32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 3 | 20230914 | 184000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230914 | 183900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230914 | 183800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230914 | 183700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230914 | 183600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230914 | 183500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230914 | 183400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230914 | 183300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230914 | 183200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230914 | 183100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230914 | 183000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230914 | 182900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230914 | 182800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230914 | 182700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230914 | 182600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230914 | 182500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230914 | 182400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230914 | 182300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230914 | 182200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230914 | 182100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230914 | 182000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230914 | 181900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230914 | 181800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230914 | 181700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230914 | 181600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230914 | 181500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230914 | 181400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230914 | 181300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230914 | 181200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230914 | 181100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 33 | 20230914 | 181000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230914 | 180900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230914 | 180800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230914 | 180700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230914 | 180600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230914 | 180500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230914 | 180400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230914 | 180300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230914 | 180200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230914 | 180100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230914 | 180000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230914 | 175900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230914 | 175800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230914 | 175700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230914 | 175600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230914 | 175500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230914 | 175400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230914 | 175300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230914 | 175200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230914 | 175100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230914 | 175000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230914 | 174900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230914 | 174800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230914 | 174700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230914 | 174600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230914 | 174500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230914 | 174400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230914 | 174300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230914 | 174200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230914 | 174100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 63 | 20230914 | 174000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230914 | 173900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230914 | 173800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230914 | 173700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230914 | 173600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230914 | 173500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230914 | 173400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230914 | 173300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230914 | 173200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230914 | 173100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230914 | 173000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230914 | 172900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230914 | 172800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230914 | 172700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230914 | 172600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230914 | 172500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230914 | 172400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230914 | 172300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230914 | 172200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230914 | 172100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230914 | 