33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 3 | 20230913 | 190200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230913 | 190100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230913 | 190000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230913 | 185900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230913 | 185800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230913 | 185700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230913 | 185600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230913 | 185500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230913 | 185400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230913 | 185300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230913 | 185200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230913 | 185100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230913 | 185000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230913 | 184900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230913 | 184800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230913 | 184700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230913 | 184600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230913 | 184500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230913 | 184400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230913 | 184300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230913 | 184200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230913 | 184100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230913 | 184000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230913 | 183900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230913 | 183800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230913 | 183700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230913 | 183600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230913 | 183500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230913 | 183400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230913 | 183300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 33 | 20230913 | 183200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230913 | 183100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230913 | 183000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230913 | 182900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230913 | 182800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230913 | 182700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230913 | 182600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230913 | 182500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230913 | 182400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230913 | 182300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230913 | 182200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230913 | 182100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230913 | 182000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230913 | 181900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230913 | 181800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230913 | 181700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230913 | 181600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230913 | 181500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230913 | 181400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230913 | 181300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230913 | 181200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230913 | 181100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230913 | 181000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230913 | 180900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230913 | 180800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230913 | 180700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230913 | 180600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230913 | 180500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230913 | 180400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230913 | 180300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 63 | 20230913 | 180200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230913 | 180100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230913 | 180000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230913 | 175900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230913 | 175800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230913 | 175700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230913 | 175600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230913 | 175500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230913 | 175400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230913 | 175300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230913 | 175200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230913 | 175100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230913 | 175000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230913 | 174900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230913 | 174800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230913 | 174700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230913 | 174600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230913 | 174500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230913 | 174400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230913 | 174300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230913 | 174200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230913 | 174100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230913 | 174000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230913 | 