31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 3 | 20230914 | 183800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20230914 | 183700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20230914 | 183600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20230914 | 183500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20230914 | 183400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20230914 | 183300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20230914 | 183200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20230914 | 183100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20230914 | 183000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20230914 | 182900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20230914 | 182800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20230914 | 182700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20230914 | 182600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20230914 | 182500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20230914 | 182400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20230914 | 182300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20230914 | 182200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20230914 | 182100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20230914 | 182000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20230914 | 181900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20230914 | 181800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20230914 | 181700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20230914 | 181600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20230914 | 181500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20230914 | 181400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20230914 | 181300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20230914 | 181200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20230914 | 181100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20230914 | 181000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20230914 | 180900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 33 | 20230914 | 180800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20230914 | 180700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20230914 | 180600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20230914 | 180500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20230914 | 180400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20230914 | 180300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20230914 | 180200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20230914 | 180100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20230914 | 180000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20230914 | 175900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20230914 | 175800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20230914 | 175700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20230914 | 175600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20230914 | 175500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20230914 | 175400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20230914 | 175300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20230914 | 175200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20230914 | 175100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20230914 | 175000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20230914 | 174900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20230914 | 174800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20230914 | 174700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20230914 | 174600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20230914 | 174500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20230914 | 174400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20230914 | 174300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20230914 | 174200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20230914 | 174100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20230914 | 174000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20230914 | 173900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 63 | 20230914 | 173800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20230914 | 173700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20230914 | 173600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20230914 | 173500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20230914 | 173400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20230914 | 173300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20230914 | 173200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20230914 | 173100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20230914 | 173000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20230914 | 172900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20230914 | 172800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20230914 | 172700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20230914 | 172600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20230914 | 172500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20230914 | 172400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20230914 | 172300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20230914 | 172200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20230914 | 172100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20230914 | 172000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20230914 | 171900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20230914 | 171800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20230914 | 171700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20230914 | 171600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20230914 | 171500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20230914 | 171400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20230914 | 171300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20230914 | 171200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20230914 | 171100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20230914 | 171000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20230914 | 170900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 93 | 20230914 | 170800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20230914 | 170700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20230914 | 170600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20230914 | 170500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20230914 | 170400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20230914 | 170300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20230914 | 170200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20230914 | 170100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20230914 | 170000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20230914 | 165900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20230914 | 165800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20230914 | 165700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20230914 | 165600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20230914 | 165500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20230914 | 165400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20230914 | 165300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20230914 | 165200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20230914 | 165100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20230914 | 165000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20230914 | 164900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20230914 | 164800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20230914 | 164700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20230914 | 164600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20230914 | 164500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20230914 | 164400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20230914 | 164300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20230914 | 164200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20230914 | 164100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20230914 | 164000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20230914 | 163900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 123 | 20230914 | 163800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20230914 | 163700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20230914 | 163600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20230914 | 163500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20230914 | 163400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20230914 | 163300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20230914 | 163200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20230914 | 163100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20230914 | 163000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20230914 | 162900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20230914 | 162800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20230914 | 162700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20230914 | 162600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20230914 | 162500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20230914 | 162400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20230914 | 162300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20230914 | 162200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20230914 | 162100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20230914 | 162000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20230914 | 161900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20230914 | 161800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20230914 | 161700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20230914 | 161600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20230914 | 161500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20230914 | 161400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20230914 | 161300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20230914 | 161200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20230914 | 161100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20230914 | 161000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20230914 | 160900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 153 | 20230914 | 160800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20230914 | 160700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20230914 | 160600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20230914 | 160500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20230914 | 160400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20230914 | 160300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20230914 | 