32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 3 | 20230914 | 184600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230914 | 184500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230914 | 184400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230914 | 184300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230914 | 184200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230914 | 184100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230914 | 184000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230914 | 183900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230914 | 183800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230914 | 183700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230914 | 183600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230914 | 183500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230914 | 183400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230914 | 183300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230914 | 183200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230914 | 183100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230914 | 183000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230914 | 182900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230914 | 182800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230914 | 182700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230914 | 182600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230914 | 182500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230914 | 182400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230914 | 182300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230914 | 182200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230914 | 182100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230914 | 182000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230914 | 181900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230914 | 181800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230914 | 181700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 33 | 20230914 | 181600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230914 | 181500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230914 | 181400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230914 | 181300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230914 | 181200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230914 | 181100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230914 | 181000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230914 | 180900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230914 | 180800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230914 | 180700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230914 | 180600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230914 | 180500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230914 | 180400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230914 | 180300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230914 | 180200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230914 | 180100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230914 | 180000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230914 | 175900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230914 | 175800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230914 | 175700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230914 | 175600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230914 | 175500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230914 | 175400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230914 | 175300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230914 | 175200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230914 | 175100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230914 | 175000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230914 | 174900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230914 | 174800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230914 | 174700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 63 | 20230914 | 174600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230914 | 174500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230914 | 174400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230914 | 174300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230914 | 174200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230914 | 174100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230914 | 174000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230914 | 173900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230914 | 173800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230914 | 173700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230914 | 173600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230914 | 173500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230914 | 173400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230914 | 173300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230914 | 173200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230914 | 173100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230914 | 173000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230914 | 172900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230914 | 172800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230914 | 172700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230914 | 172600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230914 | 