173900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230913 | 173800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230913 | 173700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230913 | 173600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230913 | 173500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230913 | 173400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230913 | 173300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 93 | 20230913 | 173200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230913 | 173100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230913 | 173000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230913 | 172900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230913 | 172800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230913 | 172700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230913 | 172600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230913 | 172500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230913 | 172400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230913 | 172300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230913 | 172200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230913 | 172100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230913 | 172000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230913 | 171900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230913 | 171800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230913 | 171700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230913 | 171600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230913 | 171500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230913 | 171400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230913 | 171300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230913 | 171200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230913 | 171100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230913 | 171000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230913 | 170900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230913 | 170800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230913 | 170700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230913 | 170600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230913 | 170500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230913 | 170400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230913 | 170300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 123 | 20230913 | 170200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230913 | 170100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230913 | 170000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230913 | 165900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230913 | 165800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230913 | 165700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230913 | 165600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230913 | 165500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230913 | 165400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230913 | 165300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230913 | 165200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230913 | 165100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230913 | 165000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230913 | 164900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230913 | 164800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230913 | 164700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230913 | 164600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230913 | 164500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230913 | 164400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230913 | 164300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230913 | 164200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230913 | 164100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230913 | 164000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230913 | 163900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230913 | 163800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230913 | 163700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230913 | 163600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230913 | 163500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230913 | 163400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230913 | 163300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 153 | 20230913 | 163200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230913 | 163100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230913 | 163000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230913 | 162900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230913 | 162800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230913 | 162700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230913 | 162600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230913 | 162500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230913 | 162400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230913 | 162300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230913 | 162200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230913 | 162100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230913 | 162000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230913 | 161900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230913 | 161800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230913 | 161700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230913 | 161600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230913 | 161500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230913 | 161400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230913 | 161300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230913 | 161200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230913 | 161100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230913 | 161000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230913 | 160900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230913 | 160800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230913 | 160700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230913 | 160600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230913 | 160500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230913 | 160400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230913 | 160300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 183 | 20230913 | 160200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230913 | 160100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230913 | 160000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20230913 | 155900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20230913 | 155800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20230913 | 155700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20230913 | 155600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20230913 | 155500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20230913 | 155400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20230913 | 155300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20230913 | 155200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20230913 | 155100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20230913 | 155000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20230913 | 154900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20230913 | 154800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20230913 | 154700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20230913 | 154600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20230913 | 154500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20230913 | 154400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20230913 | 154300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20230913 | 154200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20230913 | 154100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20230913 | 154000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20230913 | 153900 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20230913 | 153800 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20230913 | 153700 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20230913 | 153600 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20230913 | 153500 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20230913 | 153400 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20230913 | 153300 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 213 | 20230913 | 153200 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20230913 | 153100 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20230913 | 153000 | 44105697000 | 30800 | 30800 | 30800 | 30800 | 24341 |
| 216 | 20230913 | 152900 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20230913 | 152800 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20230913 | 152700 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20230913 | 152600 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20230913 | 152500 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20230913 | 152400 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20230913 | 152300 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20230913 | 152200 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20230913 | 152100 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20230913 | 152000 | 43355994200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20230913 | 151900 | 43355994200 | 30800 | 30700 | 30800 | 30700 | 4145 |
| 227 | 20230913 | 151800 | 43228517750 | 30700 | 30700 | 30750 | 30600 | 7059 |
| 228 | 20230913 | 151700 | 43012060950 | 30700 | 30750 | 30750 | 30650 | 1915 |
| 229 | 20230913 | 151600 | 42953289650 | 30700 | 30700 | 30750 | 30650 | 2350 |
| 230 | 20230913 | 151500 | 42881126400 | 30700 | 30700 | 30750 | 30650 | 3658 |
| 231 | 20230913 | 151400 | 42768849900 | 30750 | 30750 | 30800 | 30700 | 1969 |
| 232 | 20230913 | 151300 | 42708315100 | 30750 | 30750 | 30750 | 30700 | 3412 |
| 233 | 20230913 | 151200 | 42603459350 | 30750 | 30750 | 30800 | 30700 | 5403 |
| 234 | 20230913 | 151100 | 42437442600 | 30750 | 30800 | 30800 | 30700 | 6855 |
| 235 | 20230913 | 151000 | 42226645950 | 30800 | 30800 | 30850 | 30800 | 6598 |
| 236 | 20230913 | 150900 | 42023402200 | 30800 | 30850 | 30850 | 30800 | 2433 |
| 237 | 20230913 | 150800 | 41948435200 | 30850 | 30800 | 30850 | 30750 | 3543 |
| 238 | 20230913 | 150700 | 41839315250 | 30750 | 30800 | 30800 | 30750 | 1635 |
| 239 | 20230913 | 150600 | 41788965800 | 30750 | 30750 | 30800 | 30750 | 552 |
| 240 | 20230913 | 150500 | 41771979600 | 30800 | 30850 | 30850 | 30750 | 1732 |
| 241 | 20230913 | 150400 | 41718620500 | 30800 | 30850 | 30900 | 30800 | 2887 |
| 242 | 20230913 | 150300 | 41629542350 | 30900 | 30900 | 30950 | 30900 | 4671 |
| 243 | 20230913 | 150200 | 41485147950 | 30900 | 30950 | 30950 | 30900 | 1592 |
| 244 | 20230913 | 150100 | 41435886750 | 30950 | 30950 | 31000 | 30900 | 5585 |
| 245 | 20230913 | 150000 | 41263022700 | 30900 | 30850 | 30950 | 30850 | 7232 |
| 246 | 20230913 | 145900 | 41039657300 | 30850 | 30800 | 30850 | 30750 | 4206 |
| 247 | 20230913 | 145800 | 40910078050 | 30800 | 30700 | 30800 | 30650 | 8880 |
| 248 | 20230913 | 145700 | 40637190450 | 30700 | 30700 | 30700 | 30650 | 1391 |