160200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20230914 | 160100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20230914 | 160000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20230914 | 155900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20230914 | 155800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20230914 | 155700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20230914 | 155600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20230914 | 155500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20230914 | 155400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20230914 | 155300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20230914 | 155200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20230914 | 155100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20230914 | 155000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20230914 | 154900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20230914 | 154800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20230914 | 154700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20230914 | 154600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20230914 | 154500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20230914 | 154400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20230914 | 154300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20230914 | 154200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20230914 | 154100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20230914 | 154000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20230914 | 153900 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 183 | 20230914 | 153800 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20230914 | 153700 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20230914 | 153600 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20230914 | 153500 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20230914 | 153400 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20230914 | 153300 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20230914 | 153200 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20230914 | 153100 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20230914 | 153000 | 15553797550 | 38900 | 38900 | 38900 | 38900 | 108893 |
| 192 | 20230914 | 152900 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20230914 | 152800 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20230914 | 152700 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20230914 | 152600 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20230914 | 152500 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20230914 | 152400 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20230914 | 152300 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20230914 | 152200 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20230914 | 152100 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20230914 | 152000 | 11317859850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20230914 | 151900 | 11317859850 | 38650 | 38500 | 38650 | 38500 | 761 |
| 203 | 20230914 | 151800 | 11288521100 | 38550 | 38500 | 38550 | 38500 | 615 |
| 204 | 20230914 | 151700 | 11264842500 | 38550 | 38600 | 38600 | 38450 | 2635 |
| 205 | 20230914 | 151600 | 11163310050 | 38600 | 38650 | 38650 | 38550 | 3088 |
| 206 | 20230914 | 151500 | 11044142800 | 38650 | 38650 | 38650 | 38600 | 1157 |
| 207 | 20230914 | 151400 | 10999431000 | 38600 | 38600 | 38650 | 38600 | 377 |
| 208 | 20230914 | 151300 | 10984867450 | 38650 | 38650 | 38650 | 38600 | 82 |
| 209 | 20230914 | 151200 | 10981700900 | 38600 | 38600 | 38650 | 38600 | 156 |
| 210 | 20230914 | 151100 | 10975677400 | 38600 | 38600 | 38700 | 38550 | 2764 |
| 211 | 20230914 | 151000 | 10868923350 | 38600 | 38550 | 38600 | 38550 | 198 |
| 212 | 20230914 | 150900 | 10861288600 | 38600 | 38550 | 38600 | 38550 | 141 |
| 213 | 20230914 | 150800 | 10855849350 | 38600 | 38600 | 38650 | 38550 | 3097 |
| 214 | 20230914 | 150700 | 10736306250 | 38600 | 38650 | 38650 | 38600 | 1472 |
| 215 | 20230914 | 150600 | 10679426850 | 38650 | 38650 | 38650 | 38600 | 454 |
| 216 | 20230914 | 150500 | 10661884000 | 38650 | 38600 | 38650 | 38600 | 222 |
| 217 | 20230914 | 150400 | 10653311450 | 38650 | 38650 | 38700 | 38600 | 246 |
| 218 | 20230914 | 150300 | 10643797950 | 38650 | 38650 | 38700 | 38600 | 2570 |
| 219 | 20230914 | 150200 | 10544470500 | 38600 | 38600 | 38700 | 38600 | 900 |
| 220 | 20230914 | 150100 | 10509693000 | 38650 | 38650 | 38700 | 38600 | 3105 |
| 221 | 20230914 | 150000 | 10389698950 | 38650 | 38750 | 38750 | 38600 | 1419 |
| 222 | 20230914 | 145900 | 10334829600 | 38700 | 38650 | 38750 | 38650 | 528 |
| 223 | 20230914 | 145800 | 10314393750 | 38700 | 38700 | 38750 | 38650 | 2255 |
| 224 | 20230914 | 145700 | 10227081500 | 38700 | 38600 | 38700 | 38600 | 2751 |
| 225 | 20230914 | 145600 | 10120655600 | 38650 | 38650 | 38650 | 38600 | 528 |
| 226 | 20230914 | 145500 | 10100256750 | 38650 | 38700 | 38700 | 38600 | 3421 |
| 227 | 20230914 | 145400 | 9968017000 | 38700 | 38650 | 38700 | 38600 | 1512 |
| 228 | 20230914 | 145300 | 9909529150 | 38650 | 38550 | 38650 | 38550 | 646 |
| 229 | 20230914 | 145200 | 9884597000 | 38550 | 38650 | 38700 | 38550 | 1525 |
| 230 | 20230914 | 145100 | 9825681100 | 38700 | 38550 | 38700 | 38550 | 1207 |
| 231 | 20230914 | 145000 | 9779061500 | 38550 | 38550 | 38600 | 38550 | 752 |
| 232 | 20230914 | 144900 | 9750065950 | 38550 | 38600 | 38650 | 38550 | 880 |
