33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 3 | 20230914 | 190000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230914 | 185900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230914 | 185800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230914 | 185700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230914 | 185600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230914 | 185500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230914 | 185400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230914 | 185300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230914 | 185200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230914 | 185100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230914 | 185000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230914 | 184900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230914 | 184800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230914 | 184700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230914 | 184600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230914 | 184500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230914 | 184400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230914 | 184300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230914 | 184200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230914 | 184100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230914 | 184000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230914 | 183900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230914 | 183800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230914 | 183700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230914 | 183600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230914 | 183500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230914 | 183400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230914 | 183300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230914 | 183200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230914 | 183100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 33 | 20230914 | 183000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230914 | 182900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230914 | 182800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230914 | 182700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230914 | 182600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230914 | 182500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230914 | 182400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230914 | 182300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230914 | 182200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230914 | 182100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230914 | 182000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230914 | 181900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230914 | 181800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230914 | 181700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230914 | 181600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230914 | 181500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230914 | 181400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230914 | 181300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230914 | 181200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230914 | 181100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230914 | 181000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230914 | 180900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230914 | 180800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230914 | 180700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230914 | 180600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230914 | 180500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230914 | 180400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230914 | 180300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230914 | 180200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230914 | 180100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 63 | 20230914 | 180000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230914 | 175900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230914 | 175800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230914 | 175700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230914 | 175600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230914 | 175500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230914 | 175400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230914 | 175300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230914 | 175200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230914 | 175100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230914 | 175000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230914 | 174900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230914 | 174800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230914 | 174700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230914 | 174600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230914 | 174500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230914 | 174400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230914 | 174300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230914 | 174200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230914 | 174100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230914 | 174000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230914 | 173900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230914 | 173800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230914 | 173700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230914 | 173600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230914 | 173500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230914 | 173400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230914 | 173300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230914 | 173200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230914 | 173100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 93 | 20230914 | 173000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230914 | 172900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230914 | 172800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230914 | 172700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230914 | 172600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230914 | 172500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230914 | 172400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230914 | 172300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230914 | 172200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230914 | 172100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230914 | 172000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230914 | 171900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230914 | 171800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230914 | 171700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230914 | 171600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230914 | 171500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230914 | 171400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230914 | 171300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230914 | 171200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230914 | 171100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230914 | 171000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230914 | 170900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230914 | 170800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230914 | 170700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230914 | 170600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230914 | 170500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230914 | 170400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230914 | 170300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230914 | 170200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230914 | 170100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 123 | 20230914 | 170000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230914 | 165900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230914 | 165800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230914 | 165700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230914 | 165600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230914 | 165500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230914 | 165400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230914 | 165300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230914 | 165200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230914 | 165100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230914 | 165000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230914 | 164900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230914 | 164800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230914 | 164700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230914 | 164600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230914 | 164500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230914 | 164400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230914 | 164300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230914 | 164200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230914 | 164100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230914 | 164000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230914 | 163900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230914 | 163800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230914 | 163700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230914 | 163600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230914 | 163500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230914 | 163400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230914 | 163300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230914 | 163200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230914 | 163100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 153 | 20230914 | 163000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230914 | 162900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230914 | 162800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230914 | 162700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230914 | 162600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230914 | 162500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230914 | 162400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230914 | 162300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230914 | 162200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230914 | 162100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230914 | 162000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230914 | 161900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230914 | 161800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230914 | 161700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230914 | 161600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230914 | 161500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230914 | 