| 249 | 20230913 | 145600 | 40594496100 | 30650 | 30700 | 30700 | 30650 | 3789 |
| 250 | 20230913 | 145500 | 40478238450 | 30700 | 30700 | 30700 | 30650 | 625 |
| 251 | 20230913 | 145400 | 40459056450 | 30700 | 30650 | 30700 | 30650 | 1802 |
| 252 | 20230913 | 145300 | 40403759900 | 30650 | 30700 | 30700 | 30650 | 672 |
| 253 | 20230913 | 145200 | 40383139100 | 30700 | 30700 | 30700 | 30650 | 511 |
| 254 | 20230913 | 145100 | 40367456850 | 30700 | 30700 | 30700 | 30650 | 710 |
| 255 | 20230913 | 145000 | 40345660000 | 30700 | 30700 | 30700 | 30650 | 1941 |
| 256 | 20230913 | 144900 | 40286095150 | 30700 | 30650 | 30700 | 30600 | 4373 |
| 257 | 20230913 | 144800 | 40152004500 | 30650 | 30650 | 30650 | 30600 | 1087 |
| 258 | 20230913 | 144700 | 40118703600 | 30650 | 30600 | 30650 | 30550 | 2459 |
| 259 | 20230913 | 144600 | 40043447350 | 30600 | 30600 | 30600 | 30550 | 563 |
| 260 | 20230913 | 144500 | 40026241000 | 30550 | 30700 | 30700 | 30550 | 3663 |
| 261 | 20230913 | 144400 | 39914121800 | 30700 | 30600 | 30700 | 30600 | 5239 |
| 262 | 20230913 | 144300 | 39753545450 | 30650 | 30650 | 30650 | 30650 | 504 |
| 263 | 20230913 | 144200 | 39738097850 | 30600 | 30600 | 30650 | 30600 | 1630 |
| 264 | 20230913 | 144100 | 39688148850 | 30650 | 30600 | 30650 | 30600 | 343 |
| 265 | 20230913 | 144000 | 39677642500 | 30650 | 30550 | 30650 | 30550 | 5963 |
| 266 | 20230913 | 143900 | 39495401350 | 30550 | 30500 | 30550 | 30450 | 2974 |
| 267 | 20230913 | 143800 | 39404648250 | 30450 | 30500 | 30500 | 30450 | 864 |
| 268 | 20230913 | 143700 | 39378308050 | 30450 | 30500 | 30500 | 30450 | 1760 |
| 269 | 20230913 | 143600 | 39324702000 | 30500 | 30500 | 30500 | 30450 | 2536 |
| 270 | 20230913 | 143500 | 39247444250 | 30500 | 30500 | 30500 | 30450 | 748 |
| 271 | 20230913 | 143400 | 39224636700 | 30500 | 30500 | 30500 | 30450 | 1901 |
| 272 | 20230913 | 143300 | 39166686850 | 30500 | 30550 | 30550 | 30450 | 767 |
| 273 | 20230913 | 143200 | 39143304150 | 30500 | 30500 | 30550 | 30450 | 2641 |
| 274 | 20230913 | 143100 | 39062780150 | 30500 | 30450 | 30550 | 30450 | 2491 |
| 275 | 20230913 | 143000 | 38986825600 | 30550 | 30550 | 30550 | 30500 | 1040 |
| 276 | 20230913 | 142900 | 38955099350 | 30550 | 30550 | 30550 | 30450 | 3102 |
| 277 | 20230913 | 142800 | 38860596550 | 30500 | 30550 | 30550 | 30500 | 925 |
| 278 | 20230913 | 142700 | 38832381500 | 30550 | 30500 | 30550 | 30500 | 3001 |
| 279 | 20230913 | 142600 | 38740845000 | 30450 | 30500 | 30500 | 30450 | 3128 |
| 280 | 20230913 | 142500 | 38645444050 | 30500 | 30550 | 30550 | 30500 | 743 |
| 281 | 20230913 | 142400 | 38622776050 | 30550 | 30550 | 30550 | 30500 | 710 |
| 282 | 20230913 | 142300 | 38601117850 | 30550 | 30500 | 30550 | 30500 | 2441 |
| 283 | 20230913 | 142200 | 38526651200 | 30500 | 30500 | 30500 | 30450 | 626 |
| 284 | 20230913 | 142100 | 38507562700 | 30500 | 30500 | 30500 | 30450 | 2344 |
| 285 | 20230913 | 142000 | 38436125800 | 30500 | 30550 | 30600 | 30500 | 4324 |
| 286 | 20230913 | 141900 | 38304213200 | 30600 | 30600 | 30600 | 30550 | 1623 |
| 287 | 20230913 | 141800 | 38254616750 | 30550 | 30600 | 30600 | 30550 | 1356 |
| 288 | 20230913 | 141700 | 38213179300 | 30550 | 30600 | 30600 | 30550 | 4438 |
| 289 | 20230913 | 141600 | 38077589500 | 30600 | 30600 | 30600 | 30550 | 365 |
| 290 | 20230913 | 141500 | 38066420650 | 30600 | 30600 | 30650 | 30600 | 1033 |
| 291 | 20230913 | 141400 | 38034801800 | 30600 | 30600 | 30650 | 30600 | 1634 |
| 292 | 20230913 | 141300 | 37984791850 | 30650 | 30650 | 30650 | 30600 | 502 |
| 293 | 20230913 | 141200 | 37969411850 | 30650 | 30650 | 30650 | 30600 | 697 |
| 294 | 20230913 | 141100 | 37948057550 | 30650 | 30650 | 30650 | 30600 | 525 |
| 295 | 20230913 | 141000 | 37931966550 | 30650 | 30600 | 30650 | 30550 | 2339 |
| 296 | 20230913 | 140900 | 37860391300 | 30600 | 30600 | 30600 | 30550 | 894 |
| 297 | 20230913 | 140800 | 37833052450 | 30550 | 30550 | 30600 | 30550 | 481 |
| 298 | 20230913 | 140700 | 37818351500 | 30600 | 30550 | 30600 | 30500 | 1794 |
| 299 | 20230913 | 140600 | 37763523800 | 30600 | 30600 | 30600 | 30550 | 433 |
| 300 | 20230913 | 140500 | 37750282500 | 30550 | 30600 | 30600 | 30550 | 227 |
| 301 | 20230913 | 140400 | 37743339600 | 30600 | 30600 | 30600 | 30550 | 846 |
| 302 | 20230913 | 140300 | 37717485500 | 30550 | 30600 | 30600 | 30550 | 2162 |
| 303 | 20230913 | 140200 | 37651382350 | 30600 | 30650 | 30700 | 30600 | 3394 |
| 304 | 20230913 | 140100 | 37547438500 | 30700 | 30700 | 30700 | 30650 | 403 |
| 305 | 20230913 | 140000 | 37535071600 | 30700 | 30700 | 30700 | 30650 | 841 |
| 306 | 20230913 | 135900 | 37509253050 | 30650 | 30700 | 30700 | 30650 | 1886 |
| 307 | 20230913 | 135800 | 37451428800 | 30650 | 30650 | 30700 | 30600 | 3058 |
| 308 | 20230913 | 135700 | 37357701700 | 30650 | 30700 | 30750 | 30600 | 1326 |
| 309 | 20230913 | 135600 | 37317051400 | 30750 | 30600 | 30750 | 30550 | 10217 |
| 310 | 20230913 | 135500 | 37004087500 | 30600 | 30600 | 30600 | 30550 | 2530 |
| 311 | 20230913 | 135400 | 36926701650 | 30600 | 30550 | 30600 | 30550 | 892 |
| 312 | 20230913 | 135300 | 36899407000 | 30600 | 30600 | 30600 | 30550 | 274 |
| 313 | 20230913 | 135200 | 36891030900 | 30550 | 30550 | 30600 | 30550 | 1975 |
| 314 | 20230913 | 135100 | 36830692350 | 30500 | 30550 | 30550 | 30500 | 973 |
| 315 | 20230913 | 135000 | 36800972500 | 30550 | 30500 | 30550 | 30500 | 1712 |
| 316 | 20230913 | 134900 | 36748756350 | 30500 | 30450 | 30500 | 30450 | 1489 |
| 317 | 20230913 | 134800 | 36703350350 | 30500 | 30450 | 30500 | 30450 | 422 |
| 318 | 20230913 | 134700 | 36690489250 | 30500 | 30500 | 30500 | 30450 | 367 |
| 319 | 20230913 | 134600 | 36679312400 | 30500 | 30400 | 30500 | 30400 | 1470 |
| 320 | 20230913 | 134500 | 36634550000 | 30450 | 30450 | 30450 | 30400 | 1799 |
