33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 3 | 20230915 | 190200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230915 | 190100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230915 | 190000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230915 | 185900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230915 | 185800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230915 | 185700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230915 | 185600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230915 | 185500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230915 | 185400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230915 | 185300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230915 | 185200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230915 | 185100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230915 | 185000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230915 | 184900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230915 | 184800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230915 | 184700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230915 | 184600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230915 | 184500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230915 | 184400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230915 | 184300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230915 | 184200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230915 | 184100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230915 | 184000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230915 | 183900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230915 | 183800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230915 | 183700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230915 | 183600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230915 | 183500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230915 | 183400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230915 | 183300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 33 | 20230915 | 183200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230915 | 183100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230915 | 183000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230915 | 182900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230915 | 182800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230915 | 182700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230915 | 182600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230915 | 182500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230915 | 182400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230915 | 182300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230915 | 182200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230915 | 182100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230915 | 182000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230915 | 181900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230915 | 181800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230915 | 181700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230915 | 181600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230915 | 181500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230915 | 181400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230915 | 181300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230915 | 181200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230915 | 181100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230915 | 181000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230915 | 180900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230915 | 180800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230915 | 180700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230915 | 180600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230915 | 180500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230915 | 180400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230915 | 180300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 63 | 20230915 | 180200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230915 | 180100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230915 | 180000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230915 | 175900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230915 | 175800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230915 | 175700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230915 | 175600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230915 | 175500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230915 | 175400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230915 | 175300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230915 | 175200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230915 | 175100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230915 | 175000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230915 | 174900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230915 | 174800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230915 | 174700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230915 | 174600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230915 | 174500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230915 | 174400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230915 | 174300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230915 | 174200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230915 | 174100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230915 | 174000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230915 | 