161400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230914 | 161300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230914 | 161200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230914 | 161100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230914 | 161000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230914 | 160900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230914 | 160800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230914 | 160700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230914 | 160600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230914 | 160500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230914 | 160400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230914 | 160300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230914 | 160200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230914 | 160100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 183 | 20230914 | 160000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230914 | 155900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230914 | 155800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230914 | 155700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230914 | 155600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230914 | 155500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230914 | 155400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230914 | 155300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230914 | 155200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230914 | 155100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230914 | 155000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230914 | 154900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230914 | 154800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230914 | 154700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230914 | 154600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230914 | 154500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230914 | 154400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230914 | 154300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230914 | 154200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230914 | 154100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230914 | 154000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230914 | 153900 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230914 | 153800 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230914 | 153700 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230914 | 153600 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230914 | 153500 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230914 | 153400 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230914 | 153300 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230914 | 153200 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230914 | 153100 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 213 | 20230914 | 153000 | 29814940650 | 31800 | 31800 | 31800 | 31800 | 184551 |
| 214 | 20230914 | 152900 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230914 | 152800 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230914 | 152700 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230914 | 152600 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230914 | 152500 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230914 | 152400 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230914 | 152300 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230914 | 152200 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230914 | 152100 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230914 | 152000 | 23946218850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230914 | 151900 | 23946218850 | 31800 | 31850 | 31850 | 31750 | 1795 |
| 225 | 20230914 | 151800 | 23889139200 | 31750 | 31750 | 31800 | 31750 | 3963 |
| 226 | 20230914 | 151700 | 23763133700 | 31750 | 31750 | 31800 | 31750 | 2988 |
| 227 | 20230914 | 151600 | 23668176650 | 31750 | 31750 | 31800 | 31750 | 938 |
| 228 | 20230914 | 151500 | 23638390950 | 31750 | 31750 | 31800 | 31750 | 4066 |
| 229 | 20230914 | 151400 | 23509110700 | 31750 | 31750 | 31850 | 31750 | 2186 |
| 230 | 20230914 | 151300 | 23439607650 | 31800 | 31750 | 31850 | 31750 | 1726 |
| 231 | 20230914 | 151200 | 23384749150 | 31800 | 31750 | 31850 | 31750 | 1535 |
| 232 | 20230914 | 151100 | 23335946800 | 31800 | 31800 | 31850 | 31750 | 3421 |
| 233 | 20230914 | 151000 | 23227144800 | 31850 | 31800 | 31850 | 31800 | 813 |
| 234 | 20230914 | 150900 | 23201269150 | 31800 | 31800 | 31850 | 31750 | 2539 |
| 235 | 20230914 | 150800 | 23120505600 | 31800 | 31800 | 31850 | 31800 | 1097 |
| 236 | 20230914 | 150700 | 23085609950 | 31800 | 31750 | 31800 | 31750 | 1957 |
| 237 | 20230914 | 150600 | 23023410500 | 31750 | 31750 | 31800 | 31750 | 915 |
| 238 | 20230914 | 150500 | 22994345550 | 31750 | 31800 | 31850 | 31750 | 2044 |
| 239 | 20230914 | 150400 | 22929346350 | 31800 | 31800 | 31850 | 31800 | 1244 |
| 240 | 20230914 | 150300 | 22889757600 | 31800 | 31800 | 31850 | 31800 | 1229 |
| 241 | 20230914 | 150200 | 22850649250 | 31800 | 31800 | 31850 | 31750 | 1491 |
| 242 | 20230914 | 150100 | 22803211800 | 31800 | 31900 | 31900 | 31750 | 4572 |
| 243 | 20230914 | 150000 | 22657633850 | 31900 | 31900 | 31900 | 31800 | 1194 |
| 244 | 20230914 | 145900 | 22619588700 | 31900 | 31800 | 31900 | 31800 | 1215 |
| 245 | 20230914 | 145800 | 22580871950 | 31800 | 31850 | 31900 | 31800 | 4312 |
| 246 | 20230914 | 145700 | 22443520600 | 31850 | 31800 | 31900 | 31800 | 5144 |
| 247 | 20230914 | 145600 | 22279711150 | 31850 | 31850 | 31850 | 31800 | 963 |