| 321 | 20230913 | 134400 | 36579788150 | 30450 | 30450 | 30450 | 30400 | 1131 |
| 322 | 20230913 | 134300 | 36545364900 | 30450 | 30500 | 30500 | 30400 | 2497 |
| 323 | 20230913 | 134200 | 36469402600 | 30500 | 30500 | 30500 | 30450 | 1274 |
| 324 | 20230913 | 134100 | 36430607750 | 30450 | 30450 | 30500 | 30450 | 3067 |
| 325 | 20230913 | 134000 | 36337214000 | 30500 | 30500 | 30550 | 30450 | 747 |
| 326 | 20230913 | 133900 | 36314433050 | 30500 | 30450 | 30500 | 30450 | 1863 |
| 327 | 20230913 | 133800 | 36257621900 | 30450 | 30500 | 30500 | 30450 | 933 |
| 328 | 20230913 | 133700 | 36229188900 | 30500 | 30550 | 30550 | 30450 | 2251 |
| 329 | 20230913 | 133600 | 36160534400 | 30500 | 30550 | 30550 | 30500 | 1026 |
| 330 | 20230913 | 133500 | 36129238000 | 30550 | 30550 | 30550 | 30500 | 568 |
| 331 | 20230913 | 133400 | 36111904750 | 30550 | 30550 | 30550 | 30500 | 933 |
| 332 | 20230913 | 133300 | 36083443400 | 30550 | 30500 | 30550 | 30500 | 527 |
| 333 | 20230913 | 133200 | 36067367000 | 30450 | 30500 | 30500 | 30450 | 2425 |
| 334 | 20230913 | 133100 | 35993407450 | 30500 | 30500 | 30500 | 30450 | 747 |
| 335 | 20230913 | 133000 | 35970638200 | 30500 | 30500 | 30500 | 30450 | 1294 |
| 336 | 20230913 | 132900 | 35931210500 | 30500 | 30450 | 30500 | 30450 | 667 |
| 337 | 20230913 | 132800 | 35910882450 | 30500 | 30450 | 30500 | 30400 | 2337 |
| 338 | 20230913 | 132700 | 35839720650 | 30450 | 30400 | 30450 | 30350 | 3356 |
| 339 | 20230913 | 132600 | 35737696350 | 30400 | 30400 | 30400 | 30350 | 1762 |
| 340 | 20230913 | 132500 | 35684160700 | 30400 | 30450 | 30450 | 30400 | 5223 |
| 341 | 20230913 | 132400 | 35525366550 | 30400 | 30500 | 30500 | 30400 | 7924 |
| 342 | 20230913 | 132300 | 35284024800 | 30500 | 30550 | 30550 | 30450 | 2965 |
| 343 | 20230913 | 132200 | 35193581300 | 30550 | 30600 | 30600 | 30550 | 4953 |
| 344 | 20230913 | 132100 | 35042246850 | 30600 | 30600 | 30600 | 30550 | 518 |
| 345 | 20230913 | 132000 | 35026408850 | 30600 | 30600 | 30600 | 30550 | 499 |
| 346 | 20230913 | 131900 | 35011148350 | 30600 | 30600 | 30600 | 30550 | 406 |
| 347 | 20230913 | 131800 | 34998731650 | 30600 | 30600 | 30600 | 30550 | 571 |
| 348 | 20230913 | 131700 | 34981274750 | 30600 | 30600 | 30600 | 30550 | 645 |
| 349 | 20230913 | 131600 | 34961565650 | 30600 | 30600 | 30600 | 30550 | 474 |
| 350 | 20230913 | 131500 | 34947065150 | 30600 | 30550 | 30600 | 30550 | 886 |
| 351 | 20230913 | 131400 | 34919968150 | 30600 | 30600 | 30600 | 30550 | 1620 |
| 352 | 20230913 | 131300 | 34870469450 | 30550 | 30550 | 30600 | 30550 | 933 |
| 353 | 20230913 | 131200 | 34841963650 | 30550 | 30550 | 30550 | 30500 | 423 |
| 354 | 20230913 | 131100 | 34829055050 | 30550 | 30550 | 30600 | 30500 | 1335 |
| 355 | 20230913 | 131000 | 34788280250 | 30550 | 30550 | 30550 | 30550 | 710 |
| 356 | 20230913 | 130900 | 34766589750 | 30550 | 30550 | 30600 | 30500 | 1288 |
| 357 | 20230913 | 130800 | 34727254700 | 30550 | 30550 | 30600 | 30500 | 3120 |
| 358 | 20230913 | 130700 | 34632038300 | 30550 | 30550 | 30600 | 30550 | 1180 |
| 359 | 20230913 | 130600 | 34595984650 | 30550 | 30550 | 30650 | 30500 | 3284 |
| 360 | 20230913 | 130500 | 34495587750 | 30500 | 30500 | 30500 | 30450 | 1318 |
| 361 | 20230913 | 130400 | 34455393000 | 30450 | 30550 | 30550 | 30450 | 1309 |
| 362 | 20230913 | 130300 | 34415477400 | 30550 | 30550 | 30550 | 30500 | 1257 |
| 363 | 20230913 | 130200 | 34377124100 | 30550 | 30500 | 30550 | 30450 | 3228 |
| 364 | 20230913 | 130100 | 34278637050 | 30500 | 30500 | 30500 | 30450 | 2229 |
| 365 | 20230913 | 130000 | 34210740700 | 30500 | 30550 | 30550 | 30500 | 5468 |
| 366 | 20230913 | 125900 | 34043901950 | 30550 | 30550 | 30600 | 30550 | 1841 |
| 367 | 20230913 | 125800 | 33987646100 | 30600 | 30550 | 30600 | 30500 | 929 |
| 368 | 20230913 | 125700 | 33959257850 | 30550 | 30500 | 30550 | 30500 | 3249 |
| 369 | 20230913 | 125600 | 33860076250 | 30500 | 30600 | 30600 | 30500 | 6688 |
| 370 | 20230913 | 125500 | 33655793500 | 30600 | 30600 | 30650 | 30550 | 2191 |
| 371 | 20230913 | 125400 | 33588748950 | 30600 | 30600 | 30650 | 30600 | 1147 |
| 372 | 20230913 | 125300 | 33553650250 | 30600 | 30650 | 30650 | 30600 | 1188 |
| 373 | 20230913 | 125200 | 33517297150 | 30650 | 30650 | 30650 | 30600 | 3196 |
| 374 | 20230913 | 125100 | 33419461600 | 30650 | 30600 | 30650 | 30600 | 1732 |
| 375 | 20230913 | 125000 | 33366381700 | 30600 | 30550 | 30600 | 30550 | 2013 |
| 376 | 20230913 | 124900 | 33304801550 | 30550 | 30550 | 30600 | 30500 | 1099 |
| 377 | 20230913 | 124800 | 33271210150 | 30550 | 30500 | 30550 | 30500 | 5034 |
| 378 | 20230913 | 124700 | 33117469050 | 30500 | 30600 | 30600 | 30500 | 13046 |
| 379 | 20230913 | 124600 | 32718690000 | 30600 | 30750 | 30750 | 30600 | 8589 |
| 380 | 20230913 | 124500 | 32455315500 | 30700 | 30750 | 30750 | 30700 | 744 |
| 381 | 20230913 | 124400 | 32432453900 | 30750 | 30750 | 30800 | 30700 | 842 |
| 382 | 20230913 | 124300 | 32406575750 | 30750 | 30750 | 30750 | 30700 | 2052 |
| 383 | 20230913 | 124200 | 32343477200 | 30750 | 30750 | 30750 | 30700 | 4205 |
| 384 | 20230913 | 124100 | 32214253400 | 30700 | 30750 | 30750 | 30700 | 1912 |
| 385 | 20230913 | 124000 | 32155483150 | 30750 | 30800 | 30800 | 30750 | 2330 |
| 386 | 20230913 | 123900 | 32083791050 | 30800 | 30850 | 30850 | 30800 | 2917 |
| 387 | 20230913 | 123800 | 31993905250 | 30850 | 30850 | 30900 | 30850 | 1380 |
| 388 | 20230913 | 123700 | 31951329850 | 30850 | 30900 | 30950 | 30850 | 1676 |
| 389 | 20230913 | 123600 | 31899560450 | 30900 | 30900 | 30900 | 30900 | 829 |
| 390 | 20230913 | 123500 | 31873944350 | 30950 | 30950 | 30950 | 30950 | 1681 |
| 391 | 20230913 | 123400 | 31821917400 | 30950 | 30950 | 31000 | 30950 | 1555 |