173900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230915 | 173800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230915 | 173700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230915 | 173600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230915 | 173500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230915 | 173400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230915 | 173300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 93 | 20230915 | 173200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230915 | 173100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230915 | 173000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230915 | 172900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230915 | 172800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230915 | 172700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230915 | 172600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230915 | 172500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230915 | 172400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230915 | 172300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230915 | 172200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230915 | 172100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230915 | 172000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230915 | 171900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230915 | 171800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230915 | 171700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230915 | 171600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230915 | 171500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230915 | 171400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230915 | 171300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230915 | 171200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230915 | 171100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230915 | 171000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230915 | 170900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230915 | 170800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230915 | 170700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230915 | 170600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230915 | 170500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230915 | 170400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230915 | 170300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 123 | 20230915 | 170200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230915 | 170100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230915 | 170000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230915 | 165900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230915 | 165800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230915 | 165700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230915 | 165600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230915 | 165500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230915 | 165400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230915 | 165300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230915 | 165200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230915 | 165100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230915 | 165000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230915 | 164900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230915 | 164800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230915 | 164700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230915 | 164600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230915 | 164500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230915 | 164400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230915 | 164300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230915 | 164200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230915 | 164100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230915 | 164000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230915 | 163900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230915 | 163800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230915 | 163700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230915 | 163600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230915 | 163500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230915 | 163400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230915 | 163300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 153 | 20230915 | 163200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230915 | 163100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230915 | 163000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230915 | 162900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230915 | 162800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230915 | 162700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230915 | 162600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230915 | 162500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230915 | 162400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230915 | 162300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230915 | 162200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230915 | 162100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230915 | 162000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230915 | 161900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230915 | 161800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230915 | 161700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230915 | 161600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230915 | 