | 23650 | 658 |
| 405 | 20230914 | 120100 | 3887724300 | 23650 | 23650 | 23700 | 23650 | 1025 |
| 406 | 20230914 | 120000 | 3863476850 | 23650 | 23600 | 23750 | 23600 | 3434 |
| 407 | 20230914 | 115900 | 3782171850 | 23650 | 23600 | 23650 | 23600 | 553 |
| 408 | 20230914 | 115800 | 3769110250 | 23600 | 23600 | 23650 | 23600 | 1069 |
| 409 | 20230914 | 115700 | 3743871000 | 23600 | 23600 | 23650 | 23600 | 596 |
| 410 | 20230914 | 115600 | 3729796000 | 23600 | 23650 | 23650 | 23600 | 1232 |
| 411 | 20230914 | 115500 | 3700691100 | 23650 | 23600 | 23650 | 23600 | 743 |
| 412 | 20230914 | 115400 | 3683152100 | 23650 | 23650 | 23650 | 23600 | 744 |
| 413 | 20230914 | 115300 | 3665585100 | 23600 | 23600 | 23650 | 23600 | 475 |
| 414 | 20230914 | 115200 | 3654364800 | 23650 | 23650 | 23650 | 23600 | 526 |
| 415 | 20230914 | 115100 | 3641942750 | 23600 | 23600 | 23700 | 23600 | 2334 |
| 416 | 20230914 | 115000 | 3586761250 | 23600 | 23600 | 23650 | 23600 | 966 |
| 417 | 20230914 | 114900 | 3563948950 | 23600 | 23600 | 23650 | 23600 | 987 |
| 418 | 20230914 | 114800 | 3540636000 | 23600 | 23600 | 23650 | 23550 | 1270 |
| 419 | 20230914 | 114700 | 3510662850 | 23650 | 23600 | 23650 | 23600 | 538 |
| 420 | 20230914 | 114600 | 3497957750 | 23600 | 23650 | 23650 | 23600 | 744 |
| 421 | 20230914 | 114500 | 3480384950 | 23600 | 23600 | 23650 | 23550 | 1187 |
| 422 | 20230914 | 114400 | 3452373250 | 23650 | 23650 | 23650 | 23600 | 487 |
| 423 | 20230914 | 114300 | 3440871950 | 23600 | 23600 | 23650 | 23600 | 726 |
| 424 | 20230914 | 114200 | 3423725100 | 23600 | 23650 | 23650 | 23600 | 1121 |
| 425 | 20230914 | 114100 | 3397249950 | 23600 | 23600 | 23650 | 23600 | 1028 |
| 426 | 20230914 | 114000 | 3372986450 | 23650 | 23650 | 23650 | 23600 | 601 |
| 427 | 20230914 | 113900 | 3358791800 | 23600 | 23650 | 23650 | 23600 | 607 |
| 428 | 20230914 | 113800 | 3344454600 | 23600 | 23600 | 23650 | 23600 | 1715 |
| 429 | 20230914 | 113700 | 3303933300 | 23600 | 23650 | 23650 | 23600 | 1011 |
| 430 | 20230914 | 113600 | 3280048450 | 23650 | 23650 | 23650 | 23600 | 561 |
| 431 | 20230914 | 113500 | 3266795200 | 23650 | 23700 | 23700 | 23600 | 1577 |
| 432 | 20230914 | 113400 | 3229503000 | 23650 | 23700 | 23700 | 23650 | 437 |
| 433 | 20230914 | 113300 | 3219158950 | 23700 | 23650 | 23700 | 23650 | 576 |
| 434 | 20230914 | 113200 | 3205530700 | 23700 | 23700 | 23700 | 23650 | 491 |
| 435 | 20230914 | 113100 | 3193911700 | 23700 | 23700 | 23700 | 23600 | 1521 |
| 436 | 20230914 | 113000 | 3157934500 | 23700 | 23700 | 23700 | 23650 | 664 |
| 437 | 20230914 | 112900 | 3142225450 | 23650 | 23650 | 23700 | 23650 | 910 |
| 438 | 20230914 | 112800 | 3120694700 | 23700 | 23650 | 23700 | 23650 | 1093 |
| 439 | 20230914 | 112700 | 3094836750 | 23700 | 23650 | 23700 | 23650 | 798 |
| 440 | 20230914 | 112600 | 3075936100 | 23700 | 23600 | 23700 | 23600 | 1075 |