| 392 | 20230913 | 123300 | 31773774000 | 30950 | 30950 | 31000 | 30950 | 639 |
| 393 | 20230913 | 123200 | 31753990100 | 30950 | 31000 | 31000 | 30950 | 1131 |
| 394 | 20230913 | 123100 | 31718953400 | 31000 | 31050 | 31050 | 31000 | 2157 |
| 395 | 20230913 | 123000 | 31651994450 | 31050 | 31050 | 31100 | 31050 | 1622 |
| 396 | 20230913 | 122900 | 31601561450 | 31050 | 31100 | 31100 | 31050 | 585 |
| 397 | 20230913 | 122800 | 31583391000 | 31100 | 31100 | 31150 | 31050 | 3940 |
| 398 | 20230913 | 122700 | 31460898400 | 31150 | 31150 | 31200 | 31150 | 3345 |
| 399 | 20230913 | 122600 | 31356642750 | 31150 | 31100 | 31200 | 31100 | 5601 |
| 400 | 20230913 | 122500 | 31182194650 | 31100 | 31050 | 31100 | 31000 | 8272 |
| 401 | 20230913 | 122400 | 30925154250 | 31000 | 31000 | 31050 | 31000 | 2561 |
| 402 | 20230913 | 122300 | 30845704550 | 31000 | 30950 | 31000 | 30950 | 872 |
| 403 | 20230913 | 122200 | 30818707650 | 30950 | 30900 | 30950 | 30900 | 2378 |
| 404 | 20230913 | 122100 | 30745175800 | 30900 | 30950 | 30950 | 30900 | 1933 |
| 405 | 20230913 | 122000 | 30685413950 | 30950 | 31050 | 31050 | 30950 | 2505 |
| 406 | 20230913 | 121900 | 30607775000 | 31000 | 31050 | 31050 | 31000 | 767 |
| 407 | 20230913 | 121800 | 30583981400 | 31050 | 31050 | 31050 | 31000 | 352 |
| 408 | 20230913 | 121700 | 30573052050 | 31050 | 31050 | 31050 | 31000 | 186 |
| 409 | 20230913 | 121600 | 30567278550 | 31050 | 31050 | 31050 | 31050 | 1503 |
| 410 | 20230913 | 121500 | 30520610400 | 31050 | 31050 | 31100 | 31050 | 979 |
| 411 | 20230913 | 121400 | 30490208500 | 31000 | 31050 | 31050 | 31000 | 763 |
| 412 | 20230913 | 121300 | 30466546200 | 31050 | 31050 | 31050 | 31000 | 5975 |
| 413 | 20230913 | 121200 | 30281140400 | 31050 | 31000 | 31050 | 31000 | 1384 |
| 414 | 20230913 | 121100 | 30238236350 | 31000 | 31050 | 31050 | 30950 | 6460 |
| 415 | 20230913 | 121000 | 30038058750 | 31050 | 31000 | 31050 | 31000 | 569 |
| 416 | 20230913 | 120900 | 30020407750 | 31000 | 30950 | 31050 | 30950 | 1919 |
| 417 | 20230913 | 120800 | 29960899300 | 31000 | 31000 | 31050 | 31000 | 2929 |
| 418 | 20230913 | 120700 | 29870097150 | 31050 | 31050 | 31050 | 31000 | 928 |
| 419 | 20230913 | 120600 | 29841297000 | 31000 | 31000 | 31050 | 31000 | 349 |
| 420 | 20230913 | 120500 | 29830472200 | 31000 | 31000 | 31050 | 31000 | 1207 |
| 421 | 20230913 | 120400 | 29793030850 | 31050 | 31000 | 31050 | 31000 | 1406 |
| 422 | 20230913 | 120300 | 29749412750 | 31050 | 31000 | 31050 | 31000 | 1679 |
| 423 | 20230913 | 120200 | 29697352150 | 30950 | 30950 | 31000 | 30950 | 417 |
| 424 | 20230913 | 120100 | 29684435600 | 31000 | 30950 | 31000 | 30950 | 4541 |
| 425 | 20230913 | 120000 | 29543757450 | 30950 | 30950 | 30950 | 30900 | 1257 |
| 426 | 20230913 | 115900 | 29504853600 | 30900 | 31000 | 31000 | 30900 | 1032 |
| 427 | 20230913 | 115800 | 29472913050 | 31000 | 31000 | 31000 | 30900 | 498 |
| 428 | 20230913 | 115700 | 29457483650 | 31000 | 30950 | 31000 | 30950 | 788 |
| 429 | 20230913 | 115600 | 29433086700 | 30950 | 30900 | 31000 | 30850 | 5306 |
| 430 | 20230913 | 115500 | 29269043300 | 30850 | 30900 | 30900 | 30850 | 248 |
| 431 | 20230913 | 115400 | 29261383100 | 30900 | 30850 | 30900 | 30850 | 443 |
| 432 | 20230913 | 115300 | 29247708550 | 30850 | 30850 | 30900 | 30850 | 290 |
| 433 | 20230913 | 115200 | 29238756850 | 30850 | 30900 | 30900 | 30850 | 1611 |
| 434 | 20230913 | 115100 | 29189047800 | 30900 | 30900 | 30900 | 30850 | 335 |
| 435 | 20230913 | 115000 | 29178696600 | 30900 | 30850 | 30900 | 30850 | 281 |
| 436 | 20230913 | 114900 | 29170014850 | 30900 | 30900 | 30900 | 30850 | 373 |
| 437 | 20230913 | 114800 | 29158489200 | 30850 | 30900 | 30900 | 30850 | 540 |
| 438 | 20230913 | 114700 | 29141812700 | 30900 | 30850 | 30900 | 30850 | 137 |
| 439 | 20230913 | 114600 | 29137585500 | 30850 | 30850 | 30900 | 30850 | 348 |
| 440 | 20230913 | 114500 | 29126849600 | 30850 | 30900 | 30900 | 30850 | 1090 |
| 441 | 20230913 | 114400 | 29093176150 | 30900 | 30800 | 30900 | 30800 | 1617 |
| 442 | 20230913 | 114300 | 29043291950 | 30850 | 30800 | 30850 | 30800 | 1423 |
| 443 | 20230913 | 114200 | 28999449150 | 30800 | 30800 | 30800 | 30800 | 240 |
| 444 | 20230913 | 114100 | 28992057150 | 30800 | 30800 | 30850 | 30800 | 881 |
| 445 | 20230913 | 114000 | 28964916800 | 30800 | 30800 | 30800 | 30800 | 243 |
| 446 | 20230913 | 113900 | 28957432400 | 30800 | 30800 | 30850 | 30800 | 624 |
| 447 | 20230913 | 113800 | 28938213150 | 30800 | 30850 | 30850 | 30800 | 254 |
| 448 | 20230913 | 113700 | 28930388350 | 30850 | 30850 | 30900 | 30800 | 1416 |
| 449 | 20230913 | 113600 | 28886731150 | 30850 | 30800 | 30850 | 30800 | 349 |
| 450 | 20230913 | 113500 | 28875965000 | 30800 | 30800 | 30850 | 30800 | 1668 |
| 451 | 20230913 | 113400 | 28824540450 | 30850 | 30800 | 30850 | 30800 | 838 |
| 452 | 20230913 | 113300 | 28798697100 | 30850 | 30850 | 30850 | 30800 | 2015 |
| 453 | 20230913 | 113200 | 28736625350 | 30850 | 30850 | 30850 | 30800 | 1022 |
| 454 | 20230913 | 113100 | 28705112150 | 30850 | 30850 | 30900 | 30800 | 744 |
| 455 | 20230913 | 113000 | 28682163750 | 30850 | 30850 | 30900 | 30850 | 1552 |
| 456 | 20230913 | 112900 | 28634279550 | 30850 | 30850 | 30850 | 30800 | 372 |
| 457 | 20230913 | 112800 | 28622805700 | 30850 | 30800 | 30850 | 30800 | 1587 |
| 458 | 20230913 | 112700 | 28573861850 | 30850 | 30850 | 30900 | 30800 | 1556 |
| 459 | 20230913 | 112600 | 28525861350 | 30900 | 30950 | 30950 | 30900 | 3887 |
| 460 | 20230913 | 112500 | 28405594700 | 30950 | 30950 | 31000 | 30950 | 1239 |
| 461 | 20230913 | 112400 | 28367212350 | 30950 | 31000 | 31000 | 30950 | 1649 |
| 462 | 20230913 | 112300 | 28316102900 | 31000 | 30950 | 31000 | 30950 | 1446 |
| 463 | 20230913 | 112200 | 28271283950 | 30950 | 30900 | 30950 | 30850 | 2942 |