172500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230914 | 172400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230914 | 172300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230914 | 172200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230914 | 172100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230914 | 172000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230914 | 171900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230914 | 171800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230914 | 171700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 93 | 20230914 | 171600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230914 | 171500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230914 | 171400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230914 | 171300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230914 | 171200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230914 | 171100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230914 | 171000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230914 | 170900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230914 | 170800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230914 | 170700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230914 | 170600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230914 | 170500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230914 | 170400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230914 | 170300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230914 | 170200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230914 | 170100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230914 | 170000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230914 | 165900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230914 | 165800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230914 | 165700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230914 | 165600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230914 | 165500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230914 | 165400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230914 | 165300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230914 | 165200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230914 | 165100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230914 | 165000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230914 | 164900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230914 | 164800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230914 | 164700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 123 | 20230914 | 164600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230914 | 164500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230914 | 164400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230914 | 164300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230914 | 164200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230914 | 164100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230914 | 164000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230914 | 163900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230914 | 163800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230914 | 163700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230914 | 163600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230914 | 163500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230914 | 163400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230914 | 163300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230914 | 163200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230914 | 163100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230914 | 163000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230914 | 162900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230914 | 162800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230914 | 162700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230914 | 162600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230914 | 162500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230914 | 162400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230914 | 162300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230914 | 162200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230914 | 162100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230914 | 162000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230914 | 161900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230914 | 161800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230914 | 161700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 153 | 20230914 | 161600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230914 | 161500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230914 | 161400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230914 | 161300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230914 | 161200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230914 | 161100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230914 | 161000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230914 | 160900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230914 | 160800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230914 | 160700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230914 | 160600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230914 | 160500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230914 | 160400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230914 | 160300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230914 | 160200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230914 | 160100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230914 | 160000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230914 | 155900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230914 | 155800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230914 | 155700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230914 | 155600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230914 | 155500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230914 | 155400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230914 | 155300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230914 | 155200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230914 | 155100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230914 | 155000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230914 | 154900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230914 | 154800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230914 | 154700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 183 | 20230914 | 154600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230914 | 154500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230914 | 154400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230914 | 154300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230914 | 154200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230914 | 154100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230914 | 154000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230914 | 153900 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230914 | 153800 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230914 | 153700 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230914 | 153600 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230914 | 153500 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230914 | 153400 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230914 | 153300 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230914 | 153200 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230914 | 153100 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230914 | 153000 | 25953835900 | 29700 | 29700 | 29700 | 29700 | 37993 |
| 200 | 20230914 | 152900 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230914 | 152800 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230914 | 152700 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230914 | 152600 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230914 | 152500 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230914 | 152400 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230914 | 152300 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230914 | 152200 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230914 | 152100 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230914 | 152000 | 24825443800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230914 | 151900 | 24825443800 | 29700 | 29700 | 29800 | 29650 | 7898 |
| 211 | 20230914 | 151800 | 24590936000 | 29700 | 29700 | 29750 | 29650 | 2592 |
| 212 | 20230914 | 151700 | 24514012300 | 29650 | 29700 | 29750 | 29650 | 2625 |
| 213 | 20230914 | 151600 | 24436063400 | 29700 | 29750 | 29750 | 29700 | 1803 |
| 214 | 20230914 | 151500 | 24382494000 | 29700 | 29750 | 29750 | 29700 | 2021 |
| 215 | 20230914 | 151400 | 24322461950 | 29750 | 29700 | 29750 | 29700 | 555 |
| 216 | 20230914 | 151300 | 24305964250 | 29700 | 29750 | 29750 | 29700 | 695 |
| 217 | 20230914 | 151200 | 24285305650 | 29750 | 29750 | 29750 | 29700 | 930 |
| 218 | 20230914 | 151100 | 24257667300 | 29750 | 29750 | 29750 | 29700 | 554 |
| 219 | 20230914 | 151000 | 24241201300 | 29750 | 29750 | 29750 | 29700 | 916 |
| 220 | 20230914 | 150900 | 24213981550 | 29750 | 29750 | 29750 | 29700 | 433 |
| 221 | 20230914 | 150800 | 24201104350 | 29750 | 29700 | 29750 | 29700 | 646 |
| 222 | 20230914 | 150700 | 24181895450 | 29750 | 29750 | 29750 | 29700 | 238 |
| 223 | 20230914 | 150600 | 24174815250 | 29750 | 29750 | 29750 | 29700 | 1133 |
| 224 | 20230914 | 150500 | 24141130600 | 29700 | 29750 | 29750 | 29700 | 800 |
| 225 | 20230914 | 150400 | 24117350050 | 29750 | 29750 | 29750 | 29700 | 926 |
| 226 | 20230914 | 150300 | 24089834050 | 29700 | 29700 | 29750 | 29700 | 955 |
| 227 | 20230914 | 150200 | 24061455150 | 29750 | 29650 | 29750 | 29650 | 910 |
| 228 | 20230914 | 150100 | 24034424050 | 29700 | 29700 | 29750 | 29700 | 735 |
| 229 | 20230914 | 150000 | 24012580300 | 29700 | 29650 | 29700 | 29650 | 4213 |
| 230 | 20230914 | 145900 | 23887466300 | 29700 | 29650 | 29700 | 29650 | 3681 |
| 231 | 20230914 | 145800 | 23778151100 | 29650 | 29650 | 29700 | 29600 | 3308 |
| 232 | 20230914 | 145700 | 23680067750 | 29700 | 29700 | 29700 | 29650 | 2631 |
| 233 | 20230914 | 145600 | 23602007900 | 29700 | 29650 | 29700 | 29650 | 616 |
| 234 | 20230914 | 145500 | 23583723950 | 29700 | 29650 | 29700 | 29650 | 2293 |
| 235 | 20230914 | 145400 | 23515626900 | 29700 | 29650 | 29700 | 29600 | 1959 |
| 236 | 20230914 | 145300 | 23457540200 | 29650 | 29650 | 29650 | 29650 | 1638 |
| 237 | 20230914 | 145200 | 23408973500 | 29650 | 29600 | 29650 | 29550 | 2222 |
| 238 | 20230914 | 145100 | 23343202500 | 29600 | 29600 | 29600 | 29550 | 854 |
| 239 | 20230914 | 145000 | 23317947200 | 29550 | 29600 | 29600 | 29550 | 621 |
| 240 | 20230914 | 144900 | 23299592600 | 29600 | 29600 | 29600 | 29600 | 184 |
| 241 | 20230914 | 144800 | 23294146200 | 29600 | 29600 | 29650 | 29550 | 1039 |