| 441 | 20230914 | 112500 | 3050506700 | 23600 | 23700 | 23700 | 23600 | 903 |
| 442 | 20230914 | 112400 | 3029169050 | 23700 | 23700 | 23700 | 23650 | 943 |
| 443 | 20230914 | 112300 | 3006849200 | 23700 | 23650 | 23700 | 23650 | 374 |
| 444 | 20230914 | 112200 | 2997998250 | 23650 | 23650 | 23700 | 23600 | 1537 |
| 445 | 20230914 | 112100 | 2961639300 | 23650 | 23650 | 23700 | 23650 | 952 |
| 446 | 20230914 | 112000 | 2939110300 | 23700 | 23700 | 23700 | 23650 | 721 |
| 447 | 20230914 | 111900 | 2922044100 | 23650 | 23650 | 23700 | 23650 | 529 |
| 448 | 20230914 | 111800 | 2909527450 | 23650 | 23650 | 23750 | 23650 | 989 |
| 449 | 20230914 | 111700 | 2886129500 | 23750 | 23650 | 23750 | 23650 | 2117 |
| 450 | 20230914 | 111600 | 2835992450 | 23650 | 23700 | 23700 | 23650 | 1633 |
| 451 | 20230914 | 111500 | 2797358400 | 23700 | 23650 | 23700 | 23650 | 1660 |
| 452 | 20230914 | 111400 | 2758070050 | 23650 | 23700 | 23700 | 23650 | 683 |
| 453 | 20230914 | 111300 | 2741895750 | 23650 | 23700 | 23700 | 23650 | 644 |
| 454 | 20230914 | 111200 | 2726649950 | 23700 | 23750 | 23750 | 23700 | 509 |
| 455 | 20230914 | 111100 | 2714575400 | 23750 | 23750 | 23750 | 23700 | 1098 |
| 456 | 20230914 | 111000 | 2688541800 | 23700 | 23700 | 23750 | 23700 | 641 |
| 457 | 20230914 | 110900 | 2673335850 | 23700 | 23700 | 23750 | 23700 | 1197 |
| 458 | 20230914 | 110800 | 2644961200 | 23750 | 23750 | 23750 | 23700 | 1164 |
| 459 | 20230914 | 110700 | 2617358450 | 23700 | 23750 | 23750 | 23700 | 736 |
| 460 | 20230914 | 110600 | 2599902400 | 23700 | 23700 | 23750 | 23700 | 679 |
| 461 | 20230914 | 110500 | 2583795000 | 23700 | 23750 | 23750 | 23700 | 1309 |
| 462 | 20230914 | 110400 | 2552728250 | 23800 | 23800 | 23800 | 23750 | 473 |
| 463 | 20230914 | 110300 | 2541486400 | 23750 | 23750 | 23800 | 23750 | 820 |
| 464 | 20230914 | 110200 | 2521998350 | 23800 | 23750 | 23800 | 23750 | 1034 |
| 465 | 20230914 | 110100 | 2497422500 | 23800 | 23750 | 23800 | 23750 | 903 |
| 466 | 20230914 | 110000 | 2475964350 | 23750 | 23800 | 23800 | 23750 | 726 |
| 467 | 20230914 | 105900 | 2458709250 | 23800 | 23800 | 23800 | 23750 | 554 |
| 468 | 20230914 | 105800 | 2445537050 | 23750 | 23800 | 23850 | 23750 | 998 |
| 469 | 20230914 | 105700 | 2421811800 | 23800 | 23800 | 23850 | 23800 | 833 |
| 470 | 20230914 | 105600 | 2401970900 | 23800 | 23800 | 23850 | 23800 | 3398 |
| 471 | 20230914 | 105500 | 2321044250 | 23750 | 23750 | 23800 | 23750 | 1620 |
| 472 | 20230914 | 105400 | 2282549150 | 23800 | 23800 | 23800 | 23750 | 840 |
| 473 | 20230914 | 105300 | 2262592350 | 23750 | 23750 | 23800 | 23750 | 515 |
| 474 | 20230914 | 105200 | 2250351900 | 23750 | 23800 | 23800 | 23750 | 733 |
| 475 | 20230914 | 105100 | 2232928650 | 23800 | 23800 | 23850 | 23750 | 1215 |
| 476 | 20230914 | 105000 | 2204006650 | 23800 | 23800 | 23850 | 23800 | 657 |