| 464 | 20230913 | 112100 | 28180337600 | 30900 | 30950 | 30950 | 30900 | 2333 |
| 465 | 20230913 | 112000 | 28108241200 | 30950 | 30950 | 31000 | 30900 | 3425 |
| 466 | 20230913 | 111900 | 28002220350 | 30950 | 31050 | 31100 | 30900 | 13909 |
| 467 | 20230913 | 111800 | 27570386250 | 31100 | 31000 | 31100 | 30950 | 11567 |
| 468 | 20230913 | 111700 | 27211690350 | 31000 | 30950 | 31000 | 30950 | 1000 |
| 469 | 20230913 | 111600 | 27180728000 | 30950 | 30800 | 31000 | 30800 | 21162 |
| 470 | 20230913 | 111500 | 26527400700 | 30800 | 30800 | 30850 | 30800 | 2693 |
| 471 | 20230913 | 111400 | 26444451400 | 30800 | 30800 | 30800 | 30800 | 3202 |
| 472 | 20230913 | 111300 | 26345829800 | 30800 | 30850 | 30850 | 30800 | 664 |
| 473 | 20230913 | 111200 | 26325355450 | 30850 | 30800 | 30850 | 30750 | 1804 |
| 474 | 20230913 | 111100 | 26269807400 | 30800 | 30800 | 30800 | 30750 | 822 |
| 475 | 20230913 | 111000 | 26244496200 | 30800 | 30750 | 30800 | 30750 | 1068 |
| 476 | 20230913 | 110900 | 26211601850 | 30800 | 30750 | 30850 | 30750 | 650 |
| 477 | 20230913 | 110800 | 26191584700 | 30700 | 30750 | 30850 | 30650 | 12636 |
| 478 | 20230913 | 110700 | 25803084700 | 30750 | 30750 | 30750 | 30700 | 604 |
| 479 | 20230913 | 110600 | 25784520000 | 30750 | 30750 | 30750 | 30700 | 3764 |
| 480 | 20230913 | 110500 | 25668850750 | 30750 | 30800 | 30800 | 30750 | 2598 |
| 481 | 20230913 | 110400 | 25588940550 | 30750 | 30750 | 30800 | 30750 | 345 |
| 482 | 20230913 | 110300 | 25578331750 | 30750 | 30800 | 30800 | 30750 | 704 |
| 483 | 20230913 | 110200 | 25556674650 | 30800 | 30750 | 30800 | 30750 | 762 |
| 484 | 20230913 | 110100 | 25533230250 | 30750 | 30800 | 30800 | 30750 | 2713 |
| 485 | 20230913 | 110000 | 25449672850 | 30800 | 30800 | 30850 | 30800 | 1068 |
| 486 | 20230913 | 105900 | 25416774750 | 30850 | 30800 | 30850 | 30800 | 1794 |
| 487 | 20230913 | 105800 | 25361497800 | 30800 | 30700 | 30850 | 30700 | 8352 |
| 488 | 20230913 | 105700 | 25104425050 | 30700 | 30750 | 30750 | 30650 | 3957 |
| 489 | 20230913 | 105600 | 24982983300 | 30700 | 30700 | 30750 | 30700 | 2076 |
| 490 | 20230913 | 105500 | 24919248200 | 30700 | 30700 | 30750 | 30700 | 1159 |
| 491 | 20230913 | 105400 | 24883663950 | 30700 | 30750 | 30750 | 30700 | 487 |
| 492 | 20230913 | 105300 | 24868693650 | 30750 | 30650 | 30750 | 30650 | 4699 |
| 493 | 20230913 | 105200 | 24724363200 | 30650 | 30650 | 30700 | 30650 | 1307 |
| 494 | 20230913 | 105100 | 24684295350 | 30700 | 30700 | 30750 | 30650 | 2117 |
| 495 | 20230913 | 105000 | 24619295400 | 30650 | 30700 | 30750 | 30650 | 3115 |
| 496 | 20230913 | 104900 | 24523576200 | 30700 | 30700 | 30750 | 30700 | 1218 |
| 497 | 20230913 | 104800 | 24486172500 | 30700 | 30750 | 30800 | 30700 | 4970 |
| 498 | 20230913 | 104700 | 24333394450 | 30750 | 30750 | 30800 | 30750 | 245 |
| 499 | 20230913 | 104600 | 24325855450 | 30800 | 30800 | 30800 | 30750 | 1811 |
| 500 | 20230913 | 104500 | 24270089400 | 30800 | 30800 | 30850 | 30750 | 3601 |
| 501 | 20230913 | 104400 | 24159179550 | 30750 | 30750 | 30800 | 30750 | 1038 |
| 502 | 20230913 | 104300 | 24127260000 | 30800 | 30800 | 30850 | 30800 | 2795 |
| 503 | 20230913 | 104200 | 24041139000 | 30850 | 30700 | 30850 | 30700 | 6272 |
| 504 | 20230913 | 104100 | 23848253200 | 30700 | 30700 | 30750 | 30700 | 750 |
| 505 | 20230913 | 104000 | 23825199350 | 30750 | 30600 | 30750 | 30600 | 3015 |
| 506 | 20230913 | 103900 | 23732731500 | 30600 | 30600 | 30600 | 30600 | 1725 |
| 507 | 20230913 | 103800 | 23679946500 | 30600 | 30600 | 30650 | 30600 | 2237 |
| 508 | 20230913 | 103700 | 23611479150 | 30600 | 30700 | 30700 | 30600 | 1105 |
| 509 | 20230913 | 103600 | 23577609200 | 30700 | 30650 | 30700 | 30650 | 402 |
| 510 | 20230913 | 103500 | 23565287750 | 30650 | 30650 | 30650 | 30650 | 1728 |
| 511 | 20230913 | 103400 | 23512324550 | 30650 | 30700 | 30700 | 30650 | 1632 |
| 512 | 20230913 | 103300 | 23462247200 | 30700 | 30700 | 30750 | 30700 | 2220 |
| 513 | 20230913 | 103200 | 23394087050 | 30700 | 30650 | 30700 | 30650 | 1386 |
| 514 | 20230913 | 103100 | 23351568250 | 30650 | 30750 | 30800 | 30650 | 5556 |
| 515 | 20230913 | 103000 | 23180766300 | 30800 | 30750 | 30800 | 30750 | 2057 |
| 516 | 20230913 | 102900 | 23117439550 | 30800 | 30700 | 30800 | 30700 | 3763 |
| 517 | 20230913 | 102800 | 23001674950 | 30700 | 30650 | 30700 | 30650 | 4033 |
| 518 | 20230913 | 102700 | 22877864350 | 30650 | 30500 | 30650 | 30500 | 10723 |
| 519 | 20230913 | 102600 | 22550365100 | 30500 | 30500 | 30550 | 30500 | 1235 |
| 520 | 20230913 | 102500 | 22512688900 | 30500 | 30500 | 30550 | 30500 | 1571 |
| 521 | 20230913 | 102400 | 22464771850 | 30500 | 30500 | 30550 | 30500 | 3507 |
| 522 | 20230913 | 102300 | 22357798600 | 30550 | 30500 | 30550 | 30500 | 1640 |
| 523 | 20230913 | 102200 | 22307748250 | 30500 | 30500 | 30550 | 30500 | 592 |
| 524 | 20230913 | 102100 | 22289690300 | 30500 | 30500 | 30550 | 30500 | 562 |
| 525 | 20230913 | 102000 | 22272542400 | 30550 | 30550 | 30550 | 30500 | 3789 |
| 526 | 20230913 | 101900 | 22156967350 | 30500 | 30550 | 30550 | 30500 | 2223 |
| 527 | 20230913 | 101800 | 22089077450 | 30600 | 30700 | 30700 | 30600 | 5449 |
| 528 | 20230913 | 101700 | 21922208150 | 30700 | 30700 | 30700 | 30650 | 1021 |
| 529 | 20230913 | 101600 | 21890882150 | 30650 | 30700 | 30700 | 30650 | 1408 |
| 530 | 20230913 | 101500 | 21847682900 | 30700 | 30700 | 30700 | 30650 | 560 |
| 531 | 20230913 | 101400 | 21830491650 | 30700 | 30700 | 30700 | 30650 | 1511 |
| 532 | 20230913 | 101300 | 21784113000 | 30700 | 30700 | 30750 | 30650 | 6923 |
| 533 | 20230913 | 101200 | 21571659600 | 30700 | 30700 | 30700 | 30650 | 3847 |
| 534 | 20230913 | 101100 | 21453611400 | 30700 | 30650 | 30700 | 30650 | 1807 |