| 242 | 20230914 | 144700 | 23263392850 | 29650 | 29650 | 29650 | 29600 | 383 |
| 243 | 20230914 | 144600 | 23252049750 | 29650 | 29650 | 29650 | 29600 | 487 |
| 244 | 20230914 | 144500 | 23237619050 | 29600 | 29600 | 29600 | 29550 | 1763 |
| 245 | 20230914 | 144400 | 23185441050 | 29600 | 29600 | 29600 | 29550 | 168 |
| 246 | 20230914 | 144300 | 23180470350 | 29550 | 29600 | 29600 | 29550 | 261 |
| 247 | 20230914 | 144200 | 23172748600 | 29600 | 29500 | 29600 | 29500 | 6864 |
| 248 | 20230914 | 144100 | 22969803150 | 29500 | 29500 | 29550 | 29500 | 373 |
| 249 | 20230914 | 144000 | 22958798100 | 29550 | 29500 | 29550 | 29500 | 668 |
| 250 | 20230914 | 143900 | 22939091500 | 29500 | 29550 | 29550 | 29500 | 63 |
| 251 | 20230914 | 143800 | 22937232400 | 29550 | 29550 | 29550 | 29500 | 876 |
| 252 | 20230914 | 143700 | 22911372600 | 29550 | 29550 | 29550 | 29500 | 180 |
| 253 | 20230914 | 143600 | 22906058600 | 29550 | 29500 | 29550 | 29500 | 374 |
| 254 | 20230914 | 143500 | 22895013750 | 29500 | 29550 | 29550 | 29500 | 310 |
| 255 | 20230914 | 143400 | 22885862950 | 29550 | 29550 | 29550 | 29500 | 383 |
| 256 | 20230914 | 143300 | 22874559500 | 29500 | 29500 | 29550 | 29500 | 570 |
| 257 | 20230914 | 143200 | 22857725450 | 29550 | 29550 | 29550 | 29500 | 743 |
| 258 | 20230914 | 143100 | 22835772300 | 29550 | 29550 | 29550 | 29500 | 49 |
| 259 | 20230914 | 143000 | 22834324850 | 29550 | 29550 | 29550 | 29550 | 556 |
| 260 | 20230914 | 142900 | 22817895050 | 29500 | 29500 | 29500 | 29450 | 3128 |
| 261 | 20230914 | 142800 | 22725627050 | 29500 | 29400 | 29500 | 29400 | 2842 |
| 262 | 20230914 | 142700 | 22641899500 | 29400 | 29400 | 29450 | 29400 | 234 |
| 263 | 20230914 | 142600 | 22635018300 | 29400 | 29450 | 29450 | 29400 | 562 |
| 264 | 20230914 | 142500 | 22618494950 | 29450 | 29400 | 29450 | 29400 | 292 |
| 265 | 20230914 | 142400 | 22609908350 | 29400 | 29450 | 29450 | 29350 | 1190 |
| 266 | 20230914 | 142300 | 22574932600 | 29400 | 29400 | 29450 | 29400 | 466 |
| 267 | 20230914 | 142200 | 22561229300 | 29450 | 29400 | 29450 | 29400 | 64 |
| 268 | 20230914 | 142100 | 22559346000 | 29400 | 29450 | 29450 | 29400 | 333 |
| 269 | 20230914 | 142000 | 22549551850 | 29400 | 29450 | 29450 | 29400 | 224 |
| 270 | 20230914 | 141900 | 22542960050 | 29450 | 29450 | 29450 | 29450 | 121 |
| 271 | 20230914 | 141800 | 22539396600 | 29450 | 29400 | 29500 | 29400 | 3389 |
| 272 | 20230914 | 141700 | 22439590850 | 29400 | 29400 | 29450 | 29350 | 455 |
| 273 | 20230914 | 141600 | 22426218750 | 29400 | 29400 | 29450 | 29350 | 2468 |
| 274 | 20230914 | 141500 | 22353663500 | 29400 | 29350 | 29400 | 29350 | 292 |
| 275 | 20230914 | 141400 | 22345084100 | 29350 | 29400 | 29400 | 29300 | 1185 |
| 276 | 20230914 | 141300 | 22310312050 | 29350 | 29350 | 29400 | 29350 | 1351 |
| 277 | 20230914 | 141200 | 22270659450 | 29350 | 29450 | 29450 | 29350 | 585 |
| 278 | 20230914 | 141100 | 22253463050 | 29450 | 29450 | 29450 | 29400 | 158 |
| 279 | 20230914 | 141000 | 22248817200 | 29450 | 29400 | 29450 | 29400 | 162 |
| 280 | 20230914 | 140900 | 22244051800 | 29400 | 29400 | 29450 | 29400 | 680 |
| 281 | 20230914 | 140800 | 22224054250 | 29400 | 29400 | 29450 | 29400 | 263 |
| 282 | 20230914 | 140700 | 22216321900 | 29400 | 29400 | 29400 | 29400 | 35 |
| 283 | 20230914 | 140600 | 22215292900 | 29450 | 29400 | 29450 | 29400 | 1003 |
| 284 | 20230914 | 140500 | 22185803850 | 29400 | 29400 | 29400 | 29350 | 487 |
| 285 | 20230914 | 140400 | 22171498350 | 29400 | 29450 | 29450 | 29350 | 576 |
| 286 | 20230914 | 140300 | 22154576100 | 29400 | 29400 | 29450 | 29400 | 1385 |
| 287 | 20230914 | 140200 | 22113856550 | 29400 | 29450 | 29450 | 29400 | 756 |
| 288 | 20230914 | 140100 | 22091621950 | 29450 | 29500 | 29500 | 29400 | 42 |
| 289 | 20230914 | 140000 | 22090385900 | 29400 | 29500 | 29500 | 29400 | 542 |
| 290 | 20230914 | 135900 | 22074422700 | 29500 | 29450 | 29500 | 29400 | 1415 |
| 291 | 20230914 | 135800 | 22032757000 | 29450 | 29400 | 29450 | 29350 | 4347 |
| 292 | 20230914 | 135700 | 21905152250 | 29400 | 29400 | 29400 | 29350 | 1689 |
| 293 | 20230914 | 135600 | 21855541800 | 29400 | 29400 | 29450 | 29400 | 2934 |
| 294 | 20230914 | 135500 | 21769281950 | 29400 | 29450 | 29500 | 29400 | 3229 |
| 295 | 20230914 | 135400 | 21674209750 | 29500 | 29500 | 29500 | 29450 | 78 |
| 296 | 20230914 | 135300 | 21671909300 | 29500 | 29500 | 29500 | 29450 | 381 |
| 297 | 20230914 | 135200 | 21660678550 | 29500 | 29450 | 29500 | 29450 | 1116 |
| 298 | 20230914 | 135100 | 21627768450 | 29450 | 29450 | 29500 | 29450 | 620 |
| 299 | 20230914 | 135000 | 21609502150 | 29500 | 29400 | 29500 | 29400 | 2854 |
| 300 | 20230914 | 134900 | 21525459550 | 29400 | 29450 | 29450 | 29400 | 1666 |
| 301 | 20230914 | 134800 | 21476424950 | 29450 | 29500 | 29500 | 29450 | 1520 |
| 302 | 20230914 | 134700 | 21431658150 | 29450 | 29450 | 29450 | 29450 | 585 |
| 303 | 20230914 | 134600 | 21414429900 | 29500 | 29550 | 29550 | 29450 | 6414 |
| 304 | 20230914 | 134500 | 21225245250 | 29550 | 29600 | 29600 | 29550 | 2716 |
| 305 | 20230914 | 134400 | 21144986400 | 29600 | 29600 | 29600 | 29550 | 1035 |
| 306 | 20230914 | 134300 | 21114353750 | 29600 | 29650 | 29650 | 29600 | 514 |
| 307 | 20230914 | 134200 | 21099138350 | 29600 | 29650 | 29650 | 29600 | 120 |
| 308 | 20230914 | 134100 | 21095584850 | 29650 | 29600 | 29650 | 29600 | 1169 |
| 309 | 20230914 | 134000 | 21060973800 | 29600 | 29600 | 29600 | 29550 | 236 |
| 310 | 20230914 | 133900 | 21053988950 | 29600 | 29600 | 29600 | 29550 | 111 |
| 311 | 20230914 | 133800 | 21050707500 | 29600 | 29600 | 29600 | 29550 | 252 |