172000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230914 | 171900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230914 | 171800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230914 | 171700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230914 | 171600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230914 | 171500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230914 | 171400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230914 | 171300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230914 | 171200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230914 | 171100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 93 | 20230914 | 171000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230914 | 170900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230914 | 170800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230914 | 170700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230914 | 170600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230914 | 170500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230914 | 170400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230914 | 170300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230914 | 170200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230914 | 170100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230914 | 170000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230914 | 165900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230914 | 165800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230914 | 165700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230914 | 165600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230914 | 165500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230914 | 165400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230914 | 165300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230914 | 165200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230914 | 165100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230914 | 165000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230914 | 164900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230914 | 164800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230914 | 164700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230914 | 164600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230914 | 164500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230914 | 164400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230914 | 164300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230914 | 164200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230914 | 164100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 123 | 20230914 | 164000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230914 | 163900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230914 | 163800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230914 | 163700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230914 | 163600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230914 | 163500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230914 | 163400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230914 | 163300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230914 | 163200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230914 | 163100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230914 | 163000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230914 | 162900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230914 | 162800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230914 | 162700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230914 | 162600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230914 | 162500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230914 | 162400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230914 | 162300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230914 | 162200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230914 | 162100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230914 | 162000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230914 | 161900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230914 | 161800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230914 | 161700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230914 | 161600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230914 | 161500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230914 | 161400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230914 | 161300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230914 | 161200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230914 | 161100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 153 | 20230914 | 161000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230914 | 160900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230914 | 160800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230914 | 160700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230914 | 160600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230914 | 160500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230914 | 160400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230914 | 160300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230914 | 160200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230914 | 160100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230914 | 160000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230914 | 