| 477 | 20230914 | 104900 | 2188363450 | 23850 | 23850 | 23850 | 23800 | 631 |
| 478 | 20230914 | 104800 | 2173326300 | 23850 | 23850 | 23850 | 23800 | 1485 |
| 479 | 20230914 | 104700 | 2137963150 | 23800 | 23850 | 23850 | 23800 | 1353 |
| 480 | 20230914 | 104600 | 2105715600 | 23850 | 23900 | 23900 | 23850 | 629 |
| 481 | 20230914 | 104500 | 2090697100 | 23900 | 23900 | 23900 | 23850 | 1275 |
| 482 | 20230914 | 104400 | 2060272200 | 23900 | 23900 | 23900 | 23850 | 274 |
| 483 | 20230914 | 104300 | 2053732100 | 23850 | 23900 | 23900 | 23850 | 632 |
| 484 | 20230914 | 104200 | 2038628800 | 23900 | 23900 | 23900 | 23850 | 479 |
| 485 | 20230914 | 104100 | 2027183250 | 23900 | 23950 | 23950 | 23900 | 1561 |
| 486 | 20230914 | 104000 | 1989853350 | 23900 | 23800 | 23950 | 23800 | 1089 |
| 487 | 20230914 | 103900 | 1963866850 | 23850 | 23800 | 23850 | 23800 | 340 |
| 488 | 20230914 | 103800 | 1955759300 | 23800 | 23850 | 23850 | 23800 | 820 |
| 489 | 20230914 | 103700 | 1936223400 | 23850 | 23850 | 23850 | 23800 | 250 |
| 490 | 20230914 | 103600 | 1930264350 | 23800 | 23800 | 23800 | 23750 | 2703 |
| 491 | 20230914 | 103500 | 1865936200 | 23800 | 23800 | 23800 | 23750 | 412 |
| 492 | 20230914 | 103400 | 1856135500 | 23750 | 23750 | 23800 | 23750 | 853 |
| 493 | 20230914 | 103300 | 1835858150 | 23750 | 23800 | 23800 | 23750 | 305 |
| 494 | 20230914 | 103200 | 1828605200 | 23750 | 23750 | 23800 | 23750 | 387 |
| 495 | 20230914 | 103100 | 1819404850 | 23800 | 23750 | 23800 | 23750 | 790 |
| 496 | 20230914 | 103000 | 1800634750 | 23800 | 23800 | 23800 | 23750 | 443 |
| 497 | 20230914 | 102900 | 1790099050 | 23800 | 23800 | 23800 | 23750 | 287 |
| 498 | 20230914 | 102800 | 1783271900 | 23800 | 23750 | 23800 | 23750 | 1111 |
| 499 | 20230914 | 102700 | 1756864500 | 23800 | 23750 | 23800 | 23750 | 298 |
| 500 | 20230914 | 102600 | 1749773750 | 23750 | 23750 | 23800 | 23750 | 231 |
| 501 | 20230914 | 102500 | 1744279900 | 23750 | 23800 | 23800 | 23750 | 383 |
| 502 | 20230914 | 102400 | 1735172100 | 23800 | 23750 | 23800 | 23750 | 3757 |
| 503 | 20230914 | 102300 | 1645931700 | 23750 | 23700 | 23750 | 23700 | 267 |
| 504 | 20230914 | 102200 | 1639593700 | 23700 | 23750 | 23750 | 23700 | 312 |
| 505 | 20230914 | 102100 | 1632190150 | 23750 | 23750 | 23750 | 23700 | 1193 |
| 506 | 20230914 | 102000 | 1603900900 | 23750 | 23700 | 23750 | 23700 | 246 |
| 507 | 20230914 | 101900 | 1598060250 | 23700 | 23700 | 23750 | 23700 | 578 |
| 508 | 20230914 | 101800 | 1584347500 | 23700 | 23750 | 23800 | 23700 | 4497 |
| 509 | 20230914 | 101700 | 1477559050 | 23800 | 23750 | 23800 | 23750 | 559 |
| 510 | 20230914 | 101600 | 1464258050 | 23800 | 23750 | 23800 | 23750 | 136 |
| 511 | 20230914 | 101500 | 1461023550 | 23800 | 23800 | 23850 | 23800 | 1030 |
| 512 | 20230914 | 101400 | 1436505500 | 23800 | 23850 | 23850 | 23800 | 817 |