| 312 | 20230914 | 133700 | 21043254700 | 29600 | 29650 | 29650 | 29550 | 1282 |
| 313 | 20230914 | 133600 | 21005365900 | 29600 | 29600 | 29600 | 29550 | 1910 |
| 314 | 20230914 | 133500 | 20948902700 | 29600 | 29700 | 29700 | 29550 | 3243 |
| 315 | 20230914 | 133400 | 20852887050 | 29650 | 29650 | 29700 | 29650 | 870 |
| 316 | 20230914 | 133300 | 20827065450 | 29650 | 29700 | 29700 | 29650 | 299 |
| 317 | 20230914 | 133200 | 20818193150 | 29750 | 29750 | 29750 | 29700 | 901 |
| 318 | 20230914 | 133100 | 20791432200 | 29700 | 29700 | 29750 | 29700 | 325 |
| 319 | 20230914 | 133000 | 20781777050 | 29700 | 29700 | 29700 | 29700 | 902 |
| 320 | 20230914 | 132900 | 20754987650 | 29700 | 29750 | 29750 | 29650 | 207 |
| 321 | 20230914 | 132800 | 20748840050 | 29750 | 29650 | 29750 | 29650 | 803 |
| 322 | 20230914 | 132700 | 20725020100 | 29700 | 29800 | 29800 | 29700 | 1659 |
| 323 | 20230914 | 132600 | 20675714100 | 29800 | 29800 | 29800 | 29750 | 1389 |
| 324 | 20230914 | 132500 | 20634331200 | 29800 | 29750 | 29800 | 29700 | 630 |
| 325 | 20230914 | 132400 | 20615588650 | 29750 | 29800 | 29800 | 29750 | 433 |
| 326 | 20230914 | 132300 | 20602704650 | 29750 | 29800 | 29800 | 29750 | 272 |
| 327 | 20230914 | 132200 | 20594610000 | 29800 | 29700 | 29800 | 29700 | 1754 |
| 328 | 20230914 | 132100 | 20542427800 | 29700 | 29700 | 29700 | 29700 | 1165 |
| 329 | 20230914 | 132000 | 20507827300 | 29700 | 29650 | 29700 | 29650 | 693 |
| 330 | 20230914 | 131900 | 20487250900 | 29650 | 29650 | 29700 | 29650 | 57 |
| 331 | 20230914 | 131800 | 20485560400 | 29700 | 29650 | 29700 | 29650 | 283 |
| 332 | 20230914 | 131700 | 20477169350 | 29650 | 29650 | 29700 | 29600 | 612 |
| 333 | 20230914 | 131600 | 20459025800 | 29650 | 29650 | 29700 | 29600 | 280 |
| 334 | 20230914 | 131500 | 20450723500 | 29650 | 29650 | 29700 | 29650 | 459 |
| 335 | 20230914 | 131400 | 20437113950 | 29650 | 29650 | 29650 | 29650 | 792 |
| 336 | 20230914 | 131300 | 20413631150 | 29700 | 29700 | 29700 | 29650 | 269 |
| 337 | 20230914 | 131200 | 20405654100 | 29700 | 29700 | 29700 | 29700 | 14 |
| 338 | 20230914 | 131100 | 20405238300 | 29700 | 29650 | 29700 | 29650 | 49 |
| 339 | 20230914 | 131000 | 20403784350 | 29650 | 29650 | 29700 | 29650 | 282 |
| 340 | 20230914 | 130900 | 20395422050 | 29700 | 29650 | 29700 | 29650 | 568 |
| 341 | 20230914 | 130800 | 20378574600 | 29700 | 29650 | 29700 | 29650 | 325 |
| 342 | 20230914 | 130700 | 20368922750 | 29700 | 29700 | 29700 | 29650 | 268 |
| 343 | 20230914 | 130600 | 20360968250 | 29750 | 29800 | 29800 | 29750 | 1117 |
| 344 | 20230914 | 130500 | 20327727750 | 29800 | 29650 | 29800 | 29650 | 2780 |
| 345 | 20230914 | 130400 | 20245044700 | 29650 | 29650 | 29700 | 29600 | 281 |
| 346 | 20230914 | 130300 | 20236711150 | 29650 | 29550 | 29700 | 29550 | 3119 |
| 347 | 20230914 | 130200 | 20144355950 | 29500 | 29550 | 29550 | 29500 | 3066 |
| 348 | 20230914 | 130100 | 20053790650 | 29500 | 29500 | 29550 | 29500 | 1333 |
| 349 | 20230914 | 130000 | 20014463750 | 29500 | 29550 | 29550 | 29500 | 1558 |
| 350 | 20230914 | 125900 | 19968493850 | 29500 | 29500 | 29550 | 29500 | 1539 |
| 351 | 20230914 | 125800 | 19923038900 | 29500 | 29500 | 29550 | 29500 | 1544 |
| 352 | 20230914 | 125700 | 19877428450 | 29550 | 29550 | 29600 | 29500 | 4874 |
| 353 | 20230914 | 125600 | 19733402800 | 29600 | 29550 | 29600 | 29550 | 2815 |
| 354 | 20230914 | 125500 | 19650157900 | 29550 | 29650 | 29650 | 29550 | 2920 |
| 355 | 20230914 | 125400 | 19563725450 | 29650 | 29650 | 29700 | 29600 | 276 |
| 356 | 20230914 | 125300 | 19555542250 | 29650 | 29700 | 29700 | 29600 | 393 |
| 357 | 20230914 | 125200 | 19543896500 | 29700 | 29600 | 29700 | 29600 | 1691 |
| 358 | 20230914 | 125100 | 19493763450 | 29650 | 29600 | 29650 | 29600 | 176 |
| 359 | 20230914 | 125000 | 19488550850 | 29600 | 29600 | 29650 | 29600 | 1304 |
| 360 | 20230914 | 124900 | 19449949850 | 29650 | 29600 | 29650 | 29600 | 324 |
| 361 | 20230914 | 124800 | 19440354300 | 29650 | 29600 | 29650 | 29600 | 73 |
| 362 | 20230914 | 124700 | 19438191650 | 29650 | 29650 | 29650 | 29600 | 211 |
| 363 | 20230914 | 124600 | 19431943700 | 29650 | 29600 | 29650 | 29600 | 64 |
| 364 | 20230914 | 124500 | 19430048600 | 29650 | 29600 | 29650 | 29600 | 77 |
| 365 | 20230914 | 124400 | 19427765750 | 29650 | 29650 | 29650 | 29600 | 161 |
| 366 | 20230914 | 124300 | 19422997600 | 29650 | 29650 | 29700 | 29650 | 593 |
| 367 | 20230914 | 124200 | 19405415050 | 29650 | 29650 | 29650 | 29650 | 71 |
| 368 | 20230914 | 124100 | 19403309900 | 29650 | 29700 | 29700 | 29650 | 1787 |
| 369 | 20230914 | 124000 | 19350321650 | 29700 | 29700 | 29700 | 29650 | 289 |
| 370 | 20230914 | 123900 | 19341748300 | 29700 | 29700 | 29700 | 29650 | 221 |
| 371 | 20230914 | 123800 | 19335189650 | 29700 | 29700 | 29700 | 29650 | 23 |
| 372 | 20230914 | 123700 | 19334506650 | 29650 | 29650 | 29700 | 29650 | 293 |
| 373 | 20230914 | 123600 | 19325816200 | 29650 | 29600 | 29650 | 29600 | 320 |
| 374 | 20230914 | 123500 | 19316332300 | 29650 | 29600 | 29650 | 29600 | 973 |
| 375 | 20230914 | 123400 | 19287491100 | 29650 | 29600 | 29650 | 29600 | 318 |
| 376 | 20230914 | 123300 | 19278068250 | 29650 | 29600 | 29650 | 29600 | 464 |
| 377 | 20230914 | 123200 | 19264332400 | 29600 | 29650 | 29650 | 29550 | 1261 |
| 378 | 20230914 | 123100 | 19227023250 | 29600 | 29650 | 29650 | 29600 | 1113 |
| 379 | 20230914 | 123000 | 19194036300 | 29600 | 29600 | 29650 | 29600 | 332 |
| 380 | 20230914 | 122900 | 19184208250 | 29650 | 29600 | 29650 | 29600 | 147 |