155900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230914 | 155800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230914 | 155700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230914 | 155600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230914 | 155500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230914 | 155400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230914 | 155300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230914 | 155200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230914 | 155100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230914 | 155000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230914 | 154900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230914 | 154800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230914 | 154700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230914 | 154600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230914 | 154500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230914 | 154400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230914 | 154300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230914 | 154200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230914 | 154100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 183 | 20230914 | 154000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230914 | 153900 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230914 | 153800 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230914 | 153700 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230914 | 153600 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230914 | 153500 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230914 | 153400 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230914 | 153300 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230914 | 153200 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230914 | 153100 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230914 | 153000 | 38114743850 | 36000 | 36000 | 36000 | 36000 | 51511 |
| 194 | 20230914 | 152900 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230914 | 152800 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230914 | 152700 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230914 | 152600 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230914 | 152500 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230914 | 152400 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230914 | 152300 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230914 | 152200 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230914 | 152100 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230914 | 152000 | 36260347850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230914 | 151900 | 36260347850 | 36000 | 36050 | 36050 | 36000 | 3065 |
| 205 | 20230914 | 151800 | 36149922000 | 36000 | 36050 | 36050 | 35950 | 6246 |
| 206 | 20230914 | 151700 | 35925035450 | 36000 | 36000 | 36050 | 35950 | 7000 |
| 207 | 20230914 | 151600 | 35672952450 | 36000 | 35950 | 36000 | 35900 | 2721 |
| 208 | 20230914 | 151500 | 35575134250 | 35950 | 35850 | 35950 | 35800 | 3398 |
| 209 | 20230914 | 151400 | 35453223850 | 35850 | 35800 | 35850 | 35800 | 1374 |
| 210 | 20230914 | 151300 | 35403972850 | 35850 | 35800 | 35850 | 35800 | 2802 |
| 211 | 20230914 | 151200 | 35303650950 | 35800 | 35800 | 35850 | 35800 | 622 |
| 212 | 20230914 | 151100 | 35281368150 | 35850 | 35900 | 35900 | 35800 | 4860 |
| 213 | 20230914 | 151000 | 35107196500 | 35900 | 35900 | 35900 | 35850 | 717 |
| 214 | 20230914 | 150900 | 35081481100 | 35850 | 35850 | 35900 | 35850 | 1420 |
| 215 | 20230914 | 150800 | 35030523350 | 35850 | 35900 | 35900 | 35850 | 442 |
| 216 | 20230914 | 150700 | 35014663300 | 35900 | 35850 | 35900 | 35850 | 746 |
| 217 | 20230914 | 150600 | 34987888900 | 35850 | 35900 | 35950 | 35850 | 609 |
| 218 | 20230914 | 150500 | 34966031750 | 35900 | 35900 | 35950 | 35850 | 2601 |
| 219 | 20230914 | 150400 | 34872656850 | 35900 | 35900 | 35900 | 35850 | 1370 |
| 220 | 20230914 | 150300 | 34823488000 | 35900 | 35850 | 35900 | 35850 | 1117 |
| 221 | 20230914 | 150200 | 34783394800 | 35900 | 35900 | 35900 | 35850 | 881 |
| 222 | 20230914 | 150100 | 34751771200 | 35900 | 35900 | 35900 | 35850 | 863 |
| 223 | 20230914 | 150000 | 34720794800 | 35900 | 35950 | 35950 | 35900 | 1657 |
| 224 | 20230914 | 145900 | 34661297700 | 35900 | 35950 | 35950 | 35900 | 1799 |
| 225 | 20230914 | 145800 | 34596667100 | 35900 | 35950 | 35950 | 35900 | 1266 |
| 226 | 20230914 | 145700 | 34551157300 | 35950 | 35950 | 35950 | 35900 | 364 |
| 227 | 20230914 | 145600 | 34538075750 | 35950 | 36000 | 36000 | 35900 | 736 |
| 228 | 20230914 | 145500 | 34511630500 | 36000 | 35950 | 36000 | 35900 | 1664 |
| 229 | 20230914 | 145400 | 34451803800 | 35900 | 35950 | 36000 | 35900 | 3087 |
| 230 | 20230914 | 145300 | 34340829400 | 35900 | 35950 | 35950 | 35850 | 893 |
| 231 | 20230914 | 145200 | 34308761600 | 35900 | 35950 | 35950 | 35900 | 722 |
| 232 | 20230914 | 145100 | 34282824200 | 35900 | 35950 | 36000 | 35900 | 1576 |
| 233 | 20230914 | 145000 | 34226154100 | 35950 | 35900 | 35950 | 35850 | 2800 |
| 234 | 20230914 | 144900 | 34125575250 | 35900 | 35850 | 35900 | 35850 | 422 |
| 235 | 20230914 | 144800 | 34110438650 | 35900 | 35800 | 35900 | 35800 | 2630 |
| 236 | 20230914 | 144700 | 34016178150 | 35800 | 35800 | 35800 | 35750 | 851 |
| 237 | 20230914 | 144600 | 33985713850 | 35800 | 35850 | 35850 | 35750 | 1749 |
| 238 | 20230914 | 144500 | 33923112000 | 35850 | 35850 | 35850 | 35800 | 1656 |