| 248 | 20230914 | 145500 | 22249048750 | 31850 | 31850 | 31850 | 31800 | 3308 |
| 249 | 20230914 | 145400 | 22143721500 | 31850 | 31750 | 31850 | 31750 | 3137 |
| 250 | 20230914 | 145300 | 22043968700 | 31750 | 31700 | 31800 | 31700 | 3920 |
| 251 | 20230914 | 145200 | 21919520250 | 31700 | 31750 | 31750 | 31700 | 755 |
| 252 | 20230914 | 145100 | 21895575650 | 31700 | 31700 | 31750 | 31700 | 975 |
| 253 | 20230914 | 145000 | 21864662150 | 31700 | 31700 | 31750 | 31700 | 717 |
| 254 | 20230914 | 144900 | 21841925550 | 31700 | 31700 | 31750 | 31700 | 1043 |
| 255 | 20230914 | 144800 | 21808851900 | 31750 | 31750 | 31750 | 31700 | 801 |
| 256 | 20230914 | 144700 | 21783446700 | 31750 | 31700 | 31750 | 31700 | 597 |
| 257 | 20230914 | 144600 | 21764508850 | 31750 | 31700 | 31750 | 31700 | 1887 |
| 258 | 20230914 | 144500 | 21704660250 | 31750 | 31700 | 31750 | 31700 | 1045 |
| 259 | 20230914 | 144400 | 21671515000 | 31700 | 31700 | 31750 | 31700 | 357 |
| 260 | 20230914 | 144300 | 21660193550 | 31700 | 31700 | 31750 | 31700 | 1236 |
| 261 | 20230914 | 144200 | 21620978250 | 31700 | 31750 | 31750 | 31700 | 958 |
| 262 | 20230914 | 144100 | 21590597750 | 31750 | 31700 | 31750 | 31700 | 645 |
| 263 | 20230914 | 144000 | 21570142050 | 31700 | 31700 | 31750 | 31700 | 4238 |
| 264 | 20230914 | 143900 | 21435793550 | 31700 | 31700 | 31750 | 31650 | 2027 |
| 265 | 20230914 | 143800 | 21371558650 | 31700 | 31750 | 31750 | 31700 | 1483 |
| 266 | 20230914 | 143700 | 21324539400 | 31750 | 31700 | 31750 | 31700 | 999 |
| 267 | 20230914 | 143600 | 21292864550 | 31700 | 31750 | 31750 | 31700 | 649 |
| 268 | 20230914 | 143500 | 21272282800 | 31700 | 31750 | 31800 | 31700 | 5329 |
| 269 | 20230914 | 143400 | 21103123950 | 31750 | 31800 | 31800 | 31750 | 2385 |
| 270 | 20230914 | 143300 | 21027345000 | 31800 | 31750 | 31800 | 31750 | 563 |
| 271 | 20230914 | 143200 | 21009452700 | 31750 | 31750 | 31800 | 31750 | 658 |
| 272 | 20230914 | 143100 | 20988552050 | 31750 | 31800 | 31800 | 31750 | 1199 |
| 273 | 20230914 | 143000 | 20950476950 | 31800 | 31750 | 31800 | 31750 | 1782 |
| 274 | 20230914 | 142900 | 20893877950 | 31800 | 31800 | 31800 | 31750 | 146 |
| 275 | 20230914 | 142800 | 20889235400 | 31750 | 31800 | 31800 | 31750 | 735 |
| 276 | 20230914 | 142700 | 20865881500 | 31800 | 31750 | 31800 | 31750 | 2966 |
| 277 | 20230914 | 142600 | 20771571400 | 31800 | 31800 | 31800 | 31750 | 722 |
| 278 | 20230914 | 142500 | 20748638050 | 31750 | 31750 | 31800 | 31750 | 162 |
| 279 | 20230914 | 142400 | 20743492700 | 31750 | 31800 | 31800 | 31750 | 1267 |
| 280 | 20230914 | 142300 | 20703227000 | 31750 | 31750 | 31800 | 31750 | 2685 |
| 281 | 20230914 | 142200 | 20617850050 | 31750 | 31750 | 31800 | 31750 | 568 |
| 282 | 20230914 | 142100 | 20599804500 | 31750 | 31800 | 31800 | 31750 | 289 |
| 283 | 20230914 | 142000 | 20590622700 | 31750 | 31750 | 31800 | 31750 | 866 |
| 284 | 20230914 | 141900 | 20563113350 | 31800 | 31750 | 31800 | 31750 | 200 |
| 285 | 20230914 | 141800 | 20556759950 | 31800 | 31750 | 31800 | 31750 | 691 |
| 286 | 20230914 | 141700 | 20534804850 | 31800 | 31750 | 31800 | 31700 | 3666 |
| 287 | 20230914 | 141600 | 20418405950 | 31700 | 31800 | 31800 | 31700 | 5320 |
| 288 | 20230914 | 141500 | 20249526200 | 31750 | 31800 | 31800 | 31750 | 778 |
| 289 | 20230914 | 141400 | 20224811600 | 31800 | 31750 | 31800 | 31750 | 922 |
| 290 | 20230914 | 141300 | 20195532000 | 31750 | 31800 | 31800 | 31750 | 445 |
| 291 | 20230914 | 141200 | 20181390500 | 31800 | 31750 | 31800 | 31750 | 1835 |
| 292 | 20230914 | 141100 | 20123118700 | 31800 | 31750 | 31800 | 31750 | 605 |
| 293 | 20230914 | 141000 | 20103880800 | 31750 | 31800 | 31800 | 31750 | 241 |
| 294 | 20230914 | 140900 | 20096222450 | 31800 | 31800 | 31800 | 31750 | 1572 |
| 295 | 20230914 | 140800 | 20046291500 | 31800 | 31700 | 31800 | 31700 | 11414 |
| 296 | 20230914 | 140700 | 19683702700 | 31700 | 31700 | 31750 | 31700 | 328 |
| 297 | 20230914 | 140600 | 19673296250 | 31700 | 31700 | 31750 | 31700 | 697 |
| 298 | 20230914 | 140500 | 19651193100 | 31700 | 31750 | 31750 | 31700 | 668 |
| 299 | 20230914 | 140400 | 19630004750 | 31700 | 31750 | 31750 | 31700 | 157 |
| 300 | 20230914 | 140300 | 19625025600 | 31750 | 31750 | 31750 | 31700 | 533 |
| 301 | 20230914 | 140200 | 19608116750 | 31750 | 31750 | 31750 | 31700 | 243 |
| 302 | 20230914 | 140100 | 19600404750 | 31750 | 31700 | 31750 | 31700 | 564 |
| 303 | 20230914 | 140000 | 19582518600 | 31750 | 31650 | 31750 | 31600 | 7094 |
| 304 | 20230914 | 135900 | 19357859850 | 31700 | 31750 | 31750 | 31700 | 4895 |
| 305 | 20230914 | 135800 | 19202676900 | 31700 | 31750 | 31750 | 31700 | 412 |
| 306 | 20230914 | 135700 | 19189605600 | 31750 | 31750 | 31750 | 31700 | 630 |
| 307 | 20230914 | 135600 | 19169630700 | 31750 | 31700 | 31750 | 31700 | 472 |
| 308 | 20230914 | 135500 | 19154659800 | 31750 | 31700 | 31750 | 31700 | 554 |
| 309 | 20230914 | 135400 | 19137091500 | 31700 | 31700 | 31750 | 31700 | 282 |
| 310 | 20230914 | 135300 | 19128143350 | 31700 | 31750 | 31750 | 31700 | 344 |
| 311 | 20230914 | 135200 | 19117236800 | 31700 | 31750 | 31750 | 31700 | 483 |
| 312 | 20230914 | 135100 | 19101910200 | 31750 | 31700 | 31750 | 31700 | 536 |
| 313 | 20230914 | 135000 | 19084914150 | 31750 | 31750 | 31750 | 31700 | 232 |
| 314 | 20230914 | 134900 | 19077553150 | 31750 | 31750 | 31750 | 31700 | 1503 |
| 315 | 20230914 | 134800 | 19029892100 | 31750 | 31750 | 31750 | 31700 | 1463 |
| 316 | 20230914 | 134700 | 18983482200 | 31750 | 31700 | 31750 | 31650 | 5106 |
| 317 | 20230914 | 134600 | 18821518800 | 31650 | 31650 | 31700 | 31650 | 1241 |
| 318 | 20230914 | 134500 | 18782236950 | 31650 | 31650 | 31700 | 31650 | 302 |