| 381 | 20230914 | 122800 | 19179856800 | 29600 | 29600 | 29600 | 29600 | 412 |
| 382 | 20230914 | 122700 | 19167661600 | 29600 | 29600 | 29600 | 29550 | 255 |
| 383 | 20230914 | 122600 | 19160125800 | 29600 | 29600 | 29600 | 29600 | 201 |
| 384 | 20230914 | 122500 | 19154176200 | 29600 | 29600 | 29600 | 29550 | 2140 |
| 385 | 20230914 | 122400 | 19090871550 | 29550 | 29550 | 29600 | 29550 | 518 |
| 386 | 20230914 | 122300 | 19075561150 | 29600 | 29600 | 29600 | 29550 | 86 |
| 387 | 20230914 | 122200 | 19073016450 | 29600 | 29600 | 29600 | 29550 | 158 |
| 388 | 20230914 | 122100 | 19068341050 | 29600 | 29650 | 29650 | 29600 | 826 |
| 389 | 20230914 | 122000 | 19043889150 | 29650 | 29650 | 29650 | 29600 | 294 |
| 390 | 20230914 | 121900 | 19035177100 | 29600 | 29600 | 29650 | 29600 | 417 |
| 391 | 20230914 | 121800 | 19022833800 | 29600 | 29600 | 29650 | 29600 | 159 |
| 392 | 20230914 | 121700 | 19018127350 | 29650 | 29650 | 29650 | 29600 | 1476 |
| 393 | 20230914 | 121600 | 18974435400 | 29650 | 29650 | 29650 | 29600 | 287 |
| 394 | 20230914 | 121500 | 18965932600 | 29600 | 29650 | 29650 | 29600 | 128 |
| 395 | 20230914 | 121400 | 18962138050 | 29650 | 29650 | 29650 | 29600 | 335 |
| 396 | 20230914 | 121300 | 18952208350 | 29600 | 29650 | 29650 | 29600 | 402 |
| 397 | 20230914 | 121200 | 18940289250 | 29650 | 29700 | 29700 | 29650 | 425 |
| 398 | 20230914 | 121100 | 18927680800 | 29700 | 29650 | 29700 | 29650 | 1181 |
| 399 | 20230914 | 121000 | 18892663600 | 29650 | 29550 | 29650 | 29550 | 1694 |
| 400 | 20230914 | 120900 | 18842552100 | 29550 | 29600 | 29600 | 29550 | 1272 |
| 401 | 20230914 | 120800 | 18804942050 | 29600 | 29550 | 29600 | 29550 | 629 |
| 402 | 20230914 | 120700 | 18786350350 | 29550 | 29600 | 29600 | 29550 | 1807 |
| 403 | 20230914 | 120600 | 18732947300 | 29600 | 29600 | 29650 | 29550 | 1465 |
| 404 | 20230914 | 120500 | 18689597250 | 29600 | 29600 | 29650 | 29550 | 322 |
| 405 | 20230914 | 120400 | 18680066500 | 29600 | 29600 | 29600 | 29550 | 1039 |
| 406 | 20230914 | 120300 | 18649316450 | 29600 | 29600 | 29600 | 29550 | 360 |
| 407 | 20230914 | 120200 | 18638664950 | 29600 | 29600 | 29650 | 29550 | 1818 |
| 408 | 20230914 | 120100 | 18584871600 | 29600 | 29550 | 29600 | 29550 | 1130 |
| 409 | 20230914 | 120000 | 18551453700 | 29600 | 29600 | 29600 | 29550 | 843 |
| 410 | 20230914 | 115900 | 18526516500 | 29600 | 29600 | 29600 | 29550 | 323 |
| 411 | 20230914 | 115800 | 18516963650 | 29600 | 29650 | 29650 | 29550 | 15959 |
| 412 | 20230914 | 115700 | 18044582750 | 29650 | 29650 | 29650 | 29600 | 423 |
| 413 | 20230914 | 115600 | 18032040950 | 29600 | 29650 | 29650 | 29600 | 1388 |
| 414 | 20230914 | 115500 | 17990889100 | 29650 | 29700 | 29700 | 29650 | 221 |
| 415 | 20230914 | 115400 | 17984331400 | 29700 | 29700 | 29700 | 29700 | 2896 |
| 416 | 20230914 | 115300 | 17898320200 | 29700 | 29700 | 29750 | 29700 | 131 |
| 417 | 20230914 | 115200 | 17894423050 | 29750 | 29700 | 29750 | 29700 | 89 |
| 418 | 20230914 | 115100 | 17891775950 | 29700 | 29700 | 29700 | 29700 | 913 |
| 419 | 20230914 | 115000 | 17864659850 | 29700 | 29650 | 29700 | 29650 | 164 |
| 420 | 20230914 | 114900 | 17859795600 | 29650 | 29700 | 29700 | 29650 | 570 |
| 421 | 20230914 | 114800 | 17842873900 | 29700 | 29700 | 29750 | 29700 | 53 |
| 422 | 20230914 | 114700 | 17841299200 | 29700 | 29750 | 29750 | 29700 | 212 |
| 423 | 20230914 | 114600 | 17834993200 | 29700 | 29750 | 29750 | 29700 | 380 |
| 424 | 20230914 | 114500 | 17823700200 | 29750 | 29700 | 29750 | 29650 | 4124 |
| 425 | 20230914 | 114400 | 17701177450 | 29700 | 29700 | 29750 | 29700 | 316 |
| 426 | 20230914 | 114300 | 17691786750 | 29700 | 29750 | 29750 | 29700 | 161 |
| 427 | 20230914 | 114200 | 17687000400 | 29750 | 29750 | 29750 | 29700 | 179 |
| 428 | 20230914 | 114100 | 17681675800 | 29750 | 29700 | 29750 | 29700 | 285 |
| 429 | 20230914 | 114000 | 17673202150 | 29750 | 29700 | 29750 | 29700 | 740 |
| 430 | 20230914 | 113900 | 17651188000 | 29750 | 29800 | 29800 | 29700 | 321 |
| 431 | 20230914 | 113800 | 17641642100 | 29800 | 29750 | 29800 | 29750 | 276 |
| 432 | 20230914 | 113700 | 17633424750 | 29750 | 29800 | 29800 | 29750 | 1561 |
| 433 | 20230914 | 113600 | 17586979650 | 29800 | 29750 | 29800 | 29750 | 304 |
| 434 | 20230914 | 113500 | 17577922800 | 29750 | 29800 | 29800 | 29750 | 639 |
| 435 | 20230914 | 113400 | 17558911600 | 29750 | 29750 | 29800 | 29750 | 549 |
| 436 | 20230914 | 113300 | 17542568150 | 29750 | 29750 | 29800 | 29750 | 485 |
| 437 | 20230914 | 113200 | 17528135300 | 29750 | 29800 | 29800 | 29750 | 227 |
| 438 | 20230914 | 113100 | 17521378250 | 29750 | 29800 | 29800 | 29750 | 485 |
| 439 | 20230914 | 113000 | 17506935250 | 29800 | 29750 | 29800 | 29750 | 444 |
| 440 | 20230914 | 112900 | 17493726200 | 29750 | 29700 | 29750 | 29650 | 1036 |
| 441 | 20230914 | 112800 | 17462984600 | 29750 | 29750 | 29750 | 29750 | 214 |
| 442 | 20230914 | 112700 | 17456618100 | 29700 | 29750 | 29800 | 29700 | 183 |
| 443 | 20230914 | 112600 | 17451175150 | 29800 | 29750 | 29800 | 29750 | 837 |
| 444 | 20230914 | 112500 | 17426274150 | 29700 | 29700 | 29750 | 29700 | 1054 |
| 445 | 20230914 | 112400 | 17394968000 | 29750 | 29750 | 29750 | 29600 | 2302 |
| 446 | 20230914 | 112300 | 17326705850 | 29700 | 29700 | 29750 | 29700 | 329 |
| 447 | 20230914 | 112200 | 17316930200 | 29750 | 29750 | 29800 | 29700 | 3545 |
| 448 | 20230914 | 112100 | 17211577250 | 29800 | 29850 | 29900 | 29700 | 2143 |
| 449 | 20230914 | 112000 | 17147715300 | 29900 | 29800 | 29900 | 29750 | 2125 |
| 450 | 20230914 | 111900 | 17084349750 | 29800 | 29750 | 29800 | 29750 | 859 |