161500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230915 | 161400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230915 | 161300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230915 | 161200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230915 | 161100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230915 | 161000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230915 | 160900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230915 | 160800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230915 | 160700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230915 | 160600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230915 | 160500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230915 | 160400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230915 | 160300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 183 | 20230915 | 160200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230915 | 160100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230915 | 160000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230915 | 155900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230915 | 155800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230915 | 155700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230915 | 155600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230915 | 155500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230915 | 155400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230915 | 155300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230915 | 155200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230915 | 155100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230915 | 155000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230915 | 154900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230915 | 154800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230915 | 154700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230915 | 154600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230915 | 154500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230915 | 154400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230915 | 154300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230915 | 154200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230915 | 154100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230915 | 154000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230915 | 153900 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230915 | 153800 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230915 | 153700 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230915 | 153600 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230915 | 153500 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230915 | 153400 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230915 | 153300 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 213 | 20230915 | 153200 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230915 | 153100 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20230915 | 153000 | 34020358850 | 32450 | 32450 | 32450 | 32450 | 236969 |
| 216 | 20230915 | 152900 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20230915 | 152800 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20230915 | 152700 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20230915 | 152600 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20230915 | 152500 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20230915 | 152400 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20230915 | 152300 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20230915 | 152200 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20230915 | 152100 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20230915 | 152000 | 26330714800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20230915 | 151900 | 26330714800 | 32550 | 32550 | 32550 | 32500 | 341 |
| 227 | 20230915 | 151800 | 26319618950 | 32500 | 32500 | 32550 | 32500 | 1813 |
| 228 | 20230915 | 151700 | 26260647150 | 32550 | 32650 | 32650 | 32500 | 4555 |
| 229 | 20230915 | 151600 | 26112103600 | 32650 | 32600 | 32650 | 32600 | 3811 |
| 230 | 20230915 | 151500 | 25987771850 | 32600 | 32600 | 32600 | 32550 | 1783 |
| 231 | 20230915 | 151400 | 25929657700 | 32600 | 32600 | 32600 | 32550 | 2501 |
| 232 | 20230915 | 151300 | 25848160500 | 32600 | 32600 | 32600 | 32550 | 2095 |
| 233 | 20230915 | 151200 | 25779890250 | 32600 | 32600 | 32650 | 32550 | 3041 |
| 234 | 20230915 | 151100 | 25680798600 | 32600 | 32600 | 32650 | 32550 | 3162 |
| 235 | 20230915 | 151000 | 25577674850 | 32600 | 32550 | 32600 | 32500 | 5391 |
| 236 | 20230915 | 150900 | 25402135000 | 32550 | 32550 | 32600 | 32450 | 9211 |
| 237 | 20230915 | 150800 | 25102235300 | 32500 | 32550 | 32550 | 32500 | 607 |
| 238 | 20230915 | 150700 | 25082479400 | 32500 | 32550 | 32550 | 32500 | 411 |
| 239 | 20230915 | 150600 | 25069103500 | 32550 | 32550 | 32550 | 32500 | 1005 |
| 240 | 20230915 | 150500 | 25036409850 | 32550 | 32550 | 32550 | 32500 | 852 |
| 241 | 20230915 | 150400 | 25008691800 | 32550 | 32500 | 32550 | 32450 | 2423 |
| 242 | 20230915 | 150300 | 24929996100 | 32550 | 32500 | 32550 | 32450 | 670 |
| 243 | 20230915 | 150200 | 24908200550 | 32500 | 32550 | 32550 | 32400 | 3371 |
| 244 | 20230915 | 150100 | 24798754000 | 32550 | 32550 | 32550 | 32500 | 2152 |
| 245 | 20230915 | 150000 | 24728719300 | 32550 | 32650 | 32650 | 32550 | 3571 |
| 246 | 20230915 | 145900 | 24612280850 | 32650 | 32600 | 32650 | 32600 | 737 |
| 247 | 20230915 | 145800 | 24588232000 | 32650 | 32650 | 32650 | 32600 | 1046 |
| 248 | 20230915 | 145700 | 24554089100 | 32600 | 32600 | 32650 | 32600 | 898 |