| 239 | 20230914 | 144400 | 33863806100 | 35850 | 35850 | 35850 | 35800 | 1532 |
| 240 | 20230914 | 144300 | 33808944000 | 35850 | 35850 | 35850 | 35800 | 2247 |
| 241 | 20230914 | 144200 | 33728411050 | 35800 | 35850 | 35850 | 35800 | 570 |
| 242 | 20230914 | 144100 | 33707979050 | 35850 | 35900 | 35900 | 35800 | 1956 |
| 243 | 20230914 | 144000 | 33637854150 | 35900 | 35900 | 35950 | 35850 | 4042 |
| 244 | 20230914 | 143900 | 33492770450 | 35900 | 35950 | 35950 | 35900 | 8790 |
| 245 | 20230914 | 143800 | 33177189150 | 35950 | 35950 | 35950 | 35900 | 557 |
| 246 | 20230914 | 143700 | 33157166750 | 35950 | 35950 | 36000 | 35950 | 971 |
| 247 | 20230914 | 143600 | 33122248200 | 35950 | 35950 | 36000 | 35950 | 899 |
| 248 | 20230914 | 143500 | 33089888800 | 36000 | 36000 | 36000 | 35950 | 2260 |
| 249 | 20230914 | 143400 | 33008549800 | 36000 | 36000 | 36000 | 35950 | 2302 |
| 250 | 20230914 | 143300 | 32925679500 | 36000 | 36050 | 36050 | 35950 | 4064 |
| 251 | 20230914 | 143200 | 32779261450 | 36050 | 36050 | 36050 | 36000 | 618 |
| 252 | 20230914 | 143100 | 32756996700 | 36000 | 36050 | 36100 | 36000 | 4006 |
| 253 | 20230914 | 143000 | 32612593000 | 36000 | 36000 | 36050 | 35950 | 4334 |
| 254 | 20230914 | 142900 | 32456472600 | 36000 | 35900 | 36000 | 35900 | 3154 |
| 255 | 20230914 | 142800 | 32343035450 | 35950 | 35950 | 35950 | 35900 | 854 |
| 256 | 20230914 | 142700 | 32312341700 | 35950 | 35950 | 35950 | 35900 | 963 |
| 257 | 20230914 | 142600 | 32277731000 | 35950 | 36000 | 36000 | 35900 | 664 |
| 258 | 20230914 | 142500 | 32253871750 | 35950 | 36050 | 36050 | 35950 | 6184 |
| 259 | 20230914 | 142400 | 32031362050 | 36000 | 35950 | 36050 | 35900 | 6709 |
| 260 | 20230914 | 142300 | 31789938050 | 35950 | 35950 | 35950 | 35900 | 727 |
| 261 | 20230914 | 142200 | 31763803600 | 35950 | 35850 | 35950 | 35850 | 3062 |
| 262 | 20230914 | 142100 | 31653892050 | 35850 | 35900 | 35900 | 35850 | 547 |
| 263 | 20230914 | 142000 | 31634259450 | 35900 | 35900 | 35900 | 35850 | 1110 |
| 264 | 20230914 | 141900 | 31594426800 | 35900 | 35850 | 35900 | 35850 | 1168 |
| 265 | 20230914 | 141800 | 31552538050 | 35900 | 35900 | 35900 | 35850 | 1011 |
| 266 | 20230914 | 141700 | 31516260800 | 35850 | 35900 | 35900 | 35850 | 1077 |
| 267 | 20230914 | 141600 | 31477631050 | 35900 | 35850 | 35900 | 35850 | 450 |
| 268 | 20230914 | 141500 | 31461476400 | 35900 | 35900 | 35900 | 35850 | 1979 |
| 269 | 20230914 | 141400 | 31390452500 | 35900 | 35850 | 35950 | 35850 | 3348 |
| 270 | 20230914 | 141300 | 31270260750 | 35850 | 35850 | 35900 | 35850 | 944 |
| 271 | 20230914 | 141200 | 31236389900 | 35850 | 35850 | 35900 | 35850 | 1094 |
| 272 | 20230914 | 141100 | 31197138100 | 35850 | 35900 | 35900 | 35850 | 1594 |
| 273 | 20230914 | 141000 | 31139959950 | 35900 | 35900 | 35900 | 35850 | 835 |
| 274 | 20230914 | 140900 | 31109993350 | 35850 | 35900 | 35900 | 35850 | 2202 |
| 275 | 20230914 | 140800 | 31031017000 | 35900 | 35900 | 35950 | 35850 | 2730 |
| 276 | 20230914 | 140700 | 30933042500 | 35900 | 35900 | 35900 | 35850 | 1158 |
| 277 | 20230914 | 140600 | 30891478000 | 35900 | 35900 | 35950 | 35900 | 1176 |
| 278 | 20230914 | 140500 | 30849232500 | 35900 | 35950 | 35950 | 35900 | 1340 |
| 279 | 20230914 | 140400 | 30801090800 | 35950 | 36000 | 36000 | 35950 | 1231 |
| 280 | 20230914 | 140300 | 30756815300 | 36000 | 36000 | 36000 | 35950 | 1208 |
| 281 | 20230914 | 140200 | 30713351150 | 36000 | 35950 | 36000 | 35950 | 1543 |
| 282 | 20230914 | 140100 | 30657839700 | 36000 | 36050 | 36050 | 35950 | 1904 |
| 283 | 20230914 | 140000 | 30589290900 | 36000 | 36000 | 36050 | 35950 | 5209 |
| 284 | 20230914 | 135900 | 30401622400 | 36000 | 36000 | 36050 | 36000 | 4397 |
| 285 | 20230914 | 135800 | 30243288500 | 36000 | 36000 | 36050 | 35950 | 7438 |
| 286 | 20230914 | 135700 | 29975647250 | 36000 | 36000 | 36050 | 35950 | 5667 |
| 287 | 20230914 | 135600 | 29771637500 | 36000 | 35900 | 36050 | 35900 | 30740 |
| 288 | 20230914 | 135500 | 28665324850 | 35900 | 35850 | 35950 | 35850 | 13087 |
| 289 | 20230914 | 135400 | 28195433050 | 35850 | 35900 | 35900 | 35850 | 2029 |
| 290 | 20230914 | 135300 | 28122670250 | 35900 | 35850 | 35900 | 35850 | 3715 |
| 291 | 20230914 | 135200 | 27989437150 | 35850 | 35850 | 35900 | 35800 | 11258 |
| 292 | 20230914 | 135100 | 27585977500 | 35850 | 35750 | 35900 | 35750 | 17785 |
| 293 | 20230914 | 135000 | 26948966350 | 35750 | 35700 | 35800 | 35650 | 10082 |
| 294 | 20230914 | 134900 | 26588675600 | 35700 | 35700 | 35750 | 35600 | 1101 |
| 295 | 20230914 | 134800 | 26549386100 | 35750 | 35800 | 35800 | 35750 | 1694 |
| 296 | 20230914 | 134700 | 26488796600 | 35750 | 35800 | 35800 | 35750 | 2193 |
| 297 | 20230914 | 134600 | 26410328400 | 35800 | 35650 | 35800 | 35600 | 16228 |
| 298 | 20230914 | 134500 | 25830916400 | 35650 | 35600 | 35650 | 35550 | 8433 |
| 299 | 20230914 | 134400 | 25530671750 | 35600 | 35650 | 35650 | 35550 | 3433 |
| 300 | 20230914 | 134300 | 25408535750 | 35650 | 35600 | 35650 | 35600 | 603 |
| 301 | 20230914 | 134200 | 25387047200 | 35650 | 35650 | 35650 | 35600 | 609 |
| 302 | 20230914 | 134100 | 25365340500 | 35650 | 35650 | 35650 | 35600 | 592 |
| 303 | 20230914 | 134000 | 25344251700 | 35600 | 35550 | 35600 | 35550 | 1807 |
| 304 | 20230914 | 133900 | 25279922800 | 35600 | 35600 | 35600 | 35550 | 1410 |
| 305 | 20230914 | 133800 | 25229728600 | 35600 | 35650 | 35650 | 35600 | 595 |
| 306 | 20230914 | 133700 | 25208525350 | 35650 | 35550 | 35650 | 35550 | 2456 |
| 307 | 20230914 | 133600 | 25121088650 | 35600 | 35650 | 35650 | 35550 | 1146 |