| 233 | 20230914 | 144800 | 9716096000 | 38600 | 38650 | 38650 | 38550 | 2236 |
| 234 | 20230914 | 144700 | 9629776000 | 38650 | 38650 | 38700 | 38600 | 484 |
| 235 | 20230914 | 144600 | 9611067800 | 38700 | 38650 | 38700 | 38650 | 565 |
| 236 | 20230914 | 144500 | 9589209750 | 38700 | 38750 | 38750 | 38650 | 1078 |
| 237 | 20230914 | 144400 | 9547512000 | 38750 | 38800 | 38800 | 38650 | 3424 |
| 238 | 20230914 | 144300 | 9414811950 | 38800 | 38700 | 38800 | 38600 | 5589 |
| 239 | 20230914 | 144200 | 9198542550 | 38650 | 38600 | 38650 | 38550 | 3476 |
| 240 | 20230914 | 144100 | 9064301200 | 38600 | 38500 | 38600 | 38500 | 1412 |
| 241 | 20230914 | 144000 | 9009869400 | 38500 | 38500 | 38550 | 38500 | 194 |
| 242 | 20230914 | 143900 | 9002398000 | 38550 | 38400 | 38550 | 38400 | 853 |
| 243 | 20230914 | 143800 | 8969587450 | 38450 | 38400 | 38450 | 38400 | 187 |
| 244 | 20230914 | 143700 | 8962401750 | 38450 | 38500 | 38550 | 38450 | 2937 |
| 245 | 20230914 | 143600 | 8849338400 | 38550 | 38550 | 38550 | 38500 | 323 |
| 246 | 20230914 | 143500 | 8836890950 | 38500 | 38550 | 38550 | 38500 | 118 |
| 247 | 20230914 | 143400 | 8832345350 | 38500 | 38550 | 38550 | 38500 | 99 |
| 248 | 20230914 | 143300 | 8828530450 | 38550 | 38550 | 38550 | 38450 | 2030 |
| 249 | 20230914 | 143200 | 8750374950 | 38550 | 38550 | 38550 | 38500 | 49 |
| 250 | 20230914 | 143100 | 8748486500 | 38500 | 38550 | 38550 | 38500 | 1567 |
| 251 | 20230914 | 143000 | 8688108000 | 38550 | 38500 | 38550 | 38500 | 494 |
| 252 | 20230914 | 142900 | 8669064650 | 38550 | 38550 | 38550 | 38500 | 191 |
| 253 | 20230914 | 142800 | 8661701800 | 38550 | 38500 | 38550 | 38500 | 1680 |
| 254 | 20230914 | 142700 | 8596941650 | 38550 | 38500 | 38550 | 38500 | 41 |
| 255 | 20230914 | 142600 | 8595361300 | 38550 | 38500 | 38550 | 38500 | 306 |
| 256 | 20230914 | 142500 | 8583568000 | 38550 | 38550 | 38550 | 38500 | 72 |
| 257 | 20230914 | 142400 | 8580793150 | 38500 | 38550 | 38550 | 38450 | 166 |
| 258 | 20230914 | 142300 | 8574402150 | 38500 | 38500 | 38500 | 38450 | 1032 |
| 259 | 20230914 | 142200 | 8534671250 | 38500 | 38500 | 38500 | 38450 | 1949 |
| 260 | 20230914 | 142100 | 8459637250 | 38500 | 38500 | 38500 | 38450 | 285 |
| 261 | 20230914 | 142000 | 8448667550 | 38450 | 38450 | 38500 | 38450 | 96 |
| 262 | 20230914 | 141900 | 8444972050 | 38500 | 38450 | 38500 | 38450 | 299 |
| 263 | 20230914 | 141800 | 8433473300 | 38450 | 38450 | 38450 | 38400 | 60 |
| 264 | 20230914 | 141700 | 8431166750 | 38400 | 38500 | 38500 | 38400 | 356 |
| 265 | 20230914 | 141600 | 8417477150 | 38450 | 38500 | 38550 | 38400 | 1311 |
| 266 | 20230914 | 141500 | 8367050750 | 38500 | 38500 | 38500 | 38450 | 69 |
| 267 | 20230914 | 141400 | 8364394500 | 38500 | 38500 | 38500 | 38450 | 185 |
| 268 | 20230914 | 141300 | 8357277900 | 38500 | 38500 | 38500 | 38450 | 247 |
| 269 | 20230914 | 141200 | 8347769050 | 38500 | 38450 | 38550 | 38450 | 492 |
| 270 | 20230914 | 141100 | 8328829850 | 38500 | 38500 | 38550 | 38450 | 1042 |
| 271 | 20230914 | 141000 | 8288722100 | 38450 | 38500 | 38500 | 38450 | 1342 |
| 272 | 20230914 | 140900 | 8237056000 | 38500 | 38500 | 38500 | 38450 | 289 |
| 273 | 20230914 | 140800 | 8225932150 | 38500 | 38450 | 38500 | 38400 | 142 |
| 274 | 20230914 | 140700 | 8220472950 | 38400 | 38450 | 38450 | 38400 | 184 |
| 275 | 20230914 | 140600 | 8213405000 | 38450 | 38400 | 38450 | 38350 | 1113 |
| 276 | 20230914 | 140500 | 8170615350 | 38350 | 38400 | 38400 | 38350 | 77 |
| 277 | 20230914 | 140400 | 8167659400 | 38350 | 38450 | 38450 | 38350 | 115 |
| 278 | 20230914 | 140300 | 8163243000 | 38450 | 38300 | 38450 | 38300 | 2216 |
| 279 | 20230914 | 140200 | 8078312500 | 38400 | 38300 | 38450 | 38300 | 443 |
| 280 | 20230914 | 140100 | 8061318850 | 38350 | 38400 | 38450 | 38300 | 853 |
| 281 | 20230914 | 140000 | 8028578600 | 38350 | 38400 | 38400 | 38350 | 264 |
| 282 | 20230914 | 135900 | 8018451850 | 38350 | 38300 | 38400 | 38300 | 419 |
| 283 | 20230914 | 135800 | 8002383850 | 38350 | 38400 | 38450 | 38300 | 973 |
| 284 | 20230914 | 135700 | 7965053700 | 38400 | 38350 | 38400 | 38350 | 160 |
| 285 | 20230914 | 135600 | 7958917450 | 38400 | 38350 | 38400 | 38350 | 1013 |
| 286 | 20230914 | 135500 | 7920058850 | 38400 | 38350 | 38400 | 38350 | 393 |
| 287 | 20230914 | 135400 | 7904970650 | 38400 | 38400 | 38400 | 38350 | 728 |
| 288 | 20230914 | 135300 | 7877016300 | 38400 | 38400 | 38450 | 38350 | 249 |
| 289 | 20230914 | 135200 | 7867454900 | 38400 | 38350 | 38450 | 38350 | 1123 |
| 290 | 20230914 | 135100 | 7824352000 | 38300 | 38350 | 38350 | 38300 | 833 |
| 291 | 20230914 | 135000 | 7792438600 | 38300 | 38300 | 38350 | 38300 | 799 |
| 292 | 20230914 | 134900 | 7761835500 | 38350 | 38350 | 38350 | 38300 | 354 |
| 293 | 20230914 | 134800 | 7748259950 | 38350 | 38350 | 38450 | 38300 | 2242 |
| 294 | 20230914 | 134700 | 7662296000 | 38300 | 38400 | 38400 | 38300 | 989 |
| 295 | 20230914 | 134600 | 7624383850 | 38400 | 38300 | 38400 | 38300 | 1061 |
| 296 | 20230914 | 134500 | 7583684250 | 38300 | 38350 | 38350 | 38300 | 798 |
| 297 | 20230914 | 134400 | 7553103900 | 38400 | 38400 | 38400 | 38350 | 358 |
| 298 | 20230914 | 134300 | 7539362400 | 38350 | 38400 | 38450 | 38350 | 1056 |
| 299 | 20230914 | 134200 | 7498800950 | 38450 | 38450 | 38450 | 38400 | 174 |
| 300 | 20230914 | 134100 | 7492110750 | 38400 | 38450 | 38450 | 38400 | 292 |
| 301 | 20230914 | 134000 | 7480886800 | 38450 | 38400 | 38450 | 38400 | 416 |
| 302 | 20230914 | 133900 | 7464909250 | 38350 | 38350 | 38400 | 38350 | 287 |