| 249 | 20230915 | 145600 | 24524772900 | 32650 | 32600 | 32650 | 32550 | 2023 |
| 250 | 20230915 | 145500 | 24458817700 | 32600 | 32600 | 32600 | 32550 | 806 |
| 251 | 20230915 | 145400 | 24432549700 | 32550 | 32650 | 32650 | 32550 | 1618 |
| 252 | 20230915 | 145300 | 24379798900 | 32650 | 32650 | 32650 | 32600 | 2046 |
| 253 | 20230915 | 145200 | 24313065550 | 32650 | 32550 | 32650 | 32550 | 2533 |
| 254 | 20230915 | 145100 | 24230504000 | 32550 | 32550 | 32600 | 32550 | 795 |
| 255 | 20230915 | 145000 | 24204599100 | 32550 | 32600 | 32650 | 32550 | 3345 |
| 256 | 20230915 | 144900 | 24095669850 | 32650 | 32550 | 32650 | 32550 | 2079 |
| 257 | 20230915 | 144800 | 24027893750 | 32600 | 32600 | 32600 | 32550 | 968 |
| 258 | 20230915 | 144700 | 23996344850 | 32600 | 32600 | 32600 | 32550 | 993 |
| 259 | 20230915 | 144600 | 23963973550 | 32550 | 32600 | 32600 | 32550 | 837 |
| 260 | 20230915 | 144500 | 23936699150 | 32600 | 32600 | 32600 | 32550 | 526 |
| 261 | 20230915 | 144400 | 23919553300 | 32600 | 32600 | 32600 | 32550 | 979 |
| 262 | 20230915 | 144300 | 23887651350 | 32600 | 32600 | 32600 | 32500 | 835 |
| 263 | 20230915 | 144200 | 23860454650 | 32600 | 32600 | 32650 | 32550 | 6045 |
| 264 | 20230915 | 144100 | 23663347250 | 32600 | 32600 | 32600 | 32550 | 835 |
| 265 | 20230915 | 144000 | 23636128550 | 32600 | 32500 | 32650 | 32500 | 2114 |
| 266 | 20230915 | 143900 | 23567273100 | 32550 | 32550 | 32550 | 32500 | 1035 |
| 267 | 20230915 | 143800 | 23533586950 | 32550 | 32550 | 32550 | 32500 | 6048 |
| 268 | 20230915 | 143700 | 23336725500 | 32550 | 32550 | 32550 | 32500 | 994 |
| 269 | 20230915 | 143600 | 23304372050 | 32500 | 32500 | 32550 | 32500 | 1072 |
| 270 | 20230915 | 143500 | 23269481100 | 32550 | 32550 | 32550 | 32500 | 405 |
| 271 | 20230915 | 143400 | 23256299350 | 32550 | 32500 | 32550 | 32500 | 1455 |
| 272 | 20230915 | 143300 | 23208941250 | 32550 | 32550 | 32550 | 32500 | 1616 |
| 273 | 20230915 | 143200 | 23156350650 | 32500 | 32550 | 32550 | 32500 | 673 |
| 274 | 20230915 | 143100 | 23134451800 | 32550 | 32550 | 32550 | 32500 | 1989 |
| 275 | 20230915 | 143000 | 23069778100 | 32500 | 32550 | 32550 | 32500 | 655 |
| 276 | 20230915 | 142900 | 23048460750 | 32550 | 32500 | 32550 | 32500 | 952 |
| 277 | 20230915 | 142800 | 23017490050 | 32500 | 32500 | 32550 | 32450 | 6734 |
| 278 | 20230915 | 142700 | 22798595700 | 32550 | 32500 | 32550 | 32500 | 1407 |
| 279 | 20230915 | 142600 | 22752837400 | 32500 | 32550 | 32550 | 32500 | 664 |
| 280 | 20230915 | 142500 | 22731225900 | 32550 | 32500 | 32550 | 32500 | 1371 |
| 281 | 20230915 | 142400 | 22686622750 | 32500 | 32550 | 32550 | 32500 | 833 |
| 282 | 20230915 | 142300 | 22659522050 | 32550 | 32500 | 32550 | 32450 | 10415 |
| 283 | 20230915 | 142200 | 22320847650 | 32500 | 32550 | 32550 | 32400 | 9072 |
| 284 | 20230915 | 142100 | 22026162350 | 32550 | 32550 | 32550 | 32500 | 496 |
| 285 | 20230915 | 142000 | 22010028700 | 32500 | 32550 | 32550 | 32500 | 825 |
| 286 | 20230915 | 141900 | 21983181300 | 32500 | 32550 | 32600 | 32500 | 7399 |
| 287 | 20230915 | 141800 | 21742344600 | 32600 | 32600 | 32600 | 32550 | 848 |
| 288 | 20230915 | 141700 | 21714702050 | 32600 | 32600 | 32600 | 32550 | 4472 |
| 289 | 20230915 | 141600 | 21569109900 | 32600 | 32650 | 32650 | 32550 | 2323 |
| 290 | 20230915 | 141500 | 21493367750 | 32650 | 32650 | 32700 | 32600 | 1434 |
| 291 | 20230915 | 141400 | 21446548950 | 32650 | 32650 | 32650 | 32600 | 1936 |
| 292 | 20230915 | 141300 | 21383357500 | 32650 | 32650 | 32650 | 32600 | 619 |
| 293 | 20230915 | 141200 | 21363150250 | 32650 | 32650 | 32700 | 32600 | 1109 |
| 294 | 20230915 | 141100 | 21326926000 | 32650 | 32650 | 32700 | 32600 | 966 |
| 295 | 20230915 | 141000 | 21295373900 | 32700 | 32600 | 32700 | 32600 | 837 |
| 296 | 20230915 | 140900 | 21268043150 | 32650 | 32700 | 32700 | 32600 | 914 |
| 297 | 20230915 | 140800 | 21238186100 | 32650 | 32600 | 32700 | 32600 | 1794 |
| 298 | 20230915 | 140700 | 21179623650 | 32650 | 32650 | 32650 | 32600 | 4571 |
| 299 | 20230915 | 140600 | 21030418200 | 32650 | 32650 | 32700 | 32600 | 1870 |
| 300 | 20230915 | 140500 | 20969400700 | 32700 | 32650 | 32700 | 32600 | 2105 |
| 301 | 20230915 | 140400 | 20900661050 | 32650 | 32600 | 32650 | 32600 | 975 |
| 302 | 20230915 | 140300 | 20868829600 | 32600 | 32650 | 32650 | 32600 | 838 |
| 303 | 20230915 | 140200 | 20841472150 | 32650 | 32650 | 32650 | 32600 | 1340 |
| 304 | 20230915 | 140100 | 20797761950 | 32600 | 32650 | 32650 | 32600 | 888 |
| 305 | 20230915 | 140000 | 20768780700 | 32650 | 32650 | 32650 | 32600 | 1378 |
| 306 | 20230915 | 135900 | 20723829350 | 32650 | 32650 | 32650 | 32600 | 1889 |
| 307 | 20230915 | 135800 | 20662205350 | 32650 | 32650 | 32650 | 32600 | 1769 |
| 308 | 20230915 | 135700 | 20604494850 | 32650 | 32650 | 32650 | 32600 | 555 |
| 309 | 20230915 | 135600 | 20586375000 | 32650 | 32650 | 32650 | 32600 | 1287 |
| 310 | 20230915 | 135500 | 20544387250 | 32650 | 32600 | 32650 | 32600 | 1353 |
| 311 | 20230915 | 135400 | 20500224750 | 32650 | 32700 | 32700 | 32600 | 2815 |
| 312 | 20230915 | 135300 | 20408274850 | 32700 | 32650 | 32700 | 32600 | 2182 |
| 313 | 20230915 | 135200 | 20337030550 | 32650 | 32700 | 32700 | 32600 | 1079 |
| 314 | 20230915 | 135100 | 20301796600 | 32700 | 32700 | 32700 | 32650 | 1040 |
| 315 | 20230915 | 135000 | 20267790250 | 32700 | 32700 | 32700 | 32650 | 825 |
| 316 | 20230915 | 134900 | 20240813500 | 32700 | 32650 | 32700 | 32650 | 653 |
| 317 | 20230915 | 134800 | 20219489150 | 32650 | 32650 | 32650 | 32600 | 874 |
| 318 | 20230915 | 134700 | 20190968100 | 32600 | 32600 | 32700 | 32600 | 2608 |
| 319 | 20230915 | 134600 | 20105770850 | 32650 | 32600 | 32700 | 32600 | 1725 |