| 319 | 20230914 | 134400 | 18772669300 | 31700 | 31750 | 31750 | 31650 | 1520 |
| 320 | 20230914 | 134300 | 18724497500 | 31700 | 31750 | 31750 | 31700 | 1299 |
| 321 | 20230914 | 134200 | 18683308750 | 31700 | 31700 | 31750 | 31700 | 714 |
| 322 | 20230914 | 134100 | 18660673000 | 31700 | 31700 | 31750 | 31700 | 847 |
| 323 | 20230914 | 134000 | 18633815150 | 31750 | 31750 | 31750 | 31700 | 493 |
| 324 | 20230914 | 133900 | 18618164200 | 31750 | 31700 | 31750 | 31700 | 308 |
| 325 | 20230914 | 133800 | 18608391200 | 31700 | 31750 | 31750 | 31700 | 518 |
| 326 | 20230914 | 133700 | 18591958400 | 31750 | 31800 | 31800 | 31700 | 1567 |
| 327 | 20230914 | 133600 | 18542217800 | 31800 | 31800 | 31800 | 31750 | 441 |
| 328 | 20230914 | 133500 | 18528206050 | 31750 | 31800 | 31800 | 31750 | 532 |
| 329 | 20230914 | 133400 | 18511305800 | 31800 | 31800 | 31800 | 31750 | 605 |
| 330 | 20230914 | 133300 | 18492088100 | 31750 | 31800 | 31800 | 31750 | 3334 |
| 331 | 20230914 | 133200 | 18386226300 | 31750 | 31800 | 31800 | 31750 | 427 |
| 332 | 20230914 | 133100 | 18372656150 | 31800 | 31750 | 31800 | 31750 | 250 |
| 333 | 20230914 | 133000 | 18364717450 | 31750 | 31750 | 31800 | 31750 | 486 |
| 334 | 20230914 | 132900 | 18349271700 | 31750 | 31800 | 31800 | 31750 | 153 |
| 335 | 20230914 | 132800 | 18344412800 | 31800 | 31750 | 31800 | 31750 | 726 |
| 336 | 20230914 | 132700 | 18321353250 | 31750 | 31750 | 31800 | 31750 | 249 |
| 337 | 20230914 | 132600 | 18313442400 | 31800 | 31800 | 31800 | 31750 | 431 |
| 338 | 20230914 | 132500 | 18299747250 | 31800 | 31750 | 31800 | 31750 | 641 |
| 339 | 20230914 | 132400 | 18279394400 | 31750 | 31800 | 31800 | 31750 | 431 |
| 340 | 20230914 | 132300 | 18265697100 | 31800 | 31750 | 31800 | 31750 | 2649 |
| 341 | 20230914 | 132200 | 18181513100 | 31750 | 31800 | 31800 | 31750 | 1045 |
| 342 | 20230914 | 132100 | 18148323050 | 31750 | 31750 | 31800 | 31750 | 699 |
| 343 | 20230914 | 132000 | 18126124750 | 31750 | 31750 | 31800 | 31750 | 413 |
| 344 | 20230914 | 131900 | 18113005050 | 31750 | 31750 | 31800 | 31750 | 3205 |
| 345 | 20230914 | 131800 | 18011239050 | 31750 | 31700 | 31750 | 31700 | 1798 |
| 346 | 20230914 | 131700 | 17954173900 | 31700 | 31700 | 31750 | 31700 | 249 |
| 347 | 20230914 | 131600 | 17946273050 | 31700 | 31700 | 31750 | 31700 | 237 |
| 348 | 20230914 | 131500 | 17938758800 | 31700 | 31750 | 31750 | 31700 | 1965 |
| 349 | 20230914 | 131400 | 17876455500 | 31750 | 31700 | 31750 | 31700 | 393 |
| 350 | 20230914 | 131300 | 17863993800 | 31750 | 31700 | 31750 | 31650 | 1042 |
| 351 | 20230914 | 131200 | 17830959350 | 31700 | 31700 | 31700 | 31650 | 709 |
| 352 | 20230914 | 131100 | 17808485000 | 31700 | 31700 | 31750 | 31650 | 5390 |
| 353 | 20230914 | 131000 | 17637620950 | 31700 | 31750 | 31750 | 31700 | 293 |
| 354 | 20230914 | 130900 | 17628331300 | 31750 | 31700 | 31750 | 31700 | 251 |
| 355 | 20230914 | 130800 | 17620362900 | 31750 | 31750 | 31750 | 31700 | 226 |
| 356 | 20230914 | 130700 | 17613192850 | 31700 | 31750 | 31750 | 31700 | 322 |
| 357 | 20230914 | 130600 | 17602975750 | 31750 | 31750 | 31750 | 31700 | 103 |
| 358 | 20230914 | 130500 | 17599708900 | 31750 | 31750 | 31750 | 31700 | 416 |
| 359 | 20230914 | 130400 | 17586506850 | 31750 | 31750 | 31750 | 31700 | 247 |
| 360 | 20230914 | 130300 | 17578668900 | 31750 | 31750 | 31750 | 31700 | 114 |
| 361 | 20230914 | 130200 | 17575050500 | 31700 | 31650 | 31700 | 31650 | 7360 |
| 362 | 20230914 | 130100 | 17341766000 | 31700 | 31650 | 31700 | 31650 | 7165 |
| 363 | 20230914 | 130000 | 17114772450 | 31650 | 31600 | 31650 | 31550 | 16284 |
| 364 | 20230914 | 125900 | 16600257350 | 31600 | 31650 | 31650 | 31600 | 2765 |
| 365 | 20230914 | 125800 | 16512822800 | 31650 | 31600 | 31650 | 31600 | 724 |
| 366 | 20230914 | 125700 | 16489938050 | 31650 | 31650 | 31650 | 31600 | 295 |
| 367 | 20230914 | 125600 | 16480607650 | 31600 | 31700 | 31700 | 31600 | 4389 |
| 368 | 20230914 | 125500 | 16341692650 | 31700 | 31700 | 31700 | 31650 | 150 |
| 369 | 20230914 | 125400 | 16336941950 | 31700 | 31700 | 31700 | 31650 | 450 |
| 370 | 20230914 | 125300 | 16322686600 | 31700 | 31700 | 31700 | 31650 | 126 |
| 371 | 20230914 | 125200 | 16318697700 | 31700 | 31650 | 31700 | 31650 | 316 |
| 372 | 20230914 | 125100 | 16308684300 | 31700 | 31700 | 31700 | 31650 | 92 |
| 373 | 20230914 | 125000 | 16305768150 | 31650 | 31650 | 31700 | 31650 | 405 |
| 374 | 20230914 | 124900 | 16292939100 | 31700 | 31700 | 31700 | 31650 | 254 |
| 375 | 20230914 | 124800 | 16284891650 | 31700 | 31700 | 31700 | 31650 | 600 |
| 376 | 20230914 | 124700 | 16265898850 | 31700 | 31700 | 31700 | 31700 | 192 |
| 377 | 20230914 | 124600 | 16259812450 | 31650 | 31700 | 31700 | 31650 | 264 |
| 378 | 20230914 | 124500 | 16251453450 | 31700 | 31700 | 31700 | 31650 | 227 |
| 379 | 20230914 | 124400 | 16244258500 | 31650 | 31700 | 31700 | 31650 | 103 |
| 380 | 20230914 | 124300 | 16240997700 | 31700 | 31650 | 31700 | 31650 | 606 |
| 381 | 20230914 | 124200 | 16221794850 | 31700 | 31700 | 31750 | 31650 | 19995 |
| 382 | 20230914 | 124100 | 15587623300 | 31650 | 31700 | 31700 | 31650 | 324 |
| 383 | 20230914 | 124000 | 15577361250 | 31650 | 31700 | 31700 | 31650 | 914 |
| 384 | 20230914 | 123900 | 15548399900 | 31650 | 31700 | 31700 | 31650 | 327 |
| 385 | 20230914 | 123800 | 15538039200 | 31700 | 31650 | 31700 | 31650 | 43 |
| 386 | 20230914 | 123700 | 15536677200 | 31700 | 31700 | 31700 | 31650 | 672 |
| 387 | 20230914 | 123600 | 15515397800 | 31700 | 31700 | 31700 | 31600 | 415 |
| 388 | 20230914 | 123500 | 15502259000 | 31700 | 31700 | 31700 | 31600 | 453 |
| 389 | 20230914 | 123400 | 15487914250 | 31700 | 31700 | 31700 | 31600 | 3244 |