| 513 | 20230914 | 101300 | 1417041350 | 23850 | 23800 | 23850 | 23800 | 93 |
| 514 | 20230914 | 101200 | 1414824900 | 23800 | 23800 | 23850 | 23800 | 196 |
| 515 | 20230914 | 101100 | 1410152150 | 23850 | 23750 | 23850 | 23750 | 5279 |
| 516 | 20230914 | 101000 | 1284655200 | 23750 | 23750 | 23750 | 23700 | 287 |
| 517 | 20230914 | 100900 | 1277840900 | 23750 | 23750 | 23750 | 23700 | 269 |
| 518 | 20230914 | 100800 | 1271453850 | 23750 | 23750 | 23750 | 23700 | 1255 |
| 519 | 20230914 | 100700 | 1241672150 | 23750 | 23750 | 23750 | 23700 | 400 |
| 520 | 20230914 | 100600 | 1232174200 | 23750 | 23700 | 23750 | 23650 | 2585 |
| 521 | 20230914 | 100500 | 1170899850 | 23650 | 23650 | 23700 | 23650 | 169 |
| 522 | 20230914 | 100400 | 1166898650 | 23650 | 23700 | 23700 | 23650 | 594 |
| 523 | 20230914 | 100300 | 1152843850 | 23700 | 23700 | 23700 | 23650 | 421 |
| 524 | 20230914 | 100200 | 1142877400 | 23700 | 23700 | 23700 | 23650 | 995 |
| 525 | 20230914 | 100100 | 1119343550 | 23650 | 23750 | 23750 | 23600 | 3742 |
| 526 | 20230914 | 100000 | 1030756800 | 23700 | 23750 | 23750 | 23700 | 1758 |
| 527 | 20230914 | 095900 | 989078200 | 23750 | 23800 | 23800 | 23700 | 1001 |
| 528 | 20230914 | 095800 | 965348750 | 23800 | 23750 | 23800 | 23750 | 1016 |
| 529 | 20230914 | 095700 | 941215250 | 23800 | 23750 | 23800 | 23750 | 44 |
| 530 | 20230914 | 095600 | 940168300 | 23800 | 23750 | 23800 | 23750 | 547 |
| 531 | 20230914 | 095500 | 927159600 | 23800 | 23800 | 23800 | 23750 | 633 |
| 532 | 20230914 | 095400 | 912121750 | 23800 | 23800 | 23800 | 23700 | 3460 |
| 533 | 20230914 | 095300 | 829847600 | 23800 | 23850 | 23850 | 23750 | 843 |
| 534 | 20230914 | 095200 | 809791650 | 23850 | 23950 | 24000 | 23800 | 4802 |
| 535 | 20230914 | 095100 | 695056300 | 23950 | 23950 | 24000 | 23950 | 1143 |
| 536 | 20230914 | 095000 | 667678500 | 23900 | 23950 | 23950 | 23900 | 82 |
| 537 | 20230914 | 094900 | 665714700 | 23950 | 23950 | 23950 | 23900 | 664 |
| 538 | 20230914 | 094800 | 649813000 | 23950 | 23900 | 23950 | 23900 | 759 |
| 539 | 20230914 | 094700 | 631669250 | 23950 | 23950 | 23950 | 23900 | 450 |
| 540 | 20230914 | 094600 | 620896450 | 23950 | 23950 | 23950 | 23950 | 202 |
| 541 | 20230914 | 094500 | 616058550 | 23900 | 23900 | 23950 | 23900 | 302 |
| 542 | 20230914 | 094400 | 608826850 | 23900 | 23950 | 23950 | 23900 | 698 |
| 543 | 20230914 | 094300 | 592141600 | 23900 | 23950 | 23950 | 23900 | 533 |
| 544 | 20230914 | 094200 | 579376350 | 23950 | 23950 | 23950 | 23900 | 190 |
| 545 | 20230914 | 094100 | 574827100 | 23950 | 23950 | 23950 | 23900 | 845 |
| 546 | 20230914 | 094000 | 554609200 | 23950 | 23900 | 23950 | 23900 | 1468 |
| 547 | 20230914 | 093900 | 519523000 | 23900 | 23900 | 23900 | 23850 | 256 |
| 548 | 20230914 | 093800 | 513409100 | 23850 | 23900 | 23900 | 23850 | 662 |
| 549 | 20230914 | 093700 | 497618300 | 23900 | 23900 | 23900 | 23850 | 125 |