| 308 | 20230914 | 133500 | 25080290950 | 35650 | 35500 | 35650 | 35500 | 6380 |
| 309 | 20230914 | 133400 | 24853285750 | 35500 | 35500 | 35500 | 35450 | 1603 |
| 310 | 20230914 | 133300 | 24796379750 | 35500 | 35500 | 35550 | 35500 | 545 |
| 311 | 20230914 | 133200 | 24777028600 | 35550 | 35450 | 35600 | 35400 | 7310 |
| 312 | 20230914 | 133100 | 24517106100 | 35450 | 35500 | 35500 | 35450 | 1977 |
| 313 | 20230914 | 133000 | 24447013650 | 35500 | 35500 | 35500 | 35400 | 1745 |
| 314 | 20230914 | 132900 | 24385141950 | 35450 | 35450 | 35500 | 35450 | 367 |
| 315 | 20230914 | 132800 | 24372121850 | 35500 | 35450 | 35500 | 35450 | 566 |
| 316 | 20230914 | 132700 | 24352048650 | 35450 | 35450 | 35500 | 35450 | 759 |
| 317 | 20230914 | 132600 | 24325135450 | 35450 | 35500 | 35500 | 35450 | 566 |
| 318 | 20230914 | 132500 | 24305047400 | 35500 | 35500 | 35500 | 35400 | 3988 |
| 319 | 20230914 | 132400 | 24163615500 | 35500 | 35550 | 35550 | 35450 | 1434 |
| 320 | 20230914 | 132300 | 24112705350 | 35550 | 35550 | 35550 | 35500 | 1125 |
| 321 | 20230914 | 132200 | 24072747850 | 35550 | 35500 | 35550 | 35500 | 1610 |
| 322 | 20230914 | 132100 | 24015540450 | 35500 | 35550 | 35550 | 35500 | 765 |
| 323 | 20230914 | 132000 | 23988365350 | 35550 | 35550 | 35550 | 35500 | 968 |
| 324 | 20230914 | 131900 | 23953985400 | 35550 | 35550 | 35550 | 35500 | 927 |
| 325 | 20230914 | 131800 | 23921069900 | 35550 | 35550 | 35550 | 35500 | 531 |
| 326 | 20230914 | 131700 | 23902204100 | 35550 | 35600 | 35600 | 35500 | 1652 |
| 327 | 20230914 | 131600 | 23843518400 | 35600 | 35550 | 35600 | 35550 | 798 |
| 328 | 20230914 | 131500 | 23815136900 | 35550 | 35600 | 35600 | 35550 | 614 |
| 329 | 20230914 | 131400 | 23793297450 | 35550 | 35600 | 35600 | 35550 | 368 |
| 330 | 20230914 | 131300 | 23780209600 | 35550 | 35600 | 35600 | 35550 | 1883 |
| 331 | 20230914 | 131200 | 23713260450 | 35600 | 35650 | 35650 | 35600 | 2178 |
| 332 | 20230914 | 131100 | 23635710600 | 35650 | 35600 | 35650 | 35600 | 470 |
| 333 | 20230914 | 131000 | 23618968150 | 35650 | 35650 | 35650 | 35600 | 1735 |
| 334 | 20230914 | 130900 | 23557149400 | 35650 | 35650 | 35650 | 35600 | 280 |
| 335 | 20230914 | 130800 | 23547173700 | 35600 | 35600 | 35650 | 35600 | 718 |
| 336 | 20230914 | 130700 | 23521601800 | 35600 | 35650 | 35650 | 35600 | 811 |
| 337 | 20230914 | 130600 | 23492720950 | 35600 | 35650 | 35650 | 35600 | 290 |
| 338 | 20230914 | 130500 | 23482386500 | 35650 | 35600 | 35650 | 35600 | 1173 |
| 339 | 20230914 | 130400 | 23440612700 | 35600 | 35600 | 35650 | 35600 | 792 |
| 340 | 20230914 | 130300 | 23412411750 | 35650 | 35650 | 35650 | 35600 | 1081 |
| 341 | 20230914 | 130200 | 23373904950 | 35650 | 35650 | 35650 | 35600 | 757 |
| 342 | 20230914 | 130100 | 23346930200 | 35650 | 35650 | 35650 | 35600 | 357 |
| 343 | 20230914 | 130000 | 23334204300 | 35650 | 35650 | 35650 | 35600 | 564 |
| 344 | 20230914 | 125900 | 23314101750 | 35650 | 35650 | 35650 | 35600 | 919 |
| 345 | 20230914 | 125800 | 23281342400 | 35650 | 35700 | 35700 | 35650 | 1486 |
| 346 | 20230914 | 125700 | 23228347650 | 35650 | 35650 | 35700 | 35650 | 539 |
| 347 | 20230914 | 125600 | 23209116200 | 35700 | 35700 | 35700 | 35650 | 1986 |
| 348 | 20230914 | 125500 | 23138291150 | 35650 | 35700 | 35700 | 35650 | 1115 |
| 349 | 20230914 | 125400 | 23098502600 | 35700 | 35700 | 35750 | 35700 | 587 |
| 350 | 20230914 | 125300 | 23077533000 | 35750 | 35750 | 35750 | 35650 | 477 |
| 351 | 20230914 | 125200 | 23060482000 | 35750 | 35700 | 35750 | 35700 | 2831 |
| 352 | 20230914 | 125100 | 22959306400 | 35750 | 35700 | 35750 | 35650 | 5263 |
| 353 | 20230914 | 125000 | 22771498950 | 35700 | 35700 | 35700 | 35650 | 1031 |
| 354 | 20230914 | 124900 | 22734704750 | 35700 | 35650 | 35700 | 35650 | 732 |
| 355 | 20230914 | 124800 | 22708585900 | 35650 | 35650 | 35700 | 35650 | 1821 |
| 356 | 20230914 | 124700 | 22643600050 | 35700 | 35650 | 35700 | 35650 | 330 |
| 357 | 20230914 | 124600 | 22631823350 | 35650 | 35700 | 35700 | 35650 | 285 |
| 358 | 20230914 | 124500 | 22621653700 | 35650 | 35650 | 35700 | 35650 | 736 |
| 359 | 20230914 | 124400 | 22595412550 | 35650 | 35650 | 35700 | 35600 | 1604 |
| 360 | 20230914 | 124300 | 22538230250 | 35650 | 35700 | 35700 | 35650 | 1724 |
| 361 | 20230914 | 124200 | 22476750100 | 35650 | 35650 | 35700 | 35650 | 805 |
| 362 | 20230914 | 124100 | 22448030300 | 35700 | 35650 | 35700 | 35650 | 1091 |
| 363 | 20230914 | 124000 | 22409098150 | 35700 | 35650 | 35700 | 35600 | 988 |
| 364 | 20230914 | 123900 | 22373878150 | 35600 | 35650 | 35650 | 35600 | 490 |
| 365 | 20230914 | 123800 | 22356409950 | 35650 | 35650 | 35650 | 35600 | 893 |
| 366 | 20230914 | 123700 | 22324574550 | 35650 | 35600 | 35650 | 35600 | 720 |
| 367 | 20230914 | 123600 | 22298913400 | 35650 | 35650 | 35700 | 35600 | 3491 |
| 368 | 20230914 | 123500 | 22174464150 | 35650 | 35650 | 35650 | 35600 | 459 |
| 369 | 20230914 | 123400 | 22158102100 | 35650 | 35600 | 35650 | 35600 | 966 |
| 370 | 20230914 | 123300 | 22123676650 | 35600 | 35650 | 35650 | 35600 | 1126 |
| 371 | 20230914 | 123200 | 22083575100 | 35600 | 35600 | 35650 | 35600 | 196 |
| 372 | 20230914 | 123100 | 22076589450 | 35600 | 35550 | 35650 | 35550 | 4456 |
| 373 | 20230914 | 123000 | 21917981000 | 35600 | 35550 | 35600 | 35500 | 2828 |
| 374 | 20230914 | 122900 | 21817448750 | 35550 | 35550 | 35550 | 35500 | 466 |
| 375 | 20230914 | 122800 | 21800884700 | 35550 | 35500 | 35550 | 35500 | 641 |
| 376 | 20230914 | 122700 | 21778108600 | 35500 | 35500 | 35500 | 35450 | 639 |