| 390 | 20230914 | 123300 | 15385245700 | 31650 | 31650 | 31700 | 31600 | 4011 |
| 391 | 20230914 | 123200 | 15258298000 | 31700 | 31650 | 31700 | 31600 | 7635 |
| 392 | 20230914 | 123100 | 15016642350 | 31650 | 31650 | 31650 | 31600 | 166 |
| 393 | 20230914 | 123000 | 15011389500 | 31650 | 31650 | 31650 | 31600 | 383 |
| 394 | 20230914 | 122900 | 14999271550 | 31650 | 31700 | 31700 | 31600 | 8605 |
| 395 | 20230914 | 122800 | 14726870200 | 31750 | 31650 | 31750 | 31600 | 9830 |
| 396 | 20230914 | 122700 | 14415580100 | 31650 | 31650 | 31650 | 31600 | 279 |
| 397 | 20230914 | 122600 | 14406750500 | 31650 | 31650 | 31650 | 31600 | 331 |
| 398 | 20230914 | 122500 | 14396283500 | 31650 | 31650 | 31650 | 31600 | 212 |
| 399 | 20230914 | 122400 | 14389582150 | 31650 | 31600 | 31650 | 31600 | 360 |
| 400 | 20230914 | 122300 | 14378193000 | 31600 | 31650 | 31650 | 31600 | 897 |
| 401 | 20230914 | 122200 | 14349808600 | 31650 | 31650 | 31650 | 31600 | 535 |
| 402 | 20230914 | 122100 | 14332881850 | 31650 | 31600 | 31650 | 31600 | 1966 |
| 403 | 20230914 | 122000 | 14270749700 | 31650 | 31650 | 31700 | 31600 | 5632 |
| 404 | 20230914 | 121900 | 14092524700 | 31650 | 31650 | 31650 | 31600 | 909 |
| 405 | 20230914 | 121800 | 14063794200 | 31650 | 31600 | 31650 | 31600 | 357 |
| 406 | 20230914 | 121700 | 14052504000 | 31600 | 31600 | 31650 | 31600 | 267 |
| 407 | 20230914 | 121600 | 14044058500 | 31650 | 31600 | 31650 | 31600 | 97 |
| 408 | 20230914 | 121500 | 14040990050 | 31650 | 31650 | 31650 | 31600 | 304 |
| 409 | 20230914 | 121400 | 14031372050 | 31650 | 31600 | 31650 | 31600 | 152 |
| 410 | 20230914 | 121300 | 14026565000 | 31650 | 31650 | 31650 | 31600 | 327 |
| 411 | 20230914 | 121200 | 14016222200 | 31600 | 31650 | 31650 | 31600 | 640 |
| 412 | 20230914 | 121100 | 13995973200 | 31600 | 31650 | 31650 | 31600 | 313 |
| 413 | 20230914 | 121000 | 13986070600 | 31600 | 31650 | 31650 | 31600 | 123 |
| 414 | 20230914 | 120900 | 13982182900 | 31600 | 31650 | 31650 | 31600 | 273 |
| 415 | 20230914 | 120800 | 13973545100 | 31650 | 31650 | 31650 | 31600 | 90 |
| 416 | 20230914 | 120700 | 13970700200 | 31600 | 31600 | 31700 | 31600 | 3676 |
| 417 | 20230914 | 120600 | 13854376950 | 31650 | 31600 | 31650 | 31550 | 2996 |
| 418 | 20230914 | 120500 | 13759713550 | 31600 | 31600 | 31600 | 31550 | 1836 |
| 419 | 20230914 | 120400 | 13701722250 | 31600 | 31600 | 31650 | 31600 | 700 |
| 420 | 20230914 | 120300 | 13679596500 | 31600 | 31650 | 31650 | 31600 | 187 |
| 421 | 20230914 | 120200 | 13673683100 | 31600 | 31650 | 31650 | 31600 | 686 |
| 422 | 20230914 | 120100 | 13651994550 | 31650 | 31650 | 31650 | 31550 | 707 |
| 423 | 20230914 | 120000 | 13629654200 | 31600 | 31650 | 31650 | 31600 | 597 |
| 424 | 20230914 | 115900 | 13610779500 | 31650 | 31600 | 31650 | 31600 | 374 |
| 425 | 20230914 | 115800 | 13598957150 | 31600 | 31600 | 31650 | 31600 | 160 |
| 426 | 20230914 | 115700 | 13593894000 | 31600 | 31650 | 31650 | 31600 | 2731 |
| 427 | 20230914 | 115600 | 13507487650 | 31650 | 31700 | 31700 | 31650 | 271 |
| 428 | 20230914 | 115500 | 13498900850 | 31700 | 31650 | 31700 | 31650 | 894 |
| 429 | 20230914 | 115400 | 13470604150 | 31650 | 31700 | 31700 | 31650 | 329 |
| 430 | 20230914 | 115300 | 13460182850 | 31700 | 31600 | 31700 | 31600 | 1247 |
| 431 | 20230914 | 115200 | 13420738500 | 31600 | 31650 | 31650 | 31550 | 2220 |
| 432 | 20230914 | 115100 | 13350606400 | 31650 | 31600 | 31650 | 31600 | 311 |
| 433 | 20230914 | 115000 | 13340771750 | 31600 | 31600 | 31650 | 31600 | 199 |
| 434 | 20230914 | 114900 | 13334479450 | 31600 | 31600 | 31650 | 31600 | 402 |
| 435 | 20230914 | 114800 | 13321767950 | 31650 | 31600 | 31650 | 31600 | 948 |
| 436 | 20230914 | 114700 | 13291807750 | 31650 | 31600 | 31650 | 31600 | 1282 |
| 437 | 20230914 | 114600 | 13251287050 | 31600 | 31600 | 31650 | 31600 | 178 |
| 438 | 20230914 | 114500 | 13245660150 | 31700 | 31650 | 31700 | 31600 | 1557 |
| 439 | 20230914 | 114400 | 13196412100 | 31650 | 31650 | 31650 | 31600 | 810 |
| 440 | 20230914 | 114300 | 13170781400 | 31650 | 31600 | 31650 | 31600 | 1179 |
| 441 | 20230914 | 114200 | 13133480050 | 31650 | 31650 | 31650 | 31600 | 249 |
| 442 | 20230914 | 114100 | 13125604400 | 31650 | 31650 | 31700 | 31600 | 5555 |
| 443 | 20230914 | 114000 | 12949824900 | 31650 | 31650 | 31700 | 31600 | 1625 |
| 444 | 20230914 | 113900 | 12898398150 | 31650 | 31650 | 31700 | 31650 | 741 |
| 445 | 20230914 | 113800 | 12874935300 | 31650 | 31700 | 31700 | 31600 | 1995 |
| 446 | 20230914 | 113700 | 12811810700 | 31700 | 31700 | 31700 | 31600 | 1025 |
| 447 | 20230914 | 113600 | 12779361950 | 31650 | 31700 | 31700 | 31650 | 464 |
| 448 | 20230914 | 113500 | 12764667350 | 31650 | 31700 | 31700 | 31600 | 1768 |
| 449 | 20230914 | 113400 | 12708714050 | 31650 | 31700 | 31700 | 31650 | 395 |
| 450 | 20230914 | 113300 | 12696202100 | 31650 | 31650 | 31700 | 31650 | 1128 |
| 451 | 20230914 | 113200 | 12660498750 | 31700 | 31650 | 31700 | 31650 | 1242 |
| 452 | 20230914 | 113100 | 12621176600 | 31700 | 31650 | 31700 | 31650 | 422 |
| 453 | 20230914 | 113000 | 12607815500 | 31650 | 31650 | 31700 | 31650 | 547 |
| 454 | 20230914 | 112900 | 12590493200 | 31650 | 31650 | 31700 | 31650 | 1518 |
| 455 | 20230914 | 112800 | 12542448000 | 31700 | 31700 | 31700 | 31650 | 428 |
| 456 | 20230914 | 112700 | 12528892300 | 31700 | 31700 | 31700 | 31650 | 413 |
| 457 | 20230914 | 112600 | 12515815600 | 31700 | 31650 | 31700 | 31650 | 408 |
| 458 | 20230914 | 112500 | 12502895300 | 31700 | 31700 | 31700 | 31650 | 251 |
| 459 | 20230914 | 112400 | 12494945600 | 31700 | 31650 | 31700 | 31650 | 530 |
| 460 | 20230914 | 112300 | 12478158950 | 31650 | 31700 | 31700 | 31600 | 1944 |