| 451 | 20230914 | 111800 | 17058794050 | 29750 | 29800 | 29800 | 29700 | 750 |
| 452 | 20230914 | 111700 | 17036496050 | 29800 | 29700 | 29800 | 29700 | 1343 |
| 453 | 20230914 | 111600 | 16996552600 | 29700 | 29700 | 29700 | 29650 | 1928 |
| 454 | 20230914 | 111500 | 16939299950 | 29650 | 29700 | 29750 | 29650 | 983 |
| 455 | 20230914 | 111400 | 16910119700 | 29700 | 29600 | 29700 | 29600 | 722 |
| 456 | 20230914 | 111300 | 16888726250 | 29600 | 29700 | 29700 | 29600 | 457 |
| 457 | 20230914 | 111200 | 16875184300 | 29700 | 29600 | 29700 | 29600 | 2719 |
| 458 | 20230914 | 111100 | 16794611600 | 29650 | 29700 | 29700 | 29550 | 1799 |
| 459 | 20230914 | 111000 | 16741314700 | 29700 | 29600 | 29700 | 29550 | 2562 |
| 460 | 20230914 | 110900 | 16665451300 | 29600 | 29500 | 29600 | 29400 | 15670 |
| 461 | 20230914 | 110800 | 16203316100 | 29500 | 29700 | 29700 | 29500 | 7065 |
| 462 | 20230914 | 110700 | 15994314650 | 29700 | 29750 | 29800 | 29650 | 6546 |
| 463 | 20230914 | 110600 | 15799710200 | 29800 | 29850 | 29850 | 29800 | 839 |
| 464 | 20230914 | 110500 | 15774698350 | 29850 | 29800 | 29850 | 29750 | 2024 |
| 465 | 20230914 | 110400 | 15714432450 | 29850 | 29800 | 29850 | 29800 | 608 |
| 466 | 20230914 | 110300 | 15696313900 | 29800 | 29800 | 29850 | 29750 | 1290 |
| 467 | 20230914 | 110200 | 15657873000 | 29800 | 29800 | 29800 | 29750 | 736 |
| 468 | 20230914 | 110100 | 15635940250 | 29800 | 29800 | 29800 | 29750 | 879 |
| 469 | 20230914 | 110000 | 15609754850 | 29800 | 29750 | 29800 | 29750 | 1224 |
| 470 | 20230914 | 105900 | 15573305050 | 29750 | 29750 | 29800 | 29750 | 2316 |
| 471 | 20230914 | 105800 | 15504387150 | 29750 | 29750 | 29900 | 29750 | 696 |
| 472 | 20230914 | 105700 | 15483657100 | 29750 | 29850 | 29900 | 29750 | 1575 |
| 473 | 20230914 | 105600 | 15436658650 | 29850 | 29850 | 29900 | 29800 | 1880 |
| 474 | 20230914 | 105500 | 15380497450 | 29800 | 29800 | 29850 | 29750 | 1309 |
| 475 | 20230914 | 105400 | 15341486450 | 29800 | 29800 | 29800 | 29750 | 2964 |
| 476 | 20230914 | 105300 | 15253271550 | 29800 | 29950 | 29950 | 29800 | 5580 |
| 477 | 20230914 | 105200 | 15086705900 | 29900 | 29950 | 30000 | 29900 | 891 |
| 478 | 20230914 | 105100 | 15060028800 | 29950 | 30000 | 30000 | 29950 | 1187 |
| 479 | 20230914 | 105000 | 15024464800 | 30000 | 30050 | 30050 | 30000 | 1121 |
| 480 | 20230914 | 104900 | 14990828050 | 30000 | 30050 | 30100 | 30000 | 326 |
| 481 | 20230914 | 104800 | 14981026900 | 30050 | 30000 | 30100 | 30000 | 1161 |
| 482 | 20230914 | 104700 | 14946119900 | 30050 | 30100 | 30100 | 30000 | 4395 |
| 483 | 20230914 | 104600 | 14814126200 | 30100 | 30150 | 30150 | 30100 | 1132 |
| 484 | 20230914 | 104500 | 14780020550 | 30150 | 30150 | 30200 | 30150 | 379 |
| 485 | 20230914 | 104400 | 14768593400 | 30150 | 30250 | 30250 | 30150 | 1569 |
| 486 | 20230914 | 104300 | 14721224900 | 30200 | 30150 | 30250 | 30150 | 806 |
| 487 | 20230914 | 104200 | 14696887150 | 30150 | 30300 | 30300 | 30100 | 4242 |
| 488 | 20230914 | 104100 | 14568819000 | 30300 | 30300 | 30350 | 30200 | 8126 |
| 489 | 20230914 | 104000 | 14322798600 | 30300 | 30300 | 30300 | 30250 | 7908 |
| 490 | 20230914 | 103900 | 14083217000 | 30250 | 30200 | 30300 | 30200 | 5084 |
| 491 | 20230914 | 103800 | 13929480350 | 30200 | 30150 | 30250 | 30150 | 4221 |
| 492 | 20230914 | 103700 | 13802013100 | 30150 | 30000 | 30150 | 29950 | 13150 |
| 493 | 20230914 | 103600 | 13406750850 | 30000 | 29950 | 30000 | 29950 | 1411 |
| 494 | 20230914 | 103500 | 13364436450 | 29950 | 30000 | 30000 | 29950 | 773 |
| 495 | 20230914 | 103400 | 13341270350 | 30000 | 30000 | 30000 | 29950 | 1406 |
| 496 | 20230914 | 103300 | 13299148500 | 30000 | 30050 | 30050 | 29950 | 1755 |
| 497 | 20230914 | 103200 | 13246505400 | 30050 | 30000 | 30050 | 30000 | 1574 |
| 498 | 20230914 | 103100 | 13199237550 | 30000 | 30050 | 30050 | 30000 | 1452 |
| 499 | 20230914 | 103000 | 13155656300 | 30050 | 29900 | 30050 | 29900 | 9523 |
| 500 | 20230914 | 102900 | 12870081150 | 29900 | 29900 | 29900 | 29850 | 2827 |
| 501 | 20230914 | 102800 | 12785570500 | 29850 | 29800 | 29900 | 29800 | 2975 |
| 502 | 20230914 | 102700 | 12696781050 | 29800 | 29850 | 29850 | 29750 | 1748 |
| 503 | 20230914 | 102600 | 12644710900 | 29800 | 29800 | 29850 | 29700 | 4955 |
| 504 | 20230914 | 102500 | 12497273700 | 29850 | 29850 | 29850 | 29800 | 2457 |
| 505 | 20230914 | 102400 | 12424037200 | 29850 | 29850 | 29900 | 29800 | 2282 |
| 506 | 20230914 | 102300 | 12355929800 | 29850 | 29850 | 29900 | 29800 | 1414 |
| 507 | 20230914 | 102200 | 12313709000 | 29850 | 29850 | 29900 | 29850 | 2030 |
| 508 | 20230914 | 102100 | 12253111800 | 29900 | 29950 | 29950 | 29850 | 1324 |
| 509 | 20230914 | 102000 | 12213524900 | 29900 | 29950 | 29950 | 29900 | 686 |
| 510 | 20230914 | 101900 | 12192993050 | 29900 | 29950 | 29950 | 29900 | 1683 |
| 511 | 20230914 | 101800 | 12142627950 | 29950 | 29950 | 30000 | 29900 | 1988 |
| 512 | 20230914 | 101700 | 12083087000 | 29950 | 29950 | 30000 | 29950 | 2763 |
| 513 | 20230914 | 101600 | 12000333000 | 29950 | 29900 | 30000 | 29900 | 1608 |
| 514 | 20230914 | 101500 | 11952191150 | 29900 | 29900 | 29950 | 29850 | 3040 |
| 515 | 20230914 | 101400 | 11861298550 | 29900 | 29850 | 29900 | 29850 | 1035 |
| 516 | 20230914 | 101300 | 11830400500 | 29850 | 29850 | 29850 | 29850 | 929 |
| 517 | 20230914 | 101200 | 11802669850 | 29800 | 29850 | 29900 | 29800 | 3864 |
| 518 | 20230914 | 101100 | 11687448900 | 29800 | 29850 | 29900 | 29800 | 5216 |
| 519 | 20230914 | 101000 | 11531827850 | 29900 | 30000 | 30000 | 29850 | 6373 |