| 303 | 20230914 | 133800 | 7453897200 | 38350 | 38350 | 38400 | 38350 | 214 |
| 304 | 20230914 | 133700 | 7445687850 | 38350 | 38350 | 38400 | 38350 | 1284 |
| 305 | 20230914 | 133600 | 7396444150 | 38350 | 38450 | 38450 | 38350 | 2382 |
| 306 | 20230914 | 133500 | 7304973300 | 38450 | 38400 | 38450 | 38400 | 82 |
| 307 | 20230914 | 133400 | 7301823200 | 38500 | 38500 | 38500 | 38450 | 2104 |
| 308 | 20230914 | 133300 | 7220913950 | 38500 | 38500 | 38500 | 38450 | 162 |
| 309 | 20230914 | 133200 | 7214682250 | 38500 | 38500 | 38500 | 38450 | 280 |
| 310 | 20230914 | 133100 | 7203902400 | 38450 | 38550 | 38600 | 38450 | 1618 |
| 311 | 20230914 | 133000 | 7141554900 | 38550 | 38600 | 38600 | 38550 | 454 |
| 312 | 20230914 | 132900 | 7124049750 | 38550 | 38600 | 38600 | 38550 | 363 |
| 313 | 20230914 | 132800 | 7110038150 | 38600 | 38550 | 38600 | 38500 | 463 |
| 314 | 20230914 | 132700 | 7092191600 | 38500 | 38550 | 38550 | 38500 | 190 |
| 315 | 20230914 | 132600 | 7084867750 | 38550 | 38450 | 38550 | 38450 | 1126 |
| 316 | 20230914 | 132500 | 7041513000 | 38500 | 38500 | 38500 | 38450 | 267 |
| 317 | 20230914 | 132400 | 7031233700 | 38450 | 38500 | 38500 | 38450 | 425 |
| 318 | 20230914 | 132300 | 7014882450 | 38500 | 38500 | 38500 | 38450 | 89 |
| 319 | 20230914 | 132200 | 7011458550 | 38500 | 38500 | 38500 | 38450 | 231 |
| 320 | 20230914 | 132100 | 7002565250 | 38500 | 38500 | 38500 | 38450 | 102 |
| 321 | 20230914 | 132000 | 6998641550 | 38450 | 38450 | 38500 | 38450 | 165 |
| 322 | 20230914 | 131900 | 6992296050 | 38450 | 38500 | 38500 | 38400 | 478 |
| 323 | 20230914 | 131800 | 6973899800 | 38500 | 38400 | 38500 | 38400 | 571 |
| 324 | 20230914 | 131700 | 6951951400 | 38450 | 38400 | 38450 | 38400 | 32 |
| 325 | 20230914 | 131600 | 6950721050 | 38450 | 38450 | 38450 | 38400 | 385 |
| 326 | 20230914 | 131500 | 6935920650 | 38450 | 38450 | 38450 | 38400 | 44 |
| 327 | 20230914 | 131400 | 6934229550 | 38450 | 38450 | 38500 | 38400 | 466 |
| 328 | 20230914 | 131300 | 6916311400 | 38500 | 38500 | 38500 | 38400 | 73 |
| 329 | 20230914 | 131200 | 6913501500 | 38500 | 38450 | 38550 | 38400 | 1704 |
| 330 | 20230914 | 131100 | 6847952700 | 38450 | 38500 | 38500 | 38450 | 119 |
| 331 | 20230914 | 131000 | 6843373850 | 38500 | 38500 | 38550 | 38450 | 582 |
| 332 | 20230914 | 130900 | 6820966950 | 38500 | 38500 | 38550 | 38450 | 301 |
| 333 | 20230914 | 130800 | 6809377550 | 38500 | 38500 | 38500 | 38450 | 283 |
| 334 | 20230914 | 130700 | 6798482250 | 38450 | 38500 | 38500 | 38450 | 45 |
| 335 | 20230914 | 130600 | 6796750200 | 38450 | 38500 | 38550 | 38450 | 1815 |
| 336 | 20230914 | 130500 | 6726825050 | 38550 | 38550 | 38550 | 38500 | 36 |
| 337 | 20230914 | 130400 | 6725437350 | 38550 | 38550 | 38550 | 38500 | 843 |
| 338 | 20230914 | 130300 | 6692943100 | 38550 | 38550 | 38550 | 38500 | 127 |
| 339 | 20230914 | 130200 | 6688047400 | 38550 | 38500 | 38550 | 38500 | 369 |
| 340 | 20230914 | 130100 | 6673823200 | 38550 | 38450 | 38550 | 38450 | 235 |
| 341 | 20230914 | 130000 | 6664776050 | 38500 | 38500 | 38550 | 38450 | 744 |
| 342 | 20230914 | 125900 | 6636130650 | 38550 | 38500 | 38550 | 38450 | 1222 |
| 343 | 20230914 | 125800 | 6589067650 | 38450 | 38450 | 38500 | 38450 | 62 |
| 344 | 20230914 | 125700 | 6586683200 | 38500 | 38450 | 38500 | 38450 | 140 |
| 345 | 20230914 | 125600 | 6581297700 | 38450 | 38500 | 38500 | 38450 | 207 |
| 346 | 20230914 | 125500 | 6573328350 | 38500 | 38450 | 38500 | 38450 | 197 |
| 347 | 20230914 | 125400 | 6565753250 | 38500 | 38500 | 38500 | 38450 | 392 |
| 348 | 20230914 | 125300 | 6550663850 | 38500 | 38500 | 38500 | 38450 | 98 |
| 349 | 20230914 | 125200 | 6546892400 | 38500 | 38450 | 38500 | 38450 | 153 |
| 350 | 20230914 | 125100 | 6541008800 | 38450 | 38500 | 38500 | 38450 | 232 |
| 351 | 20230914 | 125000 | 6532077950 | 38500 | 38450 | 38500 | 38450 | 95 |
| 352 | 20230914 | 124900 | 6528420600 | 38500 | 38500 | 38500 | 38450 | 349 |
| 353 | 20230914 | 124800 | 6514991050 | 38500 | 38500 | 38500 | 38450 | 42 |
| 354 | 20230914 | 124700 | 6513374450 | 38450 | 38450 | 38500 | 38450 | 193 |
| 355 | 20230914 | 124600 | 6505948350 | 38500 | 38450 | 38500 | 38400 | 177 |
| 356 | 20230914 | 124500 | 6499144750 | 38450 | 38450 | 38450 | 38400 | 129 |
| 357 | 20230914 | 124400 | 6494184900 | 38500 | 38450 | 38500 | 38450 | 197 |
| 358 | 20230914 | 124300 | 6486601650 | 38450 | 38500 | 38500 | 38400 | 2145 |
| 359 | 20230914 | 124200 | 6404071400 | 38550 | 38550 | 38550 | 38500 | 102 |
| 360 | 20230914 | 124100 | 6400142050 | 38550 | 38550 | 38550 | 38500 | 183 |
| 361 | 20230914 | 124000 | 6393087650 | 38550 | 38550 | 38550 | 38500 | 136 |
| 362 | 20230914 | 123900 | 6387849750 | 38500 | 38500 | 38500 | 38450 | 220 |
| 363 | 20230914 | 123800 | 6379380850 | 38450 | 38550 | 38550 | 38450 | 120 |
| 364 | 20230914 | 123700 | 6374760000 | 38550 | 38550 | 38550 | 38500 | 95 |
| 365 | 20230914 | 123600 | 6371101150 | 38500 | 38550 | 38550 | 38500 | 507 |
| 366 | 20230914 | 123500 | 6351556850 | 38550 | 38550 | 38550 | 38500 | 279 |
| 367 | 20230914 | 123400 | 6340811650 | 38500 | 38550 | 38550 | 38500 | 600 |
| 368 | 20230914 | 123300 | 6317702200 | 38550 | 38550 | 38550 | 38450 | 22 |
| 369 | 20230914 | 123200 | 6316854600 | 38450 | 38550 | 38600 | 38400 | 2173 |
| 370 | 20230914 | 123100 | 6233239250 | 38600 | 38500 | 38600 | 38500 | 2767 |
| 371 | 20230914 | 123000 | 6126627050 | 38500 | 38450 | 38500 | 38450 | 83 |
| 372 | 20230914 | 122900 | 6123434250 | 38450 | 38500 | 38500 | 38450 | 221 |