| 550 | 20230914 | 093600 | 494630900 | 23900 | 24000 | 24000 | 23850 | 1785 |
| 551 | 20230914 | 093500 | 451911100 | 23950 | 23950 | 24000 | 23950 | 309 |
| 552 | 20230914 | 093400 | 444501250 | 24000 | 23950 | 24000 | 23950 | 1075 |
| 553 | 20230914 | 093300 | 418729200 | 24000 | 24000 | 24000 | 23950 | 401 |
| 554 | 20230914 | 093200 | 409109750 | 24000 | 24000 | 24000 | 23950 | 110 |
| 555 | 20230914 | 093100 | 406469900 | 24000 | 23950 | 24000 | 23950 | 563 |
| 556 | 20230914 | 093000 | 392978600 | 24000 | 24000 | 24000 | 23950 | 254 |
| 557 | 20230914 | 092900 | 386882650 | 23950 | 24000 | 24000 | 23950 | 753 |
| 558 | 20230914 | 092800 | 368810750 | 24000 | 24000 | 24000 | 23950 | 795 |
| 559 | 20230914 | 092700 | 349753100 | 24000 | 24000 | 24000 | 23950 | 757 |
| 560 | 20230914 | 092600 | 331585300 | 24000 | 24000 | 24000 | 24000 | 267 |
| 561 | 20230914 | 092500 | 325177300 | 24000 | 24050 | 24050 | 24000 | 1027 |
| 562 | 20230914 | 092400 | 300521200 | 24050 | 24050 | 24050 | 24000 | 622 |
| 563 | 20230914 | 092300 | 285581350 | 24050 | 24050 | 24050 | 24000 | 273 |
| 564 | 20230914 | 092200 | 279017150 | 24050 | 24050 | 24050 | 24000 | 238 |
| 565 | 20230914 | 092100 | 273295900 | 24050 | 24000 | 24050 | 24000 | 167 |
| 566 | 20230914 | 092000 | 269280350 | 24050 | 24100 | 24100 | 23950 | 1883 |
| 567 | 20230914 | 091900 | 223959450 | 24150 | 24150 | 24150 | 24100 | 66 |
| 568 | 20230914 | 091800 | 222365600 | 24100 | 24150 | 24150 | 24100 | 211 |
| 569 | 20230914 | 091700 | 217270200 | 24150 | 24100 | 24150 | 24100 | 320 |
| 570 | 20230914 | 091600 | 209548650 | 24100 | 24150 | 24150 | 24100 | 356 |
| 571 | 20230914 | 091500 | 200963350 | 24100 | 24150 | 24150 | 24100 | 403 |
| 572 | 20230914 | 091400 | 191234800 | 24150 | 24050 | 24150 | 24050 | 2017 |
| 573 | 20230914 | 091300 | 142645850 | 24050 | 24000 | 24050 | 24000 | 128 |
| 574 | 20230914 | 091200 | 139571150 | 24050 | 24050 | 24050 | 24000 | 90 |
| 575 | 20230914 | 091100 | 137411000 | 24050 | 24050 | 24050 | 24000 | 1030 |
| 576 | 20230914 | 091000 | 112681950 | 24000 | 24000 | 24050 | 24000 | 837 |
| 577 | 20230914 | 090900 | 92583850 | 24000 | 24000 | 24000 | 24000 | 34 |
| 578 | 20230914 | 090800 | 91767850 | 24000 | 23950 | 24000 | 23900 | 374 |
| 579 | 20230914 | 090700 | 82811250 | 24000 | 24050 | 24050 | 23950 | 391 |
| 580 | 20230914 | 090600 | 73426950 | 24050 | 24050 | 24100 | 24000 | 736 |
| 581 | 20230914 | 090500 | 55725150 | 24050 | 24000 | 24050 | 24000 | 232 |
| 582 | 20230914 | 090400 | 50154050 | 24000 | 24000 | 24000 | 24000 | 247 |
| 583 | 20230914 | 090300 | 44226050 | 24000 | 23950 | 24000 | 23950 | 284 |
| 584 | 20230914 | 090200 | 37424150 | 23950 | 23900 | 23950 | 23900 | 167 |
| 585 | 20230914 | 090100 | 33432750 | 23900 | 23900 | 23900 | 23900 | 138 |
| 586 | 20230914 | 090000 | 30134550 | 23900 | 23900 | 23900 | 23850 | 1261 |