| 461 | 20230914 | 112200 | 12416561200 | 31700 | 31650 | 31700 | 31600 | 955 |
| 462 | 20230914 | 112100 | 12386335200 | 31650 | 31700 | 31700 | 31600 | 1648 |
| 463 | 20230914 | 112000 | 12334158200 | 31700 | 31700 | 31700 | 31650 | 405 |
| 464 | 20230914 | 111900 | 12321336150 | 31700 | 31650 | 31700 | 31650 | 359 |
| 465 | 20230914 | 111800 | 12309966000 | 31650 | 31650 | 31700 | 31650 | 161 |
| 466 | 20230914 | 111700 | 12304864950 | 31700 | 31700 | 31700 | 31650 | 1741 |
| 467 | 20230914 | 111600 | 12249717550 | 31650 | 31700 | 31700 | 31600 | 2124 |
| 468 | 20230914 | 111500 | 12182485450 | 31700 | 31600 | 31700 | 31600 | 656 |
| 469 | 20230914 | 111400 | 12161727200 | 31700 | 31700 | 31700 | 31600 | 342 |
| 470 | 20230914 | 111300 | 12150916000 | 31700 | 31650 | 31700 | 31600 | 841 |
| 471 | 20230914 | 111200 | 12124300850 | 31650 | 31650 | 31700 | 31600 | 518 |
| 472 | 20230914 | 111100 | 12107906250 | 31650 | 31700 | 31700 | 31600 | 1344 |
| 473 | 20230914 | 111000 | 12065372300 | 31700 | 31600 | 31700 | 31600 | 1284 |
| 474 | 20230914 | 110900 | 12024754050 | 31700 | 31650 | 31700 | 31600 | 822 |
| 475 | 20230914 | 110800 | 11998735300 | 31650 | 31650 | 31700 | 31650 | 465 |
| 476 | 20230914 | 110700 | 11984017150 | 31700 | 31700 | 31700 | 31600 | 1814 |
| 477 | 20230914 | 110600 | 11926610300 | 31650 | 31700 | 31700 | 31600 | 2215 |
| 478 | 20230914 | 110500 | 11856509350 | 31700 | 31650 | 31700 | 31600 | 410 |
| 479 | 20230914 | 110400 | 11843533800 | 31700 | 31700 | 31700 | 31600 | 537 |
| 480 | 20230914 | 110300 | 11826538650 | 31650 | 31600 | 31700 | 31600 | 573 |
| 481 | 20230914 | 110200 | 11808397850 | 31650 | 31700 | 31700 | 31600 | 820 |
| 482 | 20230914 | 110100 | 11782443950 | 31700 | 31650 | 31700 | 31600 | 3483 |
| 483 | 20230914 | 110000 | 11672233300 | 31650 | 31700 | 31700 | 31650 | 606 |
| 484 | 20230914 | 105900 | 11653036700 | 31700 | 31700 | 31700 | 31650 | 310 |
| 485 | 20230914 | 105800 | 11643222150 | 31700 | 31700 | 31700 | 31650 | 546 |
| 486 | 20230914 | 105700 | 11625925700 | 31700 | 31700 | 31700 | 31650 | 1201 |
| 487 | 20230914 | 105600 | 11587874800 | 31700 | 31700 | 31700 | 31650 | 680 |
| 488 | 20230914 | 105500 | 11566328000 | 31650 | 31700 | 31750 | 31650 | 1348 |
| 489 | 20230914 | 105400 | 11523614500 | 31700 | 31750 | 31750 | 31650 | 1187 |
| 490 | 20230914 | 105300 | 11485982550 | 31750 | 31800 | 31800 | 31650 | 3472 |
| 491 | 20230914 | 105200 | 11375869300 | 31800 | 31800 | 31800 | 31750 | 1656 |
| 492 | 20230914 | 105100 | 11323241450 | 31800 | 31800 | 31800 | 31750 | 3290 |
| 493 | 20230914 | 105000 | 11218645250 | 31800 | 31800 | 31800 | 31750 | 604 |
| 494 | 20230914 | 104900 | 11199445300 | 31800 | 31800 | 31800 | 31750 | 3668 |
| 495 | 20230914 | 104800 | 11082829550 | 31800 | 31800 | 31800 | 31750 | 621 |
| 496 | 20230914 | 104700 | 11063103000 | 31750 | 31750 | 31800 | 31700 | 922 |
| 497 | 20230914 | 104600 | 11033826350 | 31750 | 31850 | 31850 | 31750 | 1378 |
| 498 | 20230914 | 104500 | 10990016700 | 31850 | 31800 | 31850 | 31750 | 2831 |
| 499 | 20230914 | 104400 | 10899993500 | 31800 | 31800 | 31850 | 31700 | 3051 |
| 500 | 20230914 | 104300 | 10803057600 | 31800 | 31800 | 31850 | 31750 | 2548 |
| 501 | 20230914 | 104200 | 10722038050 | 31800 | 31900 | 31950 | 31700 | 8697 |
| 502 | 20230914 | 104100 | 10445268100 | 31850 | 31750 | 31900 | 31700 | 8124 |
| 503 | 20230914 | 104000 | 10186889050 | 31750 | 31700 | 31750 | 31700 | 3644 |
| 504 | 20230914 | 103900 | 10071213250 | 31750 | 31700 | 31750 | 31650 | 2468 |
| 505 | 20230914 | 103800 | 9992968450 | 31700 | 31650 | 31700 | 31550 | 8658 |
| 506 | 20230914 | 103700 | 9718990550 | 31600 | 31600 | 31650 | 31550 | 6994 |
| 507 | 20230914 | 103600 | 9497920850 | 31550 | 31600 | 31600 | 31550 | 461 |
| 508 | 20230914 | 103500 | 9483360600 | 31550 | 31550 | 31600 | 31550 | 393 |
| 509 | 20230914 | 103400 | 9470949950 | 31550 | 31600 | 31600 | 31550 | 723 |
| 510 | 20230914 | 103300 | 9448120400 | 31550 | 31600 | 31600 | 31550 | 1170 |
| 511 | 20230914 | 103200 | 9411165200 | 31550 | 31600 | 31650 | 31550 | 4356 |
| 512 | 20230914 | 103100 | 9273356750 | 31650 | 31600 | 31650 | 31550 | 4143 |
| 513 | 20230914 | 103000 | 9142458100 | 31600 | 31550 | 31600 | 31500 | 2424 |
| 514 | 20230914 | 102900 | 9066001450 | 31550 | 31550 | 31600 | 31500 | 2796 |
| 515 | 20230914 | 102800 | 8977809150 | 31550 | 31550 | 31600 | 31500 | 5823 |
| 516 | 20230914 | 102700 | 8794101400 | 31500 | 31450 | 31550 | 31450 | 5081 |
| 517 | 20230914 | 102600 | 8634074100 | 31500 | 31450 | 31500 | 31450 | 511 |
| 518 | 20230914 | 102500 | 8617986400 | 31450 | 31450 | 31500 | 31450 | 486 |
| 519 | 20230914 | 102400 | 8602690000 | 31500 | 31500 | 31500 | 31450 | 833 |
| 520 | 20230914 | 102300 | 8576479850 | 31450 | 31500 | 31500 | 31450 | 1013 |
| 521 | 20230914 | 102200 | 8544582900 | 31450 | 31500 | 31500 | 31450 | 469 |
| 522 | 20230914 | 102100 | 8529826950 | 31500 | 31500 | 31500 | 31450 | 383 |
| 523 | 20230914 | 102000 | 8517766750 | 31500 | 31450 | 31500 | 31400 | 2843 |
| 524 | 20230914 | 101900 | 8428278650 | 31450 | 31500 | 31500 | 31400 | 588 |
| 525 | 20230914 | 101800 | 8409779900 | 31400 | 31450 | 31450 | 31400 | 1374 |
| 526 | 20230914 | 101700 | 8366578450 | 31450 | 31450 | 31450 | 31400 | 687 |
| 527 | 20230914 | 101600 | 8344985950 | 31400 | 31450 | 31500 | 31400 | 3838 |
| 528 | 20230914 | 101500 | 8224295400 | 31450 | 31500 | 31500 | 31450 | 638 |
| 529 | 20230914 | 101400 | 8204213800 | 31500 | 31500 | 31500 | 31450 | 905 |
| 530 | 20230914 | 101300 | 8175718850 | 31500 | 31500 | 31550 | 31450 | 4992 |
| 531 | 20230914 | 101200 | 8018509300 | 31500 | 31500 | 31500 | 31450 | 2682 |