| 377 | 20230914 | 122600 | 21755425000 | 35500 | 35550 | 35550 | 35450 | 755 |
| 378 | 20230914 | 122500 | 21728633550 | 35550 | 35550 | 35550 | 35500 | 2808 |
| 379 | 20230914 | 122400 | 21628931350 | 35550 | 35500 | 35550 | 35500 | 449 |
| 380 | 20230914 | 122300 | 21612984400 | 35500 | 35550 | 35550 | 35500 | 2525 |
| 381 | 20230914 | 122200 | 21523312950 | 35500 | 35450 | 35550 | 35450 | 1355 |
| 382 | 20230914 | 122100 | 21475217300 | 35450 | 35500 | 35550 | 35450 | 1890 |
| 383 | 20230914 | 122000 | 21408135000 | 35550 | 35600 | 35600 | 35500 | 1667 |
| 384 | 20230914 | 121900 | 21348887950 | 35600 | 35600 | 35600 | 35550 | 603 |
| 385 | 20230914 | 121800 | 21327426000 | 35550 | 35550 | 35600 | 35500 | 2425 |
| 386 | 20230914 | 121700 | 21241181600 | 35550 | 35600 | 35600 | 35550 | 543 |
| 387 | 20230914 | 121600 | 21221851600 | 35600 | 35550 | 35600 | 35550 | 1652 |
| 388 | 20230914 | 121500 | 21163066500 | 35600 | 35550 | 35600 | 35550 | 890 |
| 389 | 20230914 | 121400 | 21131384450 | 35600 | 35550 | 35600 | 35550 | 544 |
| 390 | 20230914 | 121300 | 21112022350 | 35550 | 35600 | 35600 | 35550 | 573 |
| 391 | 20230914 | 121200 | 21091633250 | 35550 | 35550 | 35600 | 35500 | 1155 |
| 392 | 20230914 | 121100 | 21050562450 | 35550 | 35550 | 35550 | 35500 | 696 |
| 393 | 20230914 | 121000 | 21025827300 | 35550 | 35500 | 35600 | 35500 | 2569 |
| 394 | 20230914 | 120900 | 20934500900 | 35500 | 35500 | 35550 | 35500 | 799 |
| 395 | 20230914 | 120800 | 20906126200 | 35500 | 35500 | 35550 | 35500 | 1339 |
| 396 | 20230914 | 120700 | 20858572750 | 35500 | 35550 | 35550 | 35500 | 386 |
| 397 | 20230914 | 120600 | 20844854600 | 35550 | 35550 | 35600 | 35550 | 1278 |
| 398 | 20230914 | 120500 | 20799392500 | 35600 | 35600 | 35600 | 35550 | 1822 |
| 399 | 20230914 | 120400 | 20734572150 | 35600 | 35550 | 35600 | 35550 | 583 |
| 400 | 20230914 | 120300 | 20713830500 | 35600 | 35550 | 35600 | 35550 | 735 |
| 401 | 20230914 | 120200 | 20687680500 | 35600 | 35500 | 35600 | 35500 | 1185 |
| 402 | 20230914 | 120100 | 20645555150 | 35550 | 35500 | 35550 | 35500 | 2701 |
| 403 | 20230914 | 120000 | 20549641150 | 35500 | 35500 | 35500 | 35450 | 714 |
| 404 | 20230914 | 115900 | 20524313650 | 35450 | 35450 | 35450 | 35400 | 2239 |
| 405 | 20230914 | 115800 | 20444983500 | 35450 | 35450 | 35450 | 35400 | 1416 |
| 406 | 20230914 | 115700 | 20394837150 | 35400 | 35500 | 35500 | 35400 | 1145 |
| 407 | 20230914 | 115600 | 20354281450 | 35450 | 35450 | 35500 | 35450 | 732 |
| 408 | 20230914 | 115500 | 20328312700 | 35450 | 35450 | 35500 | 35400 | 561 |
| 409 | 20230914 | 115400 | 20308413400 | 35450 | 35550 | 35550 | 35400 | 2259 |
| 410 | 20230914 | 115300 | 20228218150 | 35550 | 35550 | 35600 | 35500 | 946 |
| 411 | 20230914 | 115200 | 20194594750 | 35500 | 35550 | 35550 | 35500 | 807 |
| 412 | 20230914 | 115100 | 20165923350 | 35550 | 35550 | 35550 | 35500 | 707 |
| 413 | 20230914 | 115000 | 20140791400 | 35550 | 35600 | 35600 | 35500 | 1366 |
| 414 | 20230914 | 114900 | 20092244850 | 35550 | 35550 | 35600 | 35550 | 1123 |
| 415 | 20230914 | 114800 | 20052301250 | 35550 | 35600 | 35600 | 35550 | 775 |
| 416 | 20230914 | 114700 | 20024724200 | 35600 | 35600 | 35600 | 35550 | 749 |
| 417 | 20230914 | 114600 | 19998077350 | 35550 | 35500 | 35600 | 35500 | 1381 |
| 418 | 20230914 | 114500 | 19948978600 | 35550 | 35550 | 35550 | 35500 | 953 |
| 419 | 20230914 | 114400 | 19915112000 | 35550 | 35500 | 35550 | 35450 | 3861 |
| 420 | 20230914 | 114300 | 19777999550 | 35500 | 35500 | 35500 | 35450 | 1735 |
| 421 | 20230914 | 114200 | 19716469350 | 35500 | 35500 | 35500 | 35450 | 1323 |
| 422 | 20230914 | 114100 | 19669543850 | 35450 | 35500 | 35500 | 35450 | 922 |
| 423 | 20230914 | 114000 | 19636821600 | 35500 | 35500 | 35550 | 35450 | 1510 |
| 424 | 20230914 | 113900 | 19583194050 | 35550 | 35550 | 35550 | 35500 | 674 |
| 425 | 20230914 | 113800 | 19559245300 | 35550 | 35550 | 35550 | 35500 | 705 |
| 426 | 20230914 | 113700 | 19534202950 | 35500 | 35500 | 35550 | 35450 | 2114 |
| 427 | 20230914 | 113600 | 19459166250 | 35550 | 35550 | 35550 | 35500 | 1768 |
| 428 | 20230914 | 113500 | 19396351300 | 35550 | 35500 | 35550 | 35500 | 443 |
| 429 | 20230914 | 113400 | 19380610800 | 35550 | 35550 | 35550 | 35500 | 2367 |
| 430 | 20230914 | 113300 | 19296559600 | 35500 | 35500 | 35600 | 35500 | 1625 |
| 431 | 20230914 | 113200 | 19238819550 | 35550 | 35550 | 35600 | 35550 | 3815 |
| 432 | 20230914 | 113100 | 19103174200 | 35550 | 35600 | 35600 | 35500 | 581 |
| 433 | 20230914 | 113000 | 19082517300 | 35550 | 35500 | 35600 | 35450 | 3737 |
| 434 | 20230914 | 112900 | 18949699150 | 35500 | 35450 | 35550 | 35450 | 2581 |
| 435 | 20230914 | 112800 | 18858097100 | 35500 | 35500 | 35550 | 35450 | 3791 |
| 436 | 20230914 | 112700 | 18723630650 | 35500 | 35550 | 35550 | 35350 | 4262 |
| 437 | 20230914 | 112600 | 18572610200 | 35500 | 35550 | 35550 | 35500 | 649 |
| 438 | 20230914 | 112500 | 18549544850 | 35600 | 35500 | 35600 | 35450 | 5674 |
| 439 | 20230914 | 112400 | 18347873750 | 35500 | 35700 | 35700 | 35500 | 6339 |
| 440 | 20230914 | 112300 | 18122446350 | 35700 | 35750 | 35800 | 35700 | 2954 |
| 441 | 20230914 | 112200 | 18016881150 | 35750 | 35700 | 35800 | 35700 | 3790 |
| 442 | 20230914 | 112100 | 17881369150 | 35700 | 35950 | 35950 | 35700 | 13069 |
| 443 | 20230914 | 112000 | 17412863900 | 35900 | 35850 | 35950 | 35800 | 13402 |
| 444 | 20230914 | 111900 | 16931897500 | 35850 | 35750 | 35850 | 35650 | 14286 |