| 535 | 20230913 | 101000 | 21398207750 | 30650 | 30650 | 30700 | 30600 | 3389 |
| 536 | 20230913 | 100900 | 21294326350 | 30650 | 30700 | 30700 | 30650 | 3831 |
| 537 | 20230913 | 100800 | 21176820100 | 30700 | 30600 | 30700 | 30600 | 2364 |
| 538 | 20230913 | 100700 | 21104320050 | 30650 | 30650 | 30650 | 30600 | 2831 |
| 539 | 20230913 | 100600 | 21017560450 | 30650 | 30550 | 30650 | 30500 | 7884 |
| 540 | 20230913 | 100500 | 20776376900 | 30550 | 30600 | 30600 | 30550 | 3600 |
| 541 | 20230913 | 100400 | 20666370400 | 30600 | 30600 | 30600 | 30550 | 4284 |
| 542 | 20230913 | 100300 | 20535282250 | 30600 | 30550 | 30600 | 30550 | 1972 |
| 543 | 20230913 | 100200 | 20474983550 | 30550 | 30500 | 30550 | 30450 | 3665 |
| 544 | 20230913 | 100100 | 20363113950 | 30500 | 30500 | 30500 | 30450 | 1040 |
| 545 | 20230913 | 100000 | 20331397900 | 30500 | 30450 | 30500 | 30450 | 4775 |
| 546 | 20230913 | 095900 | 20185971300 | 30450 | 30400 | 30450 | 30400 | 487 |
| 547 | 20230913 | 095800 | 20171156300 | 30400 | 30350 | 30400 | 30350 | 4299 |
| 548 | 20230913 | 095700 | 20040474050 | 30300 | 30250 | 30350 | 30250 | 6410 |
| 549 | 20230913 | 095600 | 19846180100 | 30250 | 30300 | 30300 | 30200 | 10144 |
| 550 | 20230913 | 095500 | 19539422300 | 30250 | 30300 | 30300 | 30250 | 3057 |
| 551 | 20230913 | 095400 | 19446916300 | 30250 | 30250 | 30250 | 30200 | 12100 |
| 552 | 20230913 | 095300 | 19081185900 | 30250 | 30300 | 30350 | 30250 | 18027 |
| 553 | 20230913 | 095200 | 18535446950 | 30300 | 30300 | 30350 | 30300 | 3562 |
| 554 | 20230913 | 095100 | 18427498500 | 30300 | 30350 | 30350 | 30300 | 6032 |
| 555 | 20230913 | 095000 | 18244658600 | 30350 | 30350 | 30350 | 30300 | 4109 |
| 556 | 20230913 | 094900 | 18120099700 | 30350 | 30400 | 30400 | 30350 | 16959 |
| 557 | 20230913 | 094800 | 17605157900 | 30400 | 30400 | 30450 | 30400 | 1728 |
| 558 | 20230913 | 094700 | 17552625550 | 30400 | 30450 | 30450 | 30400 | 6040 |
| 559 | 20230913 | 094600 | 17368966700 | 30450 | 30450 | 30500 | 30450 | 2592 |
| 560 | 20230913 | 094500 | 17290039250 | 30450 | 30450 | 30500 | 30450 | 3951 |
| 561 | 20230913 | 094400 | 17169730300 | 30450 | 30550 | 30550 | 30450 | 1556 |
| 562 | 20230913 | 094300 | 17122276450 | 30500 | 30550 | 30550 | 30500 | 3047 |
| 563 | 20230913 | 094200 | 17029271350 | 30550 | 30450 | 30550 | 30400 | 6323 |
| 564 | 20230913 | 094100 | 16836662700 | 30450 | 30500 | 30500 | 30400 | 6482 |
| 565 | 20230913 | 094000 | 16639285450 | 30450 | 30500 | 30550 | 30450 | 4113 |
| 566 | 20230913 | 093900 | 16513851850 | 30550 | 30600 | 30600 | 30500 | 5508 |
| 567 | 20230913 | 093800 | 16345721650 | 30600 | 30600 | 30650 | 30550 | 4702 |
| 568 | 20230913 | 093700 | 16201832600 | 30650 | 30550 | 30650 | 30550 | 4360 |
| 569 | 20230913 | 093600 | 16068480700 | 30600 | 30600 | 30600 | 30550 | 7188 |
| 570 | 20230913 | 093500 | 15848738350 | 30550 | 30550 | 30600 | 30550 | 3495 |
| 571 | 20230913 | 093400 | 15741896400 | 30500 | 30450 | 30550 | 30400 | 9510 |
| 572 | 20230913 | 093300 | 15452339950 | 30400 | 30600 | 30600 | 30400 | 9212 |
| 573 | 20230913 | 093200 | 15171446500 | 30600 | 30450 | 30600 | 30450 | 10475 |
| 574 | 20230913 | 093100 | 14851942000 | 30450 | 30500 | 30500 | 30450 | 3491 |
| 575 | 20230913 | 093000 | 14745558250 | 30450 | 30450 | 30500 | 30450 | 3678 |
| 576 | 20230913 | 092900 | 14633499750 | 30450 | 30500 | 30500 | 30450 | 3806 |
| 577 | 20230913 | 092800 | 14517572850 | 30500 | 30500 | 30500 | 30450 | 4138 |
| 578 | 20230913 | 092700 | 14391499900 | 30500 | 30450 | 30500 | 30400 | 6898 |
| 579 | 20230913 | 092600 | 14181551100 | 30450 | 30500 | 30550 | 30400 | 13437 |
| 580 | 20230913 | 092500 | 13772001600 | 30500 | 30600 | 30600 | 30500 | 5325 |
| 581 | 20230913 | 092400 | 13609487350 | 30550 | 30600 | 30650 | 30550 | 3847 |
| 582 | 20230913 | 092300 | 13491759950 | 30650 | 30550 | 30700 | 30550 | 2817 |
| 583 | 20230913 | 092200 | 13405598700 | 30550 | 30600 | 30800 | 30550 | 4665 |
| 584 | 20230913 | 092100 | 13262353700 | 30600 | 30700 | 30800 | 30550 | 15414 |
| 585 | 20230913 | 092000 | 12789955050 | 30750 | 30750 | 30750 | 30700 | 4567 |
| 586 | 20230913 | 091900 | 12649630800 | 30750 | 30800 | 30800 | 30750 | 4446 |
| 587 | 20230913 | 091800 | 12512744600 | 30800 | 30650 | 30850 | 30600 | 10219 |
| 588 | 20230913 | 091700 | 12198512400 | 30650 | 30600 | 30700 | 30550 | 6545 |
| 589 | 20230913 | 091600 | 11998043000 | 30550 | 30650 | 30650 | 30550 | 4069 |
| 590 | 20230913 | 091500 | 11873483200 | 30700 | 30600 | 30700 | 30600 | 6409 |
| 591 | 20230913 | 091400 | 11677091200 | 30600 | 30550 | 30650 | 30550 | 5737 |
| 592 | 20230913 | 091300 | 11501519250 | 30550 | 30550 | 30550 | 30400 | 19727 |
| 593 | 20230913 | 091200 | 10900026750 | 30550 | 30650 | 30700 | 30500 | 11199 |
| 594 | 20230913 | 091100 | 10557724450 | 30650 | 30850 | 30900 | 30650 | 15204 |
| 595 | 20230913 | 091000 | 10089968100 | 30900 | 30850 | 30900 | 30700 | 16621 |
| 596 | 20230913 | 090900 | 9577951500 | 30850 | 30850 | 30950 | 30800 | 14631 |
| 597 | 20230913 | 090800 | 9126301150 | 30850 | 30600 | 30900 | 30550 | 12906 |
| 598 | 20230913 | 090700 | 8729834850 | 30600 | 30650 | 30700 | 30500 | 18354 |
| 599 | 20230913 | 090600 | 8168859600 | 30650 | 30500 | 30650 | 30400 | 14237 |
| 600 | 20230913 | 090500 | 7733826750 | 30500 | 30350 | 30500 | 30250 | 25887 |
| 601 | 20230913 | 090400 | 6948026250 | 30350 | 30750 | 30750 | 30200 | 63353 |
| 602 | 20230913 | 090300 | 5015016750 | 30750 | 30750 | 30900 | 30700 | 21817 |
| 603 | 20230913 | 090200 | 4343299750 | 30750 | 31200 | 31250 | 30650 | 50607 |
| 604 | 20230913 | 090100 | 2782103450 | 31250 | 30950 | 31350 | 30950 | 22841 |
| 605 | 20230913 | 090000 | 2070555100 | 30950 | 31300 | 31300 | 30800 | 55635 |