| 320 | 20230915 | 134500 | 20049451450 | 32650 | 32650 | 32700 | 32600 | 4252 |
| 321 | 20230915 | 134400 | 19910619550 | 32650 | 32650 | 32650 | 32600 | 956 |
| 322 | 20230915 | 134300 | 19879407800 | 32650 | 32650 | 32650 | 32600 | 1132 |
| 323 | 20230915 | 134200 | 19842476100 | 32600 | 32700 | 32700 | 32600 | 2705 |
| 324 | 20230915 | 134100 | 19754150450 | 32700 | 32650 | 32700 | 32600 | 1532 |
| 325 | 20230915 | 134000 | 19704122950 | 32650 | 32650 | 32700 | 32550 | 3485 |
| 326 | 20230915 | 133900 | 19590392450 | 32650 | 32650 | 32650 | 32600 | 529 |
| 327 | 20230915 | 133800 | 19573121000 | 32600 | 32600 | 32650 | 32600 | 971 |
| 328 | 20230915 | 133700 | 19541426550 | 32600 | 32600 | 32650 | 32550 | 943 |
| 329 | 20230915 | 133600 | 19510674200 | 32600 | 32600 | 32650 | 32550 | 1185 |
| 330 | 20230915 | 133500 | 19472028150 | 32650 | 32750 | 32750 | 32550 | 2591 |
| 331 | 20230915 | 133400 | 19387500950 | 32700 | 32600 | 32700 | 32550 | 3455 |
| 332 | 20230915 | 133300 | 19274736050 | 32600 | 32600 | 32600 | 32550 | 1025 |
| 333 | 20230915 | 133200 | 19241324700 | 32600 | 32600 | 32600 | 32550 | 1250 |
| 334 | 20230915 | 133100 | 19200575250 | 32600 | 32600 | 32600 | 32550 | 574 |
| 335 | 20230915 | 133000 | 19181865000 | 32550 | 32650 | 32650 | 32550 | 4284 |
| 336 | 20230915 | 132900 | 19042190450 | 32650 | 32650 | 32700 | 32600 | 2048 |
| 337 | 20230915 | 132800 | 18975314950 | 32650 | 32650 | 32650 | 32600 | 1386 |
| 338 | 20230915 | 132700 | 18930064950 | 32650 | 32650 | 32650 | 32600 | 881 |
| 339 | 20230915 | 132600 | 18901300400 | 32650 | 32650 | 32700 | 32600 | 1909 |
| 340 | 20230915 | 132500 | 18838966350 | 32600 | 32650 | 32650 | 32600 | 952 |
| 341 | 20230915 | 132400 | 18807884450 | 32650 | 32600 | 32650 | 32600 | 1265 |
| 342 | 20230915 | 132300 | 18766584400 | 32600 | 32650 | 32650 | 32550 | 1636 |
| 343 | 20230915 | 132200 | 18713221700 | 32600 | 32650 | 32650 | 32600 | 1046 |
| 344 | 20230915 | 132100 | 18679085400 | 32650 | 32650 | 32700 | 32550 | 3035 |
| 345 | 20230915 | 132000 | 18580021750 | 32650 | 32700 | 32700 | 32550 | 4502 |
| 346 | 20230915 | 131900 | 18433152950 | 32650 | 32700 | 32700 | 32650 | 1083 |
| 347 | 20230915 | 131800 | 18397740300 | 32700 | 32650 | 32700 | 32650 | 992 |
| 348 | 20230915 | 131700 | 18365315100 | 32650 | 32650 | 32700 | 32600 | 1716 |
| 349 | 20230915 | 131600 | 18309288950 | 32650 | 32650 | 32650 | 32600 | 1174 |
| 350 | 20230915 | 131500 | 18270967750 | 32650 | 32700 | 32750 | 32650 | 3013 |
| 351 | 20230915 | 131400 | 18172463950 | 32700 | 32750 | 32750 | 32650 | 1467 |
| 352 | 20230915 | 131300 | 18124479800 | 32750 | 32700 | 32750 | 32650 | 1866 |
| 353 | 20230915 | 131200 | 18063459100 | 32700 | 32700 | 32700 | 32600 | 1085 |
| 354 | 20230915 | 131100 | 18027999850 | 32700 | 32650 | 32700 | 32600 | 1310 |
| 355 | 20230915 | 131000 | 17985187450 | 32650 | 32750 | 32750 | 32600 | 4006 |
| 356 | 20230915 | 130900 | 17854205450 | 32700 | 32750 | 32750 | 32700 | 1771 |
| 357 | 20230915 | 130800 | 17796222400 | 32750 | 32750 | 32750 | 32700 | 1063 |
| 358 | 20230915 | 130700 | 17761410800 | 32750 | 32750 | 32750 | 32700 | 1008 |
| 359 | 20230915 | 130600 | 17728400150 | 32750 | 32750 | 32800 | 32700 | 1185 |
| 360 | 20230915 | 130500 | 17689579850 | 32750 | 32750 | 32750 | 32700 | 1437 |
| 361 | 20230915 | 130400 | 17642520500 | 32750 | 32650 | 32750 | 32650 | 1480 |
| 362 | 20230915 | 130300 | 17594109350 | 32650 | 32750 | 32750 | 32600 | 4235 |
| 363 | 20230915 | 130200 | 17455634800 | 32750 | 32750 | 32750 | 32700 | 1283 |
| 364 | 20230915 | 130100 | 17413618400 | 32750 | 32700 | 32750 | 32700 | 1269 |
| 365 | 20230915 | 130000 | 17372060000 | 32750 | 32750 | 32750 | 32700 | 1911 |
| 366 | 20230915 | 125900 | 17309490150 | 32750 | 32750 | 32750 | 32700 | 1273 |
| 367 | 20230915 | 125800 | 17267813850 | 32750 | 32650 | 32750 | 32650 | 1295 |
| 368 | 20230915 | 125700 | 17225436000 | 32700 | 32600 | 32700 | 32600 | 2417 |
| 369 | 20230915 | 125600 | 17146515850 | 32650 | 32750 | 32800 | 32650 | 3442 |
| 370 | 20230915 | 125500 | 17033924600 | 32750 | 32750 | 32750 | 32700 | 1524 |
| 371 | 20230915 | 125400 | 16984013650 | 32750 | 32750 | 32750 | 32700 | 1518 |
| 372 | 20230915 | 125300 | 16934301950 | 32750 | 32750 | 32750 | 32700 | 1520 |
| 373 | 20230915 | 125200 | 16884522000 | 32750 | 32750 | 32750 | 32700 | 1370 |
| 374 | 20230915 | 125100 | 16839657450 | 32750 | 32700 | 32750 | 32650 | 2286 |
| 375 | 20230915 | 125000 | 16764902200 | 32650 | 32750 | 32750 | 32600 | 2117 |
| 376 | 20230915 | 124900 | 16695669300 | 32750 | 32750 | 32800 | 32700 | 1095 |
| 377 | 20230915 | 124800 | 16659791050 | 32800 | 32750 | 32800 | 32700 | 2046 |
| 378 | 20230915 | 124700 | 16592758950 | 32750 | 32750 | 32750 | 32700 | 1250 |
| 379 | 20230915 | 124600 | 16551823950 | 32700 | 32750 | 32800 | 32700 | 1705 |
| 380 | 20230915 | 124500 | 16495983600 | 32700 | 32700 | 32700 | 32650 | 1262 |
| 381 | 20230915 | 124400 | 16454717750 | 32700 | 32700 | 32750 | 32650 | 4020 |
| 382 | 20230915 | 124300 | 16323270050 | 32700 | 32650 | 32750 | 32650 | 1382 |
| 383 | 20230915 | 124200 | 16278090350 | 32650 | 32700 | 32750 | 32600 | 2264 |
| 384 | 20230915 | 124100 | 16204105200 | 32650 | 32700 | 32750 | 32650 | 1250 |
| 385 | 20230915 | 124000 | 16163231700 | 32650 | 32650 | 32650 | 32600 | 1560 |
| 386 | 20230915 | 123900 | 16112319100 | 32650 | 32700 | 32700 | 32600 | 3791 |
| 387 | 20230915 | 123800 | 15988427900 | 32700 | 32650 | 32700 | 32650 | 1071 |
| 388 | 20230915 | 123700 | 15953423250 | 32650 | 32650 | 32650 | 32600 | 1279 |
| 389 | 20230915 | 123600 | 15911678650 | 32600 | 32700 | 32700 | 32600 | 2189 |
| 390 | 20230915 | 123500 | 15840146400 | 32700 | 32700 | 32700 | 32650 | 1094 |