| 373 | 20230914 | 122800 | 6114926650 | 38450 | 38450 | 38500 | 38450 | 81 |
| 374 | 20230914 | 122700 | 6111810900 | 38450 | 38450 | 38500 | 38450 | 57 |
| 375 | 20230914 | 122600 | 6109617750 | 38450 | 38400 | 38450 | 38400 | 578 |
| 376 | 20230914 | 122500 | 6087402600 | 38450 | 38400 | 38450 | 38400 | 3539 |
| 377 | 20230914 | 122400 | 5951457900 | 38400 | 38350 | 38400 | 38350 | 156 |
| 378 | 20230914 | 122300 | 5945472750 | 38400 | 38350 | 38400 | 38350 | 2074 |
| 379 | 20230914 | 122200 | 5865934400 | 38400 | 38350 | 38400 | 38350 | 213 |
| 380 | 20230914 | 122100 | 5857755500 | 38400 | 38350 | 38400 | 38350 | 89 |
| 381 | 20230914 | 122000 | 5854337950 | 38350 | 38400 | 38400 | 38350 | 137 |
| 382 | 20230914 | 121900 | 5849081700 | 38400 | 38350 | 38400 | 38300 | 325 |
| 383 | 20230914 | 121800 | 5836608600 | 38350 | 38350 | 38350 | 38300 | 379 |
| 384 | 20230914 | 121700 | 5822077500 | 38300 | 38350 | 38350 | 38300 | 366 |
| 385 | 20230914 | 121600 | 5808042250 | 38350 | 38300 | 38350 | 38300 | 91 |
| 386 | 20230914 | 121500 | 5804555800 | 38350 | 38300 | 38350 | 38300 | 220 |
| 387 | 20230914 | 121400 | 5796118950 | 38350 | 38350 | 38350 | 38300 | 56 |
| 388 | 20230914 | 121300 | 5793972200 | 38300 | 38350 | 38350 | 38300 | 115 |
| 389 | 20230914 | 121200 | 5789565200 | 38350 | 38350 | 38350 | 38300 | 259 |
| 390 | 20230914 | 121100 | 5779636200 | 38350 | 38350 | 38350 | 38300 | 128 |
| 391 | 20230914 | 121000 | 5774730800 | 38350 | 38350 | 38350 | 38300 | 43 |
| 392 | 20230914 | 120900 | 5773081900 | 38350 | 38300 | 38350 | 38300 | 192 |
| 393 | 20230914 | 120800 | 5765718900 | 38350 | 38350 | 38350 | 38300 | 102 |
| 394 | 20230914 | 120700 | 5761810750 | 38350 | 38350 | 38350 | 38300 | 264 |
| 395 | 20230914 | 120600 | 5751688400 | 38300 | 38400 | 38400 | 38300 | 536 |
| 396 | 20230914 | 120500 | 5731135150 | 38400 | 38350 | 38400 | 38350 | 50 |
| 397 | 20230914 | 120400 | 5729215850 | 38400 | 38350 | 38400 | 38300 | 284 |
| 398 | 20230914 | 120300 | 5718323700 | 38300 | 38300 | 38350 | 38300 | 83 |
| 399 | 20230914 | 120200 | 5715143500 | 38300 | 38350 | 38350 | 38300 | 452 |
| 400 | 20230914 | 120100 | 5697810500 | 38350 | 38350 | 38350 | 38300 | 80 |
| 401 | 20230914 | 120000 | 5694745250 | 38350 | 38250 | 38350 | 38250 | 891 |
| 402 | 20230914 | 115900 | 5660619050 | 38250 | 38300 | 38300 | 38250 | 263 |
| 403 | 20230914 | 115800 | 5650554050 | 38250 | 38300 | 38300 | 38250 | 21 |
| 404 | 20230914 | 115700 | 5649750150 | 38300 | 38250 | 38300 | 38250 | 235 |
| 405 | 20230914 | 115600 | 5640750750 | 38250 | 38300 | 38300 | 38250 | 80 |
| 406 | 20230914 | 115500 | 5637689650 | 38300 | 38300 | 38400 | 38300 | 133 |
| 407 | 20230914 | 115400 | 5632590350 | 38350 | 38250 | 38350 | 38250 | 203 |
| 408 | 20230914 | 115300 | 5624818650 | 38300 | 38300 | 38300 | 38250 | 110 |
| 409 | 20230914 | 115200 | 5620609050 | 38300 | 38350 | 38400 | 38300 | 409 |
| 410 | 20230914 | 115100 | 5604924150 | 38300 | 38350 | 38350 | 38300 | 117 |
| 411 | 20230914 | 115000 | 5600441050 | 38300 | 38250 | 38350 | 38250 | 197 |
| 412 | 20230914 | 114900 | 5592893450 | 38300 | 38350 | 38350 | 38250 | 89 |
| 413 | 20230914 | 114800 | 5589487200 | 38300 | 38250 | 38300 | 38250 | 45 |
| 414 | 20230914 | 114700 | 5587764600 | 38300 | 38300 | 38350 | 38250 | 338 |
| 415 | 20230914 | 114600 | 5574812000 | 38350 | 38250 | 38350 | 38250 | 54 |
| 416 | 20230914 | 114500 | 5572743250 | 38250 | 38400 | 38400 | 38250 | 1111 |
| 417 | 20230914 | 114400 | 5530136650 | 38400 | 38300 | 38400 | 38300 | 1298 |
| 418 | 20230914 | 114300 | 5480392500 | 38250 | 38300 | 38300 | 38250 | 74 |
| 419 | 20230914 | 114200 | 5477560050 | 38300 | 38300 | 38300 | 38250 | 299 |
| 420 | 20230914 | 114100 | 5466112450 | 38250 | 38250 | 38300 | 38250 | 36 |
| 421 | 20230914 | 114000 | 5464734750 | 38300 | 38300 | 38300 | 38250 | 58 |
| 422 | 20230914 | 113900 | 5462514100 | 38300 | 38300 | 38300 | 38250 | 328 |
| 423 | 20230914 | 113800 | 5449955500 | 38300 | 38250 | 38300 | 38250 | 376 |
| 424 | 20230914 | 113700 | 5435560300 | 38300 | 38250 | 38300 | 38250 | 285 |
| 425 | 20230914 | 113600 | 5424647750 | 38300 | 38300 | 38300 | 38250 | 102 |
| 426 | 20230914 | 113500 | 5420742150 | 38250 | 38250 | 38300 | 38200 | 1006 |
| 427 | 20230914 | 113400 | 5382269150 | 38250 | 38250 | 38250 | 38200 | 93 |
| 428 | 20230914 | 113300 | 5378714750 | 38200 | 38250 | 38250 | 38200 | 118 |
| 429 | 20230914 | 113200 | 5374202400 | 38250 | 38200 | 38250 | 38200 | 294 |
| 430 | 20230914 | 113100 | 5362959850 | 38200 | 38250 | 38250 | 38200 | 56 |
| 431 | 20230914 | 113000 | 5360818600 | 38200 | 38100 | 38250 | 38100 | 1723 |
| 432 | 20230914 | 112900 | 5295035650 | 38100 | 38150 | 38150 | 38100 | 84 |
| 433 | 20230914 | 112800 | 5291834100 | 38100 | 38150 | 38150 | 38100 | 195 |
| 434 | 20230914 | 112700 | 5284402200 | 38100 | 38150 | 38150 | 38100 | 288 |
| 435 | 20230914 | 112600 | 5273419900 | 38100 | 38100 | 38150 | 38100 | 126 |
| 436 | 20230914 | 112500 | 5268617350 | 38150 | 38100 | 38150 | 38100 | 223 |
| 437 | 20230914 | 112400 | 5260117600 | 38150 | 38150 | 38150 | 38100 | 211 |
| 438 | 20230914 | 112300 | 5252068350 | 38100 | 38150 | 38150 | 38100 | 233 |
| 439 | 20230914 | 112200 | 5243183650 | 38100 | 38150 | 38150 | 38100 | 291 |
| 440 | 20230914 | 112100 | 5232087050 | 38150 | 38100 | 38150 | 38100 | 37 |
| 441 | 20230914 | 112000 | 5230675950 | 38100 | 38200 | 38200 | 38100 | 290 |
| 442 | 20230914 | 111900 | 5219609950 | 38150 | 38150 | 38200 | 38100 | 225 |