| 445 | 20230914 | 111800 | 16420768200 | 35750 | 35650 | 35800 | 35650 | 12155 |
| 446 | 20230914 | 111700 | 15986370250 | 35700 | 35550 | 35700 | 35500 | 17340 |
| 447 | 20230914 | 111600 | 15368675900 | 35550 | 35600 | 35600 | 35400 | 6667 |
| 448 | 20230914 | 111500 | 15131636400 | 35600 | 35550 | 35600 | 35550 | 5446 |
| 449 | 20230914 | 111400 | 14937869600 | 35550 | 35500 | 35600 | 35450 | 9213 |
| 450 | 20230914 | 111300 | 14610372000 | 35550 | 35450 | 35550 | 35400 | 23809 |
| 451 | 20230914 | 111200 | 13765481200 | 35400 | 35350 | 35450 | 35350 | 9975 |
| 452 | 20230914 | 111100 | 13412175500 | 35350 | 35300 | 35400 | 35250 | 10360 |
| 453 | 20230914 | 111000 | 13046228400 | 35300 | 35200 | 35300 | 35200 | 6070 |
| 454 | 20230914 | 110900 | 12832105900 | 35250 | 35250 | 35250 | 35100 | 3559 |
| 455 | 20230914 | 110800 | 12706823700 | 35200 | 35200 | 35250 | 35200 | 1827 |
| 456 | 20230914 | 110700 | 12642471550 | 35200 | 35200 | 35200 | 35150 | 1578 |
| 457 | 20230914 | 110600 | 12586938900 | 35200 | 35150 | 35200 | 35150 | 850 |
| 458 | 20230914 | 110500 | 12557036950 | 35150 | 35150 | 35200 | 35150 | 2834 |
| 459 | 20230914 | 110400 | 12457320050 | 35150 | 35150 | 35200 | 35150 | 692 |
| 460 | 20230914 | 110300 | 12432980200 | 35200 | 35200 | 35250 | 35150 | 1344 |
| 461 | 20230914 | 110200 | 12385659750 | 35200 | 35150 | 35300 | 35100 | 13236 |
| 462 | 20230914 | 110100 | 11919563350 | 35200 | 35200 | 35200 | 35150 | 1865 |
| 463 | 20230914 | 110000 | 11853946250 | 35150 | 35050 | 35200 | 35000 | 9208 |
| 464 | 20230914 | 105900 | 11530694300 | 35050 | 35050 | 35050 | 35000 | 1005 |
| 465 | 20230914 | 105800 | 11495480050 | 35100 | 35050 | 35100 | 35000 | 1135 |
| 466 | 20230914 | 105700 | 11455702800 | 35050 | 35050 | 35050 | 35000 | 1921 |
| 467 | 20230914 | 105600 | 11388413300 | 35050 | 35050 | 35100 | 35000 | 366 |
| 468 | 20230914 | 105500 | 11375574900 | 35100 | 35000 | 35100 | 34950 | 4745 |
| 469 | 20230914 | 105400 | 11209358250 | 35000 | 35050 | 35050 | 35000 | 956 |
| 470 | 20230914 | 105300 | 11175880750 | 35000 | 35050 | 35050 | 35000 | 1402 |
| 471 | 20230914 | 105200 | 11126773550 | 35050 | 35000 | 35050 | 35000 | 6010 |
| 472 | 20230914 | 105100 | 10916350950 | 35000 | 34950 | 35000 | 34900 | 7236 |
| 473 | 20230914 | 105000 | 10663353350 | 34950 | 34950 | 34950 | 34900 | 2227 |
| 474 | 20230914 | 104900 | 10585601200 | 34900 | 34900 | 34950 | 34900 | 1603 |
| 475 | 20230914 | 104800 | 10529641300 | 34900 | 34900 | 34900 | 34900 | 386 |
| 476 | 20230914 | 104700 | 10516169900 | 34900 | 34850 | 34900 | 34800 | 2430 |
| 477 | 20230914 | 104600 | 10431461950 | 34850 | 34800 | 34850 | 34800 | 500 |
| 478 | 20230914 | 104500 | 10414053000 | 34850 | 34850 | 34900 | 34800 | 2643 |
| 479 | 20230914 | 104400 | 10322022750 | 34900 | 34900 | 34900 | 34850 | 563 |
| 480 | 20230914 | 104300 | 10302390550 | 34900 | 34900 | 34900 | 34800 | 1329 |
| 481 | 20230914 | 104200 | 10256053400 | 34900 | 34850 | 34900 | 34700 | 1791 |
| 482 | 20230914 | 104100 | 10193693650 | 34850 | 34800 | 34850 | 34800 | 498 |
| 483 | 20230914 | 104000 | 10176346650 | 34800 | 34900 | 34900 | 34800 | 157 |
| 484 | 20230914 | 103900 | 10170871150 | 34900 | 34800 | 34900 | 34800 | 3129 |
| 485 | 20230914 | 103800 | 10061823600 | 34800 | 34800 | 34800 | 34750 | 905 |
| 486 | 20230914 | 103700 | 10030357250 | 34800 | 34800 | 34800 | 34750 | 503 |
| 487 | 20230914 | 103600 | 10012860100 | 34750 | 34800 | 34800 | 34750 | 163 |
| 488 | 20230914 | 103500 | 10007188200 | 34800 | 34800 | 34850 | 34750 | 838 |
| 489 | 20230914 | 103400 | 9978035850 | 34850 | 34800 | 34850 | 34800 | 319 |
| 490 | 20230914 | 103300 | 9966926500 | 34800 | 34900 | 34900 | 34750 | 1838 |
| 491 | 20230914 | 103200 | 9902958950 | 34850 | 34900 | 34900 | 34850 | 319 |
| 492 | 20230914 | 103100 | 9891829000 | 34900 | 34850 | 34900 | 34750 | 313 |
| 493 | 20230914 | 103000 | 9880926050 | 34800 | 34850 | 34900 | 34800 | 2911 |
| 494 | 20230914 | 102900 | 9779453150 | 34900 | 34900 | 34900 | 34850 | 226 |
| 495 | 20230914 | 102800 | 9771569650 | 34900 | 34900 | 34900 | 34800 | 501 |
| 496 | 20230914 | 102700 | 9754112300 | 34900 | 34850 | 34950 | 34800 | 4737 |
| 497 | 20230914 | 102600 | 9588679600 | 34850 | 34900 | 34900 | 34800 | 843 |
| 498 | 20230914 | 102500 | 9559322100 | 34900 | 34900 | 34900 | 34850 | 371 |
| 499 | 20230914 | 102400 | 9546379850 | 34850 | 34900 | 34950 | 34850 | 1043 |
| 500 | 20230914 | 102300 | 9509976050 | 34900 | 34900 | 34900 | 34850 | 284 |
| 501 | 20230914 | 102200 | 9500070000 | 34900 | 34950 | 34950 | 34800 | 2896 |
| 502 | 20230914 | 102100 | 9399070650 | 34950 | 34950 | 34950 | 34900 | 527 |
| 503 | 20230914 | 102000 | 9380652550 | 34950 | 34900 | 34950 | 34900 | 1661 |
| 504 | 20230914 | 101900 | 9322614800 | 34950 | 34900 | 34950 | 34900 | 908 |
| 505 | 20230914 | 101800 | 9290907600 | 34900 | 34850 | 34900 | 34800 | 3683 |
| 506 | 20230914 | 101700 | 9162492450 | 34850 | 34750 | 34850 | 34750 | 1059 |
| 507 | 20230914 | 101600 | 9125635850 | 34800 | 34800 | 34850 | 34750 | 734 |
| 508 | 20230914 | 101500 | 9100088400 | 34800 | 34750 | 34800 | 34750 | 301 |
| 509 | 20230914 | 101400 | 9089622700 | 34800 | 34750 | 34850 | 34750 | 839 |
| 510 | 20230914 | 101300 | 9060411050 | 34750 | 34750 | 34850 | 34700 | 1441 |
| 511 | 20230914 | 101200 | 9010267600 | 34750 | 34750 | 34800 | 34700 | 1148 |
| 512 | 20230914 | 101100 | 8970385700 | 34800 | 34750 | 34800 | 34750 | 998 |
| 513 | 20230914 | 101000 | 8935702650 | 34800 | 34850 | 34850 | 34750 | 1926 |