| 391 | 20230915 | 123400 | 15804373750 | 32650 | 32650 | 32700 | 32600 | 1913 |
| 392 | 20230915 | 123300 | 15741961250 | 32700 | 32750 | 32750 | 32600 | 2280 |
| 393 | 20230915 | 123200 | 15667424650 | 32700 | 32750 | 32750 | 32700 | 2139 |
| 394 | 20230915 | 123100 | 15597372650 | 32750 | 32750 | 32750 | 32700 | 1873 |
| 395 | 20230915 | 123000 | 15536043200 | 32750 | 32750 | 32750 | 32700 | 780 |
| 396 | 20230915 | 122900 | 15510498600 | 32750 | 32750 | 32750 | 32700 | 1206 |
| 397 | 20230915 | 122800 | 15471003450 | 32750 | 32750 | 32750 | 32700 | 1193 |
| 398 | 20230915 | 122700 | 15431938150 | 32750 | 32700 | 32750 | 32700 | 1740 |
| 399 | 20230915 | 122600 | 15375031050 | 32700 | 32650 | 32700 | 32600 | 2250 |
| 400 | 20230915 | 122500 | 15301536800 | 32600 | 32700 | 32700 | 32600 | 1974 |
| 401 | 20230915 | 122400 | 15237064400 | 32700 | 32700 | 32750 | 32650 | 1388 |
| 402 | 20230915 | 122300 | 15191686050 | 32700 | 32750 | 32750 | 32650 | 4072 |
| 403 | 20230915 | 122200 | 15058524000 | 32700 | 32750 | 32750 | 32700 | 1161 |
| 404 | 20230915 | 122100 | 15020518350 | 32750 | 32750 | 32750 | 32700 | 1509 |
| 405 | 20230915 | 122000 | 14971119400 | 32700 | 32700 | 32700 | 32650 | 4821 |
| 406 | 20230915 | 121900 | 14813481550 | 32700 | 32650 | 32700 | 32600 | 2434 |
| 407 | 20230915 | 121800 | 14733972000 | 32650 | 32750 | 32750 | 32550 | 5525 |
| 408 | 20230915 | 121700 | 14553826450 | 32750 | 32700 | 32750 | 32700 | 1119 |
| 409 | 20230915 | 121600 | 14517206550 | 32700 | 32700 | 32750 | 32650 | 1317 |
| 410 | 20230915 | 121500 | 14474088850 | 32750 | 32650 | 32750 | 32650 | 889 |
| 411 | 20230915 | 121400 | 14445007150 | 32700 | 32700 | 32750 | 32700 | 1708 |
| 412 | 20230915 | 121300 | 14389137800 | 32700 | 32650 | 32700 | 32650 | 1076 |
| 413 | 20230915 | 121200 | 14353954900 | 32700 | 32700 | 32750 | 32650 | 1991 |
| 414 | 20230915 | 121100 | 14288880850 | 32700 | 32650 | 32700 | 32550 | 2082 |
| 415 | 20230915 | 121000 | 14220872200 | 32650 | 32700 | 32700 | 32600 | 2536 |
| 416 | 20230915 | 120900 | 14138099700 | 32650 | 32650 | 32700 | 32650 | 1187 |
| 417 | 20230915 | 120800 | 14099334700 | 32650 | 32650 | 32700 | 32600 | 1507 |
| 418 | 20230915 | 120700 | 14050113600 | 32650 | 32700 | 32750 | 32650 | 2871 |
| 419 | 20230915 | 120600 | 13956270750 | 32700 | 32700 | 32700 | 32650 | 1490 |
| 420 | 20230915 | 120500 | 13907549100 | 32700 | 32700 | 32700 | 32650 | 1001 |
| 421 | 20230915 | 120400 | 13874826400 | 32650 | 32600 | 32700 | 32550 | 3143 |
| 422 | 20230915 | 120300 | 13772256100 | 32600 | 32600 | 32650 | 32550 | 1245 |
| 423 | 20230915 | 120200 | 13731675400 | 32600 | 32700 | 32700 | 32600 | 2006 |
| 424 | 20230915 | 120100 | 13666140900 | 32700 | 32650 | 32700 | 32600 | 2104 |
| 425 | 20230915 | 120000 | 13597423150 | 32650 | 32650 | 32650 | 32600 | 1751 |
| 426 | 20230915 | 115900 | 13540264850 | 32650 | 32550 | 32650 | 32550 | 1821 |
| 427 | 20230915 | 115800 | 13480849400 | 32600 | 32650 | 32650 | 32550 | 3086 |
| 428 | 20230915 | 115700 | 13380272600 | 32650 | 32700 | 32700 | 32600 | 2839 |
| 429 | 20230915 | 115600 | 13287579100 | 32700 | 32700 | 32700 | 32700 | 1811 |
| 430 | 20230915 | 115500 | 13228359400 | 32700 | 32700 | 32700 | 32650 | 1386 |
| 431 | 20230915 | 115400 | 13183042450 | 32700 | 32700 | 32700 | 32650 | 1562 |
| 432 | 20230915 | 115300 | 13131979600 | 32700 | 32650 | 32700 | 32650 | 2278 |
| 433 | 20230915 | 115200 | 13057559800 | 32650 | 32650 | 32650 | 32600 | 1444 |
| 434 | 20230915 | 115100 | 13010424450 | 32650 | 32700 | 32700 | 32650 | 3222 |
| 435 | 20230915 | 115000 | 12905104600 | 32700 | 32700 | 32700 | 32600 | 1668 |
| 436 | 20230915 | 114900 | 12850599900 | 32700 | 32650 | 32700 | 32650 | 1724 |
| 437 | 20230915 | 114800 | 12794270450 | 32650 | 32600 | 32650 | 32550 | 1384 |
| 438 | 20230915 | 114700 | 12749105350 | 32600 | 32650 | 32650 | 32550 | 2653 |
| 439 | 20230915 | 114600 | 12662564800 | 32650 | 32700 | 32700 | 32600 | 2631 |
| 440 | 20230915 | 114500 | 12576633050 | 32700 | 32700 | 32700 | 32650 | 1350 |
| 441 | 20230915 | 114400 | 12532498900 | 32650 | 32700 | 32700 | 32650 | 888 |
| 442 | 20230915 | 114300 | 12503463100 | 32700 | 32700 | 32700 | 32600 | 1857 |
| 443 | 20230915 | 114200 | 12442789150 | 32700 | 32700 | 32700 | 32650 | 2059 |
| 444 | 20230915 | 114100 | 12375530650 | 32650 | 32650 | 32700 | 32600 | 3274 |
| 445 | 20230915 | 114000 | 12268630500 | 32650 | 32650 | 32650 | 32600 | 942 |
| 446 | 20230915 | 113900 | 12237875250 | 32600 | 32600 | 32650 | 32550 | 2309 |
| 447 | 20230915 | 113800 | 12162602500 | 32600 | 32600 | 32600 | 32550 | 1041 |
| 448 | 20230915 | 113700 | 12128669400 | 32550 | 32600 | 32600 | 32550 | 825 |
| 449 | 20230915 | 113600 | 12101777050 | 32600 | 32600 | 32600 | 32500 | 899 |
| 450 | 20230915 | 113500 | 12072510350 | 32600 | 32550 | 32600 | 32500 | 2401 |
| 451 | 20230915 | 113400 | 11994347900 | 32500 | 32550 | 32550 | 32500 | 1111 |
| 452 | 20230915 | 113300 | 11958186650 | 32550 | 32650 | 32650 | 32500 | 3056 |
| 453 | 20230915 | 113200 | 11858601500 | 32650 | 32650 | 32650 | 32600 | 2355 |
| 454 | 20230915 | 113100 | 11781715600 | 32650 | 32650 | 32650 | 32600 | 2212 |
| 455 | 20230915 | 113000 | 11709494250 | 32650 | 32600 | 32650 | 32600 | 1318 |
| 456 | 20230915 | 112900 | 11666467800 | 32600 | 32600 | 32650 | 32600 | 1029 |
| 457 | 20230915 | 112800 | 11632871750 | 32650 | 32550 | 32650 | 32550 | 2538 |
| 458 | 20230915 | 112700 | 11550133200 | 32550 | 32550 | 32600 | 32500 | 2056 |
| 459 | 20230915 | 112600 | 11483200450 | 32550 | 32650 | 32650 | 32500 | 2232 |
| 460 | 20230915 | 112500 | 11410494650 | 32600 | 32650 | 32650 | 32550 | 4197 |
| 461 | 20230915 | 112400 | 11273597700 | 32650 | 32650 | 32650 | 32600 | 1775 |