| 443 | 20230914 | 111800 | 5211029550 | 38150 | 38100 | 38200 | 38100 | 412 |
| 444 | 20230914 | 111700 | 5195317400 | 38150 | 38150 | 38150 | 38100 | 438 |
| 445 | 20230914 | 111600 | 5178616250 | 38100 | 38150 | 38150 | 38100 | 112 |
| 446 | 20230914 | 111500 | 5174348650 | 38150 | 38100 | 38150 | 38050 | 313 |
| 447 | 20230914 | 111400 | 5162428200 | 38150 | 38150 | 38150 | 38100 | 507 |
| 448 | 20230914 | 111300 | 5143100750 | 38150 | 38150 | 38150 | 38050 | 312 |
| 449 | 20230914 | 111200 | 5131215950 | 38150 | 38100 | 38150 | 38050 | 394 |
| 450 | 20230914 | 111100 | 5116197900 | 38150 | 38150 | 38150 | 38050 | 1103 |
| 451 | 20230914 | 111000 | 5074159350 | 38150 | 38100 | 38150 | 38050 | 1032 |
| 452 | 20230914 | 110900 | 5034816100 | 38100 | 38100 | 38100 | 38050 | 163 |
| 453 | 20230914 | 110800 | 5028606150 | 38050 | 38050 | 38100 | 38050 | 181 |
| 454 | 20230914 | 110700 | 5021717000 | 38050 | 38050 | 38100 | 38050 | 410 |
| 455 | 20230914 | 110600 | 5006109400 | 38100 | 38050 | 38100 | 38050 | 257 |
| 456 | 20230914 | 110500 | 4996322050 | 38100 | 38150 | 38150 | 38050 | 274 |
| 457 | 20230914 | 110400 | 4985885000 | 38100 | 38150 | 38150 | 38100 | 127 |
| 458 | 20230914 | 110300 | 4981045150 | 38100 | 38150 | 38200 | 38050 | 3191 |
| 459 | 20230914 | 110200 | 4859360050 | 38200 | 38200 | 38200 | 38150 | 147 |
| 460 | 20230914 | 110100 | 4853750700 | 38150 | 38150 | 38200 | 38150 | 178 |
| 461 | 20230914 | 110000 | 4846958700 | 38200 | 38200 | 38200 | 38150 | 98 |
| 462 | 20230914 | 105900 | 4843215300 | 38150 | 38150 | 38200 | 38150 | 121 |
| 463 | 20230914 | 105800 | 4838598700 | 38200 | 38150 | 38200 | 38150 | 187 |
| 464 | 20230914 | 105700 | 4831463250 | 38200 | 38200 | 38200 | 38150 | 105 |
| 465 | 20230914 | 105600 | 4827454850 | 38200 | 38150 | 38200 | 38150 | 205 |
| 466 | 20230914 | 105500 | 4819633200 | 38150 | 38150 | 38200 | 38150 | 144 |
| 467 | 20230914 | 105400 | 4814137350 | 38150 | 38150 | 38200 | 38150 | 107 |
| 468 | 20230914 | 105300 | 4810051700 | 38150 | 38200 | 38250 | 38150 | 1345 |
| 469 | 20230914 | 105200 | 4758672300 | 38200 | 38200 | 38250 | 38200 | 308 |
| 470 | 20230914 | 105100 | 4746906600 | 38200 | 38250 | 38250 | 38200 | 156 |
| 471 | 20230914 | 105000 | 4740944700 | 38250 | 38250 | 38250 | 38200 | 130 |
| 472 | 20230914 | 104900 | 4735977150 | 38200 | 38200 | 38250 | 38200 | 219 |
| 473 | 20230914 | 104800 | 4727610250 | 38200 | 38250 | 38250 | 38200 | 388 |
| 474 | 20230914 | 104700 | 4712780300 | 38250 | 38300 | 38300 | 38200 | 1224 |
| 475 | 20230914 | 104600 | 4665937350 | 38350 | 38350 | 38350 | 38250 | 218 |
| 476 | 20230914 | 104500 | 4657585700 | 38300 | 38300 | 38350 | 38250 | 148 |
| 477 | 20230914 | 104400 | 4651919850 | 38250 | 38300 | 38300 | 38250 | 421 |
| 478 | 20230914 | 104300 | 4635800550 | 38350 | 38300 | 38350 | 38300 | 212 |
| 479 | 20230914 | 104200 | 4627675550 | 38300 | 38350 | 38350 | 38300 | 225 |
| 480 | 20230914 | 104100 | 4619050250 | 38350 | 38300 | 38350 | 38250 | 614 |
| 481 | 20230914 | 104000 | 4595533500 | 38300 | 38200 | 38300 | 38200 | 2506 |
| 482 | 20230914 | 103900 | 4499766950 | 38250 | 38250 | 38250 | 38200 | 174 |
| 483 | 20230914 | 103800 | 4493115000 | 38250 | 38250 | 38250 | 38200 | 352 |
| 484 | 20230914 | 103700 | 4479660900 | 38200 | 38250 | 38250 | 38200 | 258 |
| 485 | 20230914 | 103600 | 4469800500 | 38200 | 38250 | 38250 | 38200 | 219 |
| 486 | 20230914 | 103500 | 4461432450 | 38200 | 38200 | 38250 | 38200 | 129 |
| 487 | 20230914 | 103400 | 4456503900 | 38250 | 38200 | 38250 | 38200 | 265 |
| 488 | 20230914 | 103300 | 4446379250 | 38200 | 38250 | 38300 | 38200 | 679 |
| 489 | 20230914 | 103200 | 4420408000 | 38300 | 38300 | 38300 | 38250 | 253 |
| 490 | 20230914 | 103100 | 4410728550 | 38300 | 38250 | 38300 | 38250 | 52 |
| 491 | 20230914 | 103000 | 4408738950 | 38250 | 38300 | 38300 | 38250 | 169 |
| 492 | 20230914 | 102900 | 4402272100 | 38250 | 38150 | 38300 | 38150 | 3493 |
| 493 | 20230914 | 102800 | 4268829650 | 38150 | 38200 | 38200 | 38150 | 821 |
| 494 | 20230914 | 102700 | 4237507150 | 38200 | 38200 | 38200 | 38150 | 95 |
| 495 | 20230914 | 102600 | 4233882350 | 38200 | 38150 | 38200 | 38100 | 657 |
| 496 | 20230914 | 102500 | 4208820500 | 38100 | 38100 | 38150 | 38100 | 1027 |
| 497 | 20230914 | 102400 | 4169646850 | 38150 | 38100 | 38150 | 38100 | 616 |
| 498 | 20230914 | 102300 | 4146151850 | 38150 | 38050 | 38150 | 38050 | 556 |
| 499 | 20230914 | 102200 | 4124973400 | 38050 | 38200 | 38200 | 38050 | 5897 |
| 500 | 20230914 | 102100 | 3900158250 | 38150 | 38200 | 38200 | 38150 | 253 |
| 501 | 20230914 | 102000 | 3890505900 | 38200 | 38200 | 38200 | 38150 | 559 |
| 502 | 20230914 | 101900 | 3869157000 | 38200 | 38150 | 38250 | 38150 | 2041 |
| 503 | 20230914 | 101800 | 3791204150 | 38150 | 38200 | 38200 | 38150 | 865 |
| 504 | 20230914 | 101700 | 3758165450 | 38150 | 38200 | 38200 | 38150 | 135 |
| 505 | 20230914 | 101600 | 3753012600 | 38200 | 38150 | 38200 | 38150 | 13 |
| 506 | 20230914 | 101500 | 3752516500 | 38150 | 38200 | 38200 | 38150 | 139 |
| 507 | 20230914 | 101400 | 3747213250 | 38150 | 38200 | 38200 | 38150 | 225 |
| 508 | 20230914 | 101300 | 3738622900 | 38200 | 38250 | 38300 | 38200 | 2174 |
| 509 | 20230914 | 101200 | 3655488100 | 38300 | 38300 | 38300 | 38250 | 148 |
| 510 | 20230914 | 101100 | 3649823900 | 38300 | 38450 | 38450 | 38250 | 1916 |
| 511 | 20230914 | 101000 | 3576309250 | 38450 | 38450 | 38450 | 38400 | 172 |