| 532 | 20230914 | 101100 | 7934050900 | 31500 | 31500 | 31550 | 31450 | 4180 |
| 533 | 20230914 | 101000 | 7802390000 | 31500 | 31500 | 31500 | 31450 | 873 |
| 534 | 20230914 | 100900 | 7774901700 | 31500 | 31500 | 31500 | 31400 | 2793 |
| 535 | 20230914 | 100800 | 7687028950 | 31450 | 31500 | 31500 | 31450 | 2756 |
| 536 | 20230914 | 100700 | 7600292450 | 31500 | 31450 | 31500 | 31450 | 3858 |
| 537 | 20230914 | 100600 | 7478837450 | 31400 | 31350 | 31450 | 31300 | 7884 |
| 538 | 20230914 | 100500 | 7231241200 | 31350 | 31350 | 31400 | 31300 | 2306 |
| 539 | 20230914 | 100400 | 7158964550 | 31350 | 31350 | 31400 | 31350 | 906 |
| 540 | 20230914 | 100300 | 7130553650 | 31350 | 31350 | 31400 | 31250 | 1591 |
| 541 | 20230914 | 100200 | 7080688500 | 31300 | 31250 | 31300 | 31250 | 3359 |
| 542 | 20230914 | 100100 | 6975610000 | 31250 | 31300 | 31350 | 31250 | 1255 |
| 543 | 20230914 | 100000 | 6936344450 | 31250 | 31350 | 31350 | 31250 | 1039 |
| 544 | 20230914 | 095900 | 6903818100 | 31300 | 31300 | 31350 | 31300 | 270 |
| 545 | 20230914 | 095800 | 6895366150 | 31350 | 31250 | 31350 | 31250 | 2050 |
| 546 | 20230914 | 095700 | 6831228850 | 31300 | 31300 | 31350 | 31250 | 1992 |
| 547 | 20230914 | 095600 | 6768883500 | 31300 | 31300 | 31350 | 31300 | 771 |
| 548 | 20230914 | 095500 | 6744748200 | 31350 | 31300 | 31350 | 31300 | 487 |
| 549 | 20230914 | 095400 | 6729503900 | 31300 | 31250 | 31350 | 31200 | 3330 |
| 550 | 20230914 | 095300 | 6625325000 | 31250 | 31250 | 31250 | 31200 | 1657 |
| 551 | 20230914 | 095200 | 6573562250 | 31250 | 31250 | 31300 | 31150 | 12663 |
| 552 | 20230914 | 095100 | 6178516600 | 31250 | 31300 | 31350 | 31200 | 3004 |
| 553 | 20230914 | 095000 | 6084611250 | 31250 | 31200 | 31300 | 31150 | 3443 |
| 554 | 20230914 | 094900 | 5977083900 | 31200 | 31200 | 31300 | 31150 | 5885 |
| 555 | 20230914 | 094800 | 5793346350 | 31200 | 31250 | 31300 | 31200 | 6463 |
| 556 | 20230914 | 094700 | 5591562300 | 31250 | 31250 | 31300 | 31200 | 2141 |
| 557 | 20230914 | 094600 | 5524645100 | 31250 | 31250 | 31250 | 31200 | 3187 |
| 558 | 20230914 | 094500 | 5425077300 | 31250 | 31300 | 31300 | 31250 | 1323 |
| 559 | 20230914 | 094400 | 5383721850 | 31200 | 31250 | 31300 | 31200 | 848 |
| 560 | 20230914 | 094300 | 5357224400 | 31250 | 31250 | 31250 | 31200 | 1989 |
| 561 | 20230914 | 094200 | 5295093400 | 31250 | 31250 | 31300 | 31200 | 1466 |
| 562 | 20230914 | 094100 | 5249310550 | 31250 | 31250 | 31300 | 31200 | 11259 |
| 563 | 20230914 | 094000 | 4897498250 | 31250 | 31250 | 31300 | 31250 | 499 |
| 564 | 20230914 | 093900 | 4881901300 | 31250 | 31250 | 31300 | 31250 | 929 |
| 565 | 20230914 | 093800 | 4852854400 | 31250 | 31250 | 31300 | 31250 | 1810 |
| 566 | 20230914 | 093700 | 4796232550 | 31300 | 31300 | 31350 | 31250 | 5198 |
| 567 | 20230914 | 093600 | 4633717850 | 31300 | 31250 | 31350 | 31250 | 3545 |
| 568 | 20230914 | 093500 | 4522784800 | 31300 | 31300 | 31350 | 31250 | 1954 |
| 569 | 20230914 | 093400 | 4461624700 | 31350 | 31300 | 31350 | 31300 | 640 |
| 570 | 20230914 | 093300 | 4441583150 | 31350 | 31350 | 31350 | 31300 | 430 |
| 571 | 20230914 | 093200 | 4428121600 | 31300 | 31250 | 31350 | 31200 | 7934 |
| 572 | 20230914 | 093100 | 4180011650 | 31250 | 31350 | 31400 | 31250 | 5182 |
| 573 | 20230914 | 093000 | 4017645450 | 31350 | 31350 | 31400 | 31350 | 298 |
| 574 | 20230914 | 092900 | 4008289050 | 31350 | 31400 | 31450 | 31250 | 7712 |
| 575 | 20230914 | 092800 | 3766461100 | 31400 | 31450 | 31450 | 31400 | 4847 |
| 576 | 20230914 | 092700 | 3614072700 | 31400 | 31350 | 31450 | 31350 | 4997 |
| 577 | 20230914 | 092600 | 3457120600 | 31400 | 31400 | 31400 | 31350 | 1493 |
| 578 | 20230914 | 092500 | 3410264500 | 31400 | 31400 | 31450 | 31350 | 2067 |
| 579 | 20230914 | 092400 | 3345366250 | 31400 | 31350 | 31400 | 31350 | 1125 |
| 580 | 20230914 | 092300 | 3310053800 | 31350 | 31400 | 31450 | 31350 | 2100 |
| 581 | 20230914 | 092200 | 3244117250 | 31400 | 31300 | 31400 | 31300 | 7758 |
| 582 | 20230914 | 092100 | 3001019500 | 31300 | 31400 | 31400 | 31300 | 10665 |
| 583 | 20230914 | 092000 | 2666524700 | 31400 | 31450 | 31450 | 31400 | 243 |
| 584 | 20230914 | 091900 | 2658883100 | 31450 | 31500 | 31500 | 31400 | 5335 |
| 585 | 20230914 | 091800 | 2491120350 | 31500 | 31500 | 31500 | 31450 | 3311 |
| 586 | 20230914 | 091700 | 2386861550 | 31500 | 31500 | 31500 | 31450 | 986 |
| 587 | 20230914 | 091600 | 2355808200 | 31500 | 31500 | 31500 | 31450 | 1186 |
| 588 | 20230914 | 091500 | 2318468000 | 31500 | 31500 | 31500 | 31450 | 1326 |
| 589 | 20230914 | 091400 | 2276713250 | 31500 | 31400 | 31500 | 31400 | 9112 |
| 590 | 20230914 | 091300 | 1989978000 | 31450 | 31450 | 31450 | 31400 | 488 |
| 591 | 20230914 | 091200 | 1974641850 | 31450 | 31450 | 31450 | 31400 | 620 |
| 592 | 20230914 | 091100 | 1955162600 | 31450 | 31400 | 31450 | 31400 | 349 |
| 593 | 20230914 | 091000 | 1944190150 | 31400 | 31350 | 31450 | 31300 | 8209 |
| 594 | 20230914 | 090900 | 1686765600 | 31300 | 31400 | 31450 | 31300 | 4858 |
| 595 | 20230914 | 090800 | 1534440650 | 31450 | 31450 | 31450 | 31400 | 2057 |
| 596 | 20230914 | 090700 | 1469768550 | 31400 | 31400 | 31450 | 31350 | 4349 |
| 597 | 20230914 | 090600 | 1333208050 | 31400 | 31400 | 31450 | 31350 | 1635 |
| 598 | 20230914 | 090500 | 1281881000 | 31400 | 31400 | 31450 | 31350 | 8238 |
| 599 | 20230914 | 090400 | 1023048000 | 31400 | 31450 | 31450 | 31350 | 4516 |
| 600 | 20230914 | 090300 | 881173450 | 31500 | 31600 | 31600 | 31350 | 13198 |
| 601 | 20230914 | 090200 | 465801250 | 31600 | 31600 | 31600 | 31550 | 2269 |
| 602 | 20230914 | 090100 | 394120900 | 31600 | 31600 | 31650 | 31550 | 3013 |
| 603 | 20230914 | 090000 | 298934600 | 31550 | 31600 | 31650 | 31550 | 9397 |