| 462 | 20230915 | 112300 | 11215644700 | 32650 | 32650 | 32650 | 32600 | 1078 |
| 463 | 20230915 | 112200 | 11180454300 | 32650 | 32600 | 32650 | 32550 | 2986 |
| 464 | 20230915 | 112100 | 11083111800 | 32550 | 32600 | 32600 | 32550 | 634 |
| 465 | 20230915 | 112000 | 11062446150 | 32600 | 32600 | 32600 | 32550 | 1354 |
| 466 | 20230915 | 111900 | 11018322200 | 32550 | 32600 | 32650 | 32550 | 3208 |
| 467 | 20230915 | 111800 | 10913732350 | 32600 | 32600 | 32600 | 32550 | 963 |
| 468 | 20230915 | 111700 | 10882347000 | 32600 | 32550 | 32600 | 32550 | 861 |
| 469 | 20230915 | 111600 | 10854294100 | 32550 | 32550 | 32600 | 32500 | 2597 |
| 470 | 20230915 | 111500 | 10769752900 | 32550 | 32550 | 32550 | 32500 | 942 |
| 471 | 20230915 | 111400 | 10739091100 | 32550 | 32650 | 32650 | 32500 | 4166 |
| 472 | 20230915 | 111300 | 10603561750 | 32650 | 32600 | 32650 | 32550 | 2382 |
| 473 | 20230915 | 111200 | 10525907350 | 32600 | 32600 | 32600 | 32550 | 1142 |
| 474 | 20230915 | 111100 | 10488707800 | 32600 | 32550 | 32600 | 32500 | 1069 |
| 475 | 20230915 | 111000 | 10453886200 | 32550 | 32500 | 32550 | 32500 | 807 |
| 476 | 20230915 | 110900 | 10427624400 | 32500 | 32550 | 32550 | 32450 | 2867 |
| 477 | 20230915 | 110800 | 10334510300 | 32550 | 32550 | 32650 | 32550 | 6709 |
| 478 | 20230915 | 110700 | 10115950950 | 32600 | 32600 | 32600 | 32550 | 2037 |
| 479 | 20230915 | 110600 | 10049561250 | 32600 | 32600 | 32600 | 32550 | 600 |
| 480 | 20230915 | 110500 | 10030004500 | 32600 | 32600 | 32600 | 32550 | 1257 |
| 481 | 20230915 | 110400 | 9989042400 | 32600 | 32600 | 32600 | 32550 | 1118 |
| 482 | 20230915 | 110300 | 9952621350 | 32550 | 32600 | 32600 | 32550 | 371 |
| 483 | 20230915 | 110200 | 9940528600 | 32600 | 32600 | 32600 | 32550 | 736 |
| 484 | 20230915 | 110100 | 9916542600 | 32600 | 32550 | 32600 | 32550 | 550 |
| 485 | 20230915 | 110000 | 9898614950 | 32600 | 32500 | 32600 | 32450 | 14498 |
| 486 | 20230915 | 105900 | 9427147500 | 32500 | 32450 | 32500 | 32450 | 3151 |
| 487 | 20230915 | 105800 | 9324870450 | 32450 | 32450 | 32450 | 32400 | 1057 |
| 488 | 20230915 | 105700 | 9290572450 | 32450 | 32400 | 32450 | 32400 | 1952 |
| 489 | 20230915 | 105600 | 9227305850 | 32400 | 32350 | 32400 | 32350 | 554 |
| 490 | 20230915 | 105500 | 9209362450 | 32350 | 32450 | 32450 | 32300 | 9101 |
| 491 | 20230915 | 105400 | 8914648900 | 32450 | 32400 | 32450 | 32400 | 1003 |
| 492 | 20230915 | 105300 | 8882111450 | 32450 | 32450 | 32450 | 32400 | 874 |
| 493 | 20230915 | 105200 | 8853767850 | 32400 | 32450 | 32450 | 32400 | 3510 |
| 494 | 20230915 | 105100 | 8740020600 | 32450 | 32450 | 32450 | 32400 | 539 |
| 495 | 20230915 | 105000 | 8722531250 | 32450 | 32450 | 32450 | 32400 | 484 |
| 496 | 20230915 | 104900 | 8706827600 | 32450 | 32400 | 32450 | 32350 | 839 |
| 497 | 20230915 | 104800 | 8679644450 | 32400 | 32400 | 32450 | 32350 | 836 |
| 498 | 20230915 | 104700 | 8652556500 | 32400 | 32400 | 32450 | 32400 | 1526 |
| 499 | 20230915 | 104600 | 8603091150 | 32400 | 32400 | 32450 | 32350 | 2050 |
| 500 | 20230915 | 104500 | 8536665000 | 32400 | 32400 | 32400 | 32350 | 4321 |
| 501 | 20230915 | 104400 | 8396665250 | 32400 | 32400 | 32400 | 32350 | 847 |
| 502 | 20230915 | 104300 | 8369233700 | 32400 | 32400 | 32400 | 32350 | 726 |
| 503 | 20230915 | 104200 | 8345712050 | 32350 | 32400 | 32400 | 32350 | 418 |
| 504 | 20230915 | 104100 | 8332172700 | 32400 | 32350 | 32400 | 32300 | 1721 |
| 505 | 20230915 | 104000 | 8276496000 | 32350 | 32300 | 32350 | 32300 | 499 |
| 506 | 20230915 | 103900 | 8260358050 | 32350 | 32350 | 32350 | 32300 | 518 |
| 507 | 20230915 | 103800 | 8243601550 | 32350 | 32350 | 32350 | 32350 | 718 |
| 508 | 20230915 | 103700 | 8220374250 | 32350 | 32300 | 32350 | 32300 | 1149 |
| 509 | 20230915 | 103600 | 8183225750 | 32350 | 32350 | 32350 | 32300 | 1939 |
| 510 | 20230915 | 103500 | 8120584700 | 32350 | 32350 | 32350 | 32300 | 1210 |
| 511 | 20230915 | 103400 | 8081483800 | 32350 | 32350 | 32350 | 32300 | 1246 |
| 512 | 20230915 | 103300 | 8041185350 | 32350 | 32350 | 32350 | 32300 | 660 |
| 513 | 20230915 | 103200 | 8019834700 | 32350 | 32350 | 32350 | 32300 | 342 |
| 514 | 20230915 | 103100 | 8008771250 | 32350 | 32300 | 32350 | 32300 | 383 |
| 515 | 20230915 | 103000 | 7996396500 | 32250 | 32200 | 32300 | 32200 | 676 |
| 516 | 20230915 | 102900 | 7974603400 | 32200 | 32250 | 32300 | 32200 | 1416 |
| 517 | 20230915 | 102800 | 7928948700 | 32250 | 32300 | 32350 | 32250 | 1185 |
| 518 | 20230915 | 102700 | 7890663400 | 32300 | 32300 | 32350 | 32300 | 703 |
| 519 | 20230915 | 102600 | 7867935450 | 32250 | 32200 | 32350 | 32200 | 1861 |
| 520 | 20230915 | 102500 | 7807895050 | 32250 | 32200 | 32250 | 32200 | 1020 |
| 521 | 20230915 | 102400 | 7775012150 | 32200 | 32200 | 32250 | 32200 | 832 |
| 522 | 20230915 | 102300 | 7748200750 | 32250 | 32250 | 32300 | 32200 | 1429 |
| 523 | 20230915 | 102200 | 7702115800 | 32300 | 32250 | 32300 | 32250 | 714 |
| 524 | 20230915 | 102100 | 7679070750 | 32250 | 32250 | 32300 | 32200 | 2404 |
| 525 | 20230915 | 102000 | 7601542350 | 32250 | 32350 | 32350 | 32200 | 5679 |
| 526 | 20230915 | 101900 | 7418185700 | 32300 | 32300 | 32350 | 32300 | 935 |
| 527 | 20230915 | 101800 | 7387952950 | 32300 | 32350 | 32350 | 32300 | 1482 |
| 528 | 20230915 | 101700 | 7340022250 | 32350 | 32400 | 32400 | 32350 | 887 |
| 529 | 20230915 | 101600 | 7311296100 | 32400 | 32400 | 32400 | 32350 | 2223 |
| 530 | 20230915 | 101500 | 7239344300 | 32350 | 32300 | 32350 | 32300 | 2283 |
| 531 | 20230915 | 101400 | 7165519850 | 32350 | 32400 | 32400 | 32300 | 2744 |
| 532 | 20230915 | 101300 | 7076718550 | 32400 | 32400 | 32400 | 32350 | 1909 |
| 533 | 20230915 | 101200 | 7014880100 | 32400 | 32350 | 32400 | 32300 | 6306 |