| 512 | 20230914 | 100900 | 3569696050 | 38450 | 38400 | 38450 | 38400 | 964 |
| 513 | 20230914 | 100800 | 3532673500 | 38400 | 38350 | 38400 | 38300 | 1279 |
| 514 | 20230914 | 100700 | 3483621200 | 38350 | 38250 | 38350 | 38250 | 1634 |
| 515 | 20230914 | 100600 | 3421053250 | 38200 | 38250 | 38250 | 38200 | 318 |
| 516 | 20230914 | 100500 | 3408894200 | 38250 | 38150 | 38250 | 38150 | 1095 |
| 517 | 20230914 | 100400 | 3367069650 | 38200 | 38200 | 38200 | 38150 | 434 |
| 518 | 20230914 | 100300 | 3350491450 | 38150 | 38200 | 38200 | 38150 | 2149 |
| 519 | 20230914 | 100200 | 3268403950 | 38250 | 38250 | 38250 | 38200 | 728 |
| 520 | 20230914 | 100100 | 3240593650 | 38250 | 38250 | 38250 | 38200 | 15 |
| 521 | 20230914 | 100000 | 3240020100 | 38250 | 38250 | 38250 | 38200 | 179 |
| 522 | 20230914 | 095900 | 3233177900 | 38200 | 38200 | 38250 | 38200 | 96 |
| 523 | 20230914 | 095800 | 3229510300 | 38200 | 38250 | 38250 | 38200 | 255 |
| 524 | 20230914 | 095700 | 3219759200 | 38200 | 38200 | 38250 | 38200 | 237 |
| 525 | 20230914 | 095600 | 3210703650 | 38250 | 38200 | 38250 | 38200 | 135 |
| 526 | 20230914 | 095500 | 3205544700 | 38200 | 38300 | 38300 | 38200 | 171 |
| 527 | 20230914 | 095400 | 3199003850 | 38200 | 38200 | 38300 | 38200 | 435 |
| 528 | 20230914 | 095300 | 3182370400 | 38250 | 38250 | 38300 | 38250 | 533 |
| 529 | 20230914 | 095200 | 3161980450 | 38250 | 38200 | 38300 | 38200 | 2495 |
| 530 | 20230914 | 095100 | 3066605550 | 38200 | 38100 | 38200 | 38050 | 4605 |
| 531 | 20230914 | 095000 | 2891109700 | 38050 | 38050 | 38050 | 38050 | 608 |
| 532 | 20230914 | 094900 | 2867975300 | 38050 | 38050 | 38100 | 38050 | 1678 |
| 533 | 20230914 | 094800 | 2804126100 | 38050 | 37950 | 38050 | 37900 | 1175 |
| 534 | 20230914 | 094700 | 2759517700 | 38000 | 38000 | 38050 | 37950 | 2513 |
| 535 | 20230914 | 094600 | 2664124000 | 38050 | 38000 | 38050 | 38000 | 559 |
| 536 | 20230914 | 094500 | 2642880000 | 38050 | 38000 | 38050 | 38000 | 155 |
| 537 | 20230914 | 094400 | 2636988950 | 38050 | 37950 | 38050 | 37950 | 964 |
| 538 | 20230914 | 094300 | 2600362900 | 38000 | 38000 | 38000 | 37950 | 3432 |
| 539 | 20230914 | 094200 | 2470007400 | 38050 | 38050 | 38050 | 38000 | 106 |
| 540 | 20230914 | 094100 | 2465978500 | 38050 | 38000 | 38050 | 38000 | 143 |
| 541 | 20230914 | 094000 | 2460541500 | 38050 | 38050 | 38050 | 38000 | 522 |
| 542 | 20230914 | 093900 | 2440704550 | 38050 | 38050 | 38050 | 38000 | 1210 |
| 543 | 20230914 | 093800 | 2394685450 | 38050 | 38050 | 38100 | 38050 | 324 |
| 544 | 20230914 | 093700 | 2382356100 | 38100 | 38100 | 38100 | 38050 | 332 |
| 545 | 20230914 | 093600 | 2369722450 | 38050 | 38050 | 38100 | 38050 | 254 |
| 546 | 20230914 | 093500 | 2360057350 | 38050 | 38100 | 38150 | 38050 | 2251 |
| 547 | 20230914 | 093400 | 2274304400 | 38100 | 38200 | 38200 | 38100 | 262 |
| 548 | 20230914 | 093300 | 2264313700 | 38150 | 38150 | 38150 | 38100 | 442 |
| 549 | 20230914 | 093200 | 2247455700 | 38150 | 38200 | 38200 | 38050 | 4325 |
| 550 | 20230914 | 093100 | 2082618300 | 38150 | 38200 | 38200 | 38150 | 1148 |
| 551 | 20230914 | 093000 | 2038769700 | 38200 | 38200 | 38250 | 38150 | 2843 |
| 552 | 20230914 | 092900 | 1930292200 | 38200 | 38200 | 38250 | 38150 | 1383 |
| 553 | 20230914 | 092800 | 1877461700 | 38250 | 38300 | 38300 | 38200 | 834 |
| 554 | 20230914 | 092700 | 1845558000 | 38350 | 38350 | 38350 | 38250 | 3476 |
| 555 | 20230914 | 092600 | 1712333350 | 38400 | 38350 | 38450 | 38350 | 2276 |
| 556 | 20230914 | 092500 | 1624947600 | 38300 | 38400 | 38400 | 38300 | 462 |
| 557 | 20230914 | 092400 | 1607226600 | 38400 | 38400 | 38400 | 38350 | 365 |
| 558 | 20230914 | 092300 | 1593216900 | 38400 | 38350 | 38400 | 38350 | 732 |
| 559 | 20230914 | 092200 | 1565123350 | 38300 | 38200 | 38300 | 38150 | 2054 |
| 560 | 20230914 | 092100 | 1486539250 | 38200 | 38150 | 38200 | 38150 | 880 |
| 561 | 20230914 | 092000 | 1452935450 | 38150 | 38200 | 38200 | 38150 | 2155 |
| 562 | 20230914 | 091900 | 1370685100 | 38200 | 38300 | 38300 | 38200 | 1917 |
| 563 | 20230914 | 091800 | 1297368550 | 38300 | 38350 | 38350 | 38250 | 1051 |
| 564 | 20230914 | 091700 | 1257118300 | 38300 | 38250 | 38350 | 38250 | 1418 |
| 565 | 20230914 | 091600 | 1202821600 | 38200 | 38200 | 38250 | 38200 | 706 |
| 566 | 20230914 | 091500 | 1175830650 | 38200 | 38300 | 38300 | 38150 | 2757 |
| 567 | 20230914 | 091400 | 1070609950 | 38300 | 38150 | 38300 | 38100 | 1772 |
| 568 | 20230914 | 091300 | 1002949600 | 38150 | 38100 | 38150 | 38050 | 2540 |
| 569 | 20230914 | 091200 | 906080900 | 38100 | 38200 | 38200 | 38050 | 3172 |
| 570 | 20230914 | 091100 | 785140250 | 38200 | 38200 | 38200 | 38150 | 536 |
| 571 | 20230914 | 091000 | 764679150 | 38200 | 38200 | 38250 | 38150 | 1130 |
| 572 | 20230914 | 090900 | 721548700 | 38200 | 38200 | 38250 | 38200 | 1379 |
| 573 | 20230914 | 090800 | 668834650 | 38250 | 38250 | 38300 | 38200 | 670 |
| 574 | 20230914 | 090700 | 643209550 | 38250 | 38300 | 38300 | 38200 | 2021 |
| 575 | 20230914 | 090600 | 565857150 | 38350 | 38350 | 38350 | 38300 | 1765 |
| 576 | 20230914 | 090500 | 498174350 | 38350 | 38400 | 38450 | 38300 | 835 |
| 577 | 20230914 | 090400 | 466130550 | 38300 | 38400 | 38450 | 38300 | 1826 |
| 578 | 20230914 | 090300 | 396071850 | 38300 | 38350 | 38400 | 38300 | 2373 |
| 579 | 20230914 | 090200 | 305044250 | 38350 | 38300 | 38350 | 38250 | 2753 |
| 580 | 20230914 | 090100 | 199561700 | 38250 | 38500 | 38500 | 38250 | 1198 |
| 581 | 20230914 | 090000 | 153577300 | 38450 | 38700 | 38700 | 38400 | 3907 |