| 514 | 20230914 | 100900 | 8868651650 | 34850 | 34750 | 34900 | 34750 | 5743 |
| 515 | 20230914 | 100800 | 8668724150 | 34750 | 34750 | 34800 | 34750 | 530 |
| 516 | 20230914 | 100700 | 8650282000 | 34800 | 34750 | 34800 | 34700 | 415 |
| 517 | 20230914 | 100600 | 8635859400 | 34750 | 34700 | 34750 | 34650 | 4618 |
| 518 | 20230914 | 100500 | 8475629650 | 34650 | 34700 | 34700 | 34650 | 705 |
| 519 | 20230914 | 100400 | 8451170750 | 34650 | 34800 | 34800 | 34600 | 7610 |
| 520 | 20230914 | 100300 | 8187184800 | 34800 | 34750 | 34800 | 34750 | 1333 |
| 521 | 20230914 | 100200 | 8140826700 | 34800 | 34800 | 34800 | 34700 | 5541 |
| 522 | 20230914 | 100100 | 7948140400 | 34850 | 34850 | 34900 | 34800 | 1984 |
| 523 | 20230914 | 100000 | 7878991550 | 34900 | 34950 | 34950 | 34900 | 1373 |
| 524 | 20230914 | 095900 | 7831060700 | 34900 | 34900 | 34950 | 34900 | 975 |
| 525 | 20230914 | 095800 | 7796995500 | 34900 | 34950 | 34950 | 34900 | 579 |
| 526 | 20230914 | 095700 | 7776775550 | 34950 | 35000 | 35000 | 34950 | 1461 |
| 527 | 20230914 | 095600 | 7725700100 | 35000 | 34950 | 35000 | 34850 | 2487 |
| 528 | 20230914 | 095500 | 7638810450 | 34950 | 34950 | 34950 | 34900 | 4456 |
| 529 | 20230914 | 095400 | 7483210300 | 34900 | 34950 | 35000 | 34900 | 2277 |
| 530 | 20230914 | 095300 | 7403600800 | 35000 | 34950 | 35000 | 34950 | 1415 |
| 531 | 20230914 | 095200 | 7354139300 | 35000 | 35000 | 35000 | 34950 | 4311 |
| 532 | 20230914 | 095100 | 7203323750 | 35000 | 35050 | 35050 | 34950 | 5194 |
| 533 | 20230914 | 095000 | 7021518100 | 35050 | 35100 | 35100 | 35000 | 5767 |
| 534 | 20230914 | 094900 | 6819378200 | 35100 | 35050 | 35100 | 35000 | 6190 |
| 535 | 20230914 | 094800 | 6602438800 | 35050 | 34850 | 35050 | 34850 | 26287 |
| 536 | 20230914 | 094700 | 5683665150 | 34900 | 34850 | 34900 | 34800 | 2394 |
| 537 | 20230914 | 094600 | 5600229850 | 34850 | 34800 | 34850 | 34800 | 3055 |
| 538 | 20230914 | 094500 | 5493783000 | 34800 | 34750 | 34850 | 34750 | 5830 |
| 539 | 20230914 | 094400 | 5290941950 | 34750 | 34750 | 34800 | 34750 | 2281 |
| 540 | 20230914 | 094300 | 5211667400 | 34750 | 34550 | 34750 | 34500 | 6455 |
| 541 | 20230914 | 094200 | 4987921500 | 34600 | 34550 | 34600 | 34450 | 2310 |
| 542 | 20230914 | 094100 | 4908200800 | 34600 | 34600 | 34650 | 34550 | 2431 |
| 543 | 20230914 | 094000 | 4824087500 | 34600 | 34600 | 34650 | 34550 | 1847 |
| 544 | 20230914 | 093900 | 4760184500 | 34550 | 34600 | 34600 | 34550 | 355 |
| 545 | 20230914 | 093800 | 4747903500 | 34600 | 34550 | 34600 | 34550 | 372 |
| 546 | 20230914 | 093700 | 4735047600 | 34550 | 34600 | 34600 | 34550 | 755 |
| 547 | 20230914 | 093600 | 4708938800 | 34600 | 34650 | 34650 | 34550 | 927 |
| 548 | 20230914 | 093500 | 4676850700 | 34600 | 34650 | 34700 | 34550 | 3274 |
| 549 | 20230914 | 093400 | 4563378500 | 34650 | 34700 | 34750 | 34650 | 1626 |
| 550 | 20230914 | 093300 | 4506966050 | 34700 | 34750 | 34750 | 34650 | 3128 |
| 551 | 20230914 | 093200 | 4398349400 | 34750 | 34700 | 34800 | 34650 | 11660 |
| 552 | 20230914 | 093100 | 3993329750 | 34650 | 34650 | 34700 | 34650 | 2134 |
| 553 | 20230914 | 093000 | 3919341000 | 34650 | 34600 | 34700 | 34600 | 4171 |
| 554 | 20230914 | 092900 | 3774783600 | 34600 | 34650 | 34700 | 34600 | 2494 |
| 555 | 20230914 | 092800 | 3688413350 | 34650 | 34650 | 34700 | 34600 | 1170 |
| 556 | 20230914 | 092700 | 3647876050 | 34650 | 34550 | 34700 | 34550 | 3199 |
| 557 | 20230914 | 092600 | 3537137900 | 34600 | 34650 | 34650 | 34550 | 3355 |
| 558 | 20230914 | 092500 | 3421070300 | 34650 | 34650 | 34750 | 34650 | 7053 |
| 559 | 20230914 | 092400 | 3176454500 | 34650 | 34650 | 34700 | 34650 | 3494 |
| 560 | 20230914 | 092300 | 3055285550 | 34650 | 34650 | 34700 | 34600 | 5359 |
| 561 | 20230914 | 092200 | 2869416950 | 34650 | 34650 | 34700 | 34650 | 3318 |
| 562 | 20230914 | 092100 | 2754405100 | 34650 | 34600 | 34750 | 34550 | 13533 |
| 563 | 20230914 | 092000 | 2284994950 | 34600 | 34550 | 34700 | 34550 | 2711 |
| 564 | 20230914 | 091900 | 2191085950 | 34650 | 34550 | 34650 | 34500 | 6736 |
| 565 | 20230914 | 091800 | 1958170300 | 34550 | 34500 | 34550 | 34400 | 4353 |
| 566 | 20230914 | 091700 | 1808039600 | 34450 | 34400 | 34450 | 34350 | 5792 |
| 567 | 20230914 | 091600 | 1608737400 | 34400 | 34300 | 34450 | 34300 | 6289 |
| 568 | 20230914 | 091500 | 1392687850 | 34250 | 34300 | 34300 | 34250 | 1106 |
| 569 | 20230914 | 091400 | 1354777950 | 34300 | 34250 | 34350 | 34250 | 3968 |
| 570 | 20230914 | 091300 | 1218731900 | 34200 | 34250 | 34250 | 34150 | 1358 |
| 571 | 20230914 | 091200 | 1172268350 | 34250 | 34150 | 34250 | 34100 | 3980 |
| 572 | 20230914 | 091100 | 1036182700 | 34200 | 34150 | 34200 | 34100 | 2333 |
| 573 | 20230914 | 091000 | 956442550 | 34150 | 34050 | 34200 | 34050 | 1582 |
| 574 | 20230914 | 090900 | 902427900 | 34050 | 34150 | 34150 | 34050 | 1406 |
| 575 | 20230914 | 090800 | 854486750 | 34150 | 34100 | 34150 | 34100 | 2704 |
| 576 | 20230914 | 090700 | 762215350 | 34100 | 34050 | 34150 | 34000 | 1221 |
| 577 | 20230914 | 090600 | 720626150 | 34050 | 33800 | 34050 | 33800 | 6715 |
| 578 | 20230914 | 090500 | 492888500 | 33850 | 33800 | 33850 | 33750 | 2033 |
| 579 | 20230914 | 090400 | 424202550 | 33850 | 33850 | 33950 | 33800 | 3122 |
| 580 | 20230914 | 090300 | 318505450 | 33850 | 33900 | 33950 | 33800 | 1395 |
| 581 | 20230914 | 090200 | 271221800 | 33900 | 33900 | 34000 | 33900 | 2740 |
| 582 | 20230914 | 090100 | 178225000 | 33850 | 33700 | 33850 | 33700 | 3049 |
| 583 | 20230914 | 090000 | 75262400 | 33700 | 33900 | 33900 | 33700 | 2223 |