| 534 | 20230915 | 101100 | 6810823200 | 32300 | 32300 | 32350 | 32300 | 934 |
| 535 | 20230915 | 101000 | 6780620850 | 32350 | 32350 | 32350 | 32300 | 461 |
| 536 | 20230915 | 100900 | 6765715250 | 32350 | 32350 | 32350 | 32300 | 1319 |
| 537 | 20230915 | 100800 | 6723087700 | 32300 | 32350 | 32350 | 32300 | 1655 |
| 538 | 20230915 | 100700 | 6669605000 | 32350 | 32350 | 32350 | 32300 | 445 |
| 539 | 20230915 | 100600 | 6655209500 | 32350 | 32350 | 32350 | 32350 | 434 |
| 540 | 20230915 | 100500 | 6641169600 | 32350 | 32300 | 32350 | 32250 | 2708 |
| 541 | 20230915 | 100400 | 6553708150 | 32300 | 32350 | 32350 | 32300 | 2162 |
| 542 | 20230915 | 100300 | 6483849400 | 32350 | 32300 | 32350 | 32300 | 444 |
| 543 | 20230915 | 100200 | 6469492150 | 32300 | 32300 | 32350 | 32250 | 1525 |
| 544 | 20230915 | 100100 | 6420180100 | 32300 | 32350 | 32350 | 32250 | 2439 |
| 545 | 20230915 | 100000 | 6341393050 | 32350 | 32350 | 32450 | 32300 | 9164 |
| 546 | 20230915 | 095900 | 6044538500 | 32350 | 32400 | 32400 | 32350 | 3545 |
| 547 | 20230915 | 095800 | 5929805450 | 32400 | 32400 | 32400 | 32350 | 836 |
| 548 | 20230915 | 095700 | 5902723500 | 32400 | 32350 | 32400 | 32300 | 3102 |
| 549 | 20230915 | 095600 | 5802371900 | 32350 | 32300 | 32350 | 32250 | 3122 |
| 550 | 20230915 | 095500 | 5701502700 | 32300 | 32300 | 32300 | 32250 | 1296 |
| 551 | 20230915 | 095400 | 5659642000 | 32300 | 32300 | 32300 | 32250 | 6610 |
| 552 | 20230915 | 095300 | 5446344600 | 32300 | 32400 | 32400 | 32250 | 4885 |
| 553 | 20230915 | 095200 | 5288469400 | 32400 | 32300 | 32400 | 32300 | 5451 |
| 554 | 20230915 | 095100 | 5112318250 | 32300 | 32300 | 32300 | 32250 | 1950 |
| 555 | 20230915 | 095000 | 5049361250 | 32300 | 32250 | 32300 | 32200 | 4505 |
| 556 | 20230915 | 094900 | 4904054750 | 32250 | 32250 | 32250 | 32200 | 876 |
| 557 | 20230915 | 094800 | 4875815600 | 32250 | 32250 | 32250 | 32250 | 859 |
| 558 | 20230915 | 094700 | 4848112850 | 32250 | 32250 | 32250 | 32200 | 743 |
| 559 | 20230915 | 094600 | 4824151350 | 32200 | 32200 | 32250 | 32200 | 2278 |
| 560 | 20230915 | 094500 | 4750796000 | 32200 | 32150 | 32200 | 32100 | 1684 |
| 561 | 20230915 | 094400 | 4696648550 | 32150 | 32150 | 32200 | 32150 | 2056 |
| 562 | 20230915 | 094300 | 4630547200 | 32200 | 32200 | 32200 | 32150 | 1020 |
| 563 | 20230915 | 094200 | 4597738350 | 32200 | 32150 | 32200 | 32150 | 1855 |
| 564 | 20230915 | 094100 | 4538074050 | 32100 | 32100 | 32150 | 32100 | 421 |
| 565 | 20230915 | 094000 | 4524544250 | 32150 | 32150 | 32150 | 32050 | 3236 |
| 566 | 20230915 | 093900 | 4420667350 | 32150 | 32100 | 32200 | 32100 | 8503 |
| 567 | 20230915 | 093800 | 4147571850 | 32100 | 32100 | 32200 | 32050 | 7013 |
| 568 | 20230915 | 093700 | 3922406350 | 32100 | 32050 | 32100 | 32050 | 3679 |
| 569 | 20230915 | 093600 | 3804470850 | 32050 | 32000 | 32050 | 32000 | 527 |
| 570 | 20230915 | 093500 | 3787590350 | 32000 | 32050 | 32050 | 32000 | 227 |
| 571 | 20230915 | 093400 | 3780322950 | 32050 | 32000 | 32050 | 32000 | 604 |
| 572 | 20230915 | 093300 | 3760987700 | 32050 | 32050 | 32050 | 32000 | 563 |
| 573 | 20230915 | 093200 | 3742950300 | 32050 | 32000 | 32050 | 31950 | 3548 |
| 574 | 20230915 | 093100 | 3629424850 | 32000 | 32000 | 32000 | 31950 | 1096 |
| 575 | 20230915 | 093000 | 3594374450 | 32000 | 31950 | 32000 | 31950 | 480 |
| 576 | 20230915 | 092900 | 3579020400 | 31950 | 31950 | 32000 | 31950 | 496 |
| 577 | 20230915 | 092800 | 3563165650 | 31900 | 31950 | 31950 | 31900 | 508 |
| 578 | 20230915 | 092700 | 3546940650 | 31950 | 31950 | 32000 | 31900 | 11470 |
| 579 | 20230915 | 092600 | 3180688850 | 31950 | 31950 | 31950 | 31900 | 262 |
| 580 | 20230915 | 092500 | 3172323650 | 31950 | 31950 | 32000 | 31950 | 2101 |
| 581 | 20230915 | 092400 | 3105196450 | 31950 | 32000 | 32000 | 31950 | 1919 |
| 582 | 20230915 | 092300 | 3043879600 | 32000 | 32000 | 32000 | 31950 | 323 |
| 583 | 20230915 | 092200 | 3033559350 | 31950 | 32050 | 32050 | 31950 | 7520 |
| 584 | 20230915 | 092100 | 2792797800 | 32100 | 32100 | 32100 | 32050 | 88 |
| 585 | 20230915 | 092000 | 2789973100 | 32100 | 32100 | 32150 | 32050 | 1842 |
| 586 | 20230915 | 091900 | 2730856550 | 32150 | 32200 | 32200 | 32100 | 5845 |
| 587 | 20230915 | 091800 | 2542962000 | 32200 | 32200 | 32200 | 32150 | 1223 |
| 588 | 20230915 | 091700 | 2503582200 | 32150 | 32100 | 32150 | 32050 | 8579 |
| 589 | 20230915 | 091600 | 2228088400 | 32100 | 32100 | 32100 | 32050 | 191 |
| 590 | 20230915 | 091500 | 2221963250 | 32100 | 32050 | 32100 | 32050 | 208 |
| 591 | 20230915 | 091400 | 2215295550 | 32100 | 32050 | 32100 | 32050 | 3480 |
| 592 | 20230915 | 091300 | 2103637600 | 32100 | 32100 | 32100 | 32050 | 7120 |
| 593 | 20230915 | 091200 | 1875269250 | 32100 | 32050 | 32150 | 32050 | 2294 |
| 594 | 20230915 | 091100 | 1801675500 | 32050 | 32050 | 32050 | 32000 | 4315 |
| 595 | 20230915 | 091000 | 1663382250 | 32100 | 32200 | 32200 | 32100 | 2737 |
| 596 | 20230915 | 090900 | 1575383550 | 32200 | 32100 | 32200 | 32100 | 6241 |
| 597 | 20230915 | 090800 | 1374823850 | 32100 | 32100 | 32200 | 32100 | 4542 |
| 598 | 20230915 | 090700 | 1228951250 | 32100 | 32200 | 32200 | 32100 | 4334 |
| 599 | 20230915 | 090600 | 1089659200 | 32200 | 32150 | 32200 | 32150 | 2458 |
| 600 | 20230915 | 090500 | 1010541600 | 32150 | 32050 | 32150 | 32000 | 4572 |
| 601 | 20230915 | 090400 | 863808500 | 32050 | 32050 | 32100 | 32000 | 4373 |
| 602 | 20230915 | 090300 | 723532350 | 32000 | 31850 | 32050 | 31850 | 3743 |
| 603 | 20230915 | 090200 | 604097700 | 31850 | 32100 | 32100 | 31800 | 7732 |
| 604 | 20230915 | 090100 | 356914500 | 32100 | 31900 | 32100 | 31900 | 4071 |
| 605 | 20230915 | 090000 | 226631500 | 31900 | 31800 | 31900 | 31800 | 7125 |