| 520 | 20230914 | 100900 | 11341068050 | 30000 | 29950 | 30000 | 29950 | 1629 |
| 521 | 20230914 | 100800 | 11292254200 | 29950 | 29950 | 30000 | 29900 | 2162 |
| 522 | 20230914 | 100700 | 11227480900 | 29900 | 29950 | 29950 | 29850 | 3241 |
| 523 | 20230914 | 100600 | 11130508800 | 29900 | 30000 | 30050 | 29850 | 6729 |
| 524 | 20230914 | 100500 | 10929082000 | 30000 | 29950 | 30050 | 29950 | 6434 |
| 525 | 20230914 | 100400 | 10736135600 | 29950 | 30100 | 30100 | 29900 | 9430 |
| 526 | 20230914 | 100300 | 10453434100 | 30100 | 30000 | 30100 | 29950 | 11981 |
| 527 | 20230914 | 100200 | 10093887700 | 30000 | 29900 | 30000 | 29900 | 6905 |
| 528 | 20230914 | 100100 | 9887085800 | 29900 | 29900 | 29950 | 29850 | 7673 |
| 529 | 20230914 | 100000 | 9657666750 | 29900 | 29800 | 29900 | 29800 | 10371 |
| 530 | 20230914 | 095900 | 9348041550 | 29850 | 29850 | 29850 | 29800 | 2627 |
| 531 | 20230914 | 095800 | 9269634650 | 29850 | 29800 | 29850 | 29800 | 1079 |
| 532 | 20230914 | 095700 | 9237452500 | 29850 | 29850 | 29850 | 29800 | 3188 |
| 533 | 20230914 | 095600 | 9142406950 | 29800 | 29800 | 29850 | 29800 | 1062 |
| 534 | 20230914 | 095500 | 9110719150 | 29800 | 29800 | 29850 | 29800 | 1912 |
| 535 | 20230914 | 095400 | 9053673350 | 29800 | 29800 | 29850 | 29750 | 4859 |
| 536 | 20230914 | 095300 | 8908911350 | 29800 | 29800 | 29800 | 29750 | 3546 |
| 537 | 20230914 | 095200 | 8803284800 | 29800 | 29800 | 29800 | 29700 | 1954 |
| 538 | 20230914 | 095100 | 8745091100 | 29750 | 29750 | 29800 | 29700 | 2112 |
| 539 | 20230914 | 095000 | 8682275500 | 29750 | 29750 | 29750 | 29700 | 1277 |
| 540 | 20230914 | 094900 | 8644310250 | 29750 | 29800 | 29800 | 29750 | 3983 |
| 541 | 20230914 | 094800 | 8525705450 | 29800 | 29750 | 29800 | 29750 | 1733 |
| 542 | 20230914 | 094700 | 8474140050 | 29750 | 29800 | 29800 | 29750 | 3868 |
| 543 | 20230914 | 094600 | 8359008900 | 29800 | 29750 | 29850 | 29750 | 5087 |
| 544 | 20230914 | 094500 | 8207360100 | 29750 | 29550 | 29800 | 29500 | 17436 |
| 545 | 20230914 | 094400 | 7690167400 | 29550 | 29450 | 29600 | 29450 | 1816 |
| 546 | 20230914 | 094300 | 7636550400 | 29550 | 29500 | 29550 | 29450 | 3286 |
| 547 | 20230914 | 094200 | 7539703900 | 29500 | 29500 | 29550 | 29450 | 524 |
| 548 | 20230914 | 094100 | 7524246750 | 29500 | 29550 | 29600 | 29500 | 992 |
| 549 | 20230914 | 094000 | 7494952350 | 29550 | 29550 | 29600 | 29550 | 1365 |
| 550 | 20230914 | 093900 | 7454603650 | 29600 | 29600 | 29600 | 29550 | 2136 |
| 551 | 20230914 | 093800 | 7391482050 | 29600 | 29550 | 29600 | 29550 | 1655 |
| 552 | 20230914 | 093700 | 7342528400 | 29550 | 29500 | 29600 | 29500 | 2254 |
| 553 | 20230914 | 093600 | 7275924950 | 29500 | 29550 | 29600 | 29500 | 1912 |
| 554 | 20230914 | 093500 | 7219497000 | 29550 | 29550 | 29650 | 29500 | 1340 |
| 555 | 20230914 | 093400 | 7179880200 | 29500 | 29650 | 29700 | 29500 | 6261 |
| 556 | 20230914 | 093300 | 6994427350 | 29650 | 29600 | 29650 | 29550 | 3018 |
| 557 | 20230914 | 093200 | 6905060300 | 29550 | 29600 | 29600 | 29550 | 1177 |
| 558 | 20230914 | 093100 | 6870234850 | 29600 | 29550 | 29600 | 29550 | 1403 |
| 559 | 20230914 | 093000 | 6828715800 | 29550 | 29450 | 29550 | 29450 | 6200 |
| 560 | 20230914 | 092900 | 6645772950 | 29500 | 29500 | 29500 | 29450 | 547 |
| 561 | 20230914 | 092800 | 6629659800 | 29500 | 29450 | 29500 | 29450 | 786 |
| 562 | 20230914 | 092700 | 6606509750 | 29450 | 29300 | 29500 | 29300 | 3952 |
| 563 | 20230914 | 092600 | 6490314300 | 29350 | 29350 | 29400 | 29300 | 4299 |
| 564 | 20230914 | 092500 | 6364071300 | 29350 | 29400 | 29400 | 29350 | 1570 |
| 565 | 20230914 | 092400 | 6317965050 | 29300 | 29300 | 29400 | 29300 | 3404 |
| 566 | 20230914 | 092300 | 6218057200 | 29300 | 29500 | 29500 | 29300 | 12952 |
| 567 | 20230914 | 092200 | 5836966500 | 29450 | 29500 | 29550 | 29450 | 3148 |
| 568 | 20230914 | 092100 | 5744120000 | 29550 | 29550 | 29550 | 29500 | 4491 |
| 569 | 20230914 | 092000 | 5611607600 | 29600 | 29650 | 29700 | 29500 | 9862 |
| 570 | 20230914 | 091900 | 5319850050 | 29600 | 29650 | 29650 | 29600 | 3383 |
| 571 | 20230914 | 091800 | 5219616250 | 29650 | 29600 | 29650 | 29550 | 7169 |
| 572 | 20230914 | 091700 | 5007319100 | 29600 | 29550 | 29600 | 29450 | 9479 |
| 573 | 20230914 | 091600 | 4727341700 | 29550 | 29700 | 29700 | 29550 | 7251 |
| 574 | 20230914 | 091500 | 4512550900 | 29650 | 29700 | 29700 | 29600 | 6298 |
| 575 | 20230914 | 091400 | 4325748700 | 29700 | 29700 | 29750 | 29650 | 6209 |
| 576 | 20230914 | 091300 | 4141388300 | 29700 | 29600 | 29750 | 29600 | 10690 |
| 577 | 20230914 | 091200 | 3824184450 | 29650 | 29600 | 29650 | 29500 | 7245 |
| 578 | 20230914 | 091100 | 3609941350 | 29600 | 29600 | 29650 | 29400 | 14836 |
| 579 | 20230914 | 091000 | 3171430250 | 29600 | 29550 | 29600 | 29500 | 8596 |
| 580 | 20230914 | 090900 | 2917294150 | 29600 | 29400 | 29600 | 29400 | 12918 |
| 581 | 20230914 | 090800 | 2535930750 | 29400 | 29400 | 29400 | 29350 | 6142 |
| 582 | 20230914 | 090700 | 2355470350 | 29400 | 29250 | 29400 | 29200 | 6931 |
| 583 | 20230914 | 090600 | 2152212650 | 29300 | 29200 | 29300 | 29200 | 3691 |
| 584 | 20230914 | 090500 | 2044221200 | 29200 | 29150 | 29450 | 29150 | 13665 |
| 585 | 20230914 | 090400 | 1643787600 | 29150 | 29000 | 29200 | 29000 | 9489 |
| 586 | 20230914 | 090300 | 1367541050 | 29100 | 29150 | 29150 | 28950 | 6626 |
| 587 | 20230914 | 090200 | 1175094100 | 29150 | 29250 | 29250 | 29000 | 6150 |
| 588 | 20230914 | 090100 | 996205350 | 29200 | 29200 | 29350 | 29100 | 8875 |
| 589 | 20230914 | 090000 | 736743900 | 29200 | 28900 | 29350 | 28900 | 24979 |