33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 3 | 20230914 | 190100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230914 | 190000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230914 | 185900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230914 | 185800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230914 | 185700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230914 | 185600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230914 | 185500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230914 | 185400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230914 | 185300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230914 | 185200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230914 | 185100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230914 | 185000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230914 | 184900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230914 | 184800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230914 | 184700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230914 | 184600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230914 | 184500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230914 | 184400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230914 | 184300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230914 | 184200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230914 | 184100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230914 | 184000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230914 | 183900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230914 | 183800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230914 | 183700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230914 | 183600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230914 | 183500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230914 | 183400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230914 | 183300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230914 | 183200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 33 | 20230914 | 183100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230914 | 183000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230914 | 182900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230914 | 182800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230914 | 182700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230914 | 182600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230914 | 182500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230914 | 182400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230914 | 182300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230914 | 182200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230914 | 182100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230914 | 182000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230914 | 181900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230914 | 181800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230914 | 181700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230914 | 181600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230914 | 181500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230914 | 181400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230914 | 181300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230914 | 181200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230914 | 181100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230914 | 181000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230914 | 180900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230914 | 180800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230914 | 180700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230914 | 180600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230914 | 180500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230914 | 180400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230914 | 180300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230914 | 180200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 63 | 20230914 | 180100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230914 | 180000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230914 | 175900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230914 | 175800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230914 | 175700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230914 | 175600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230914 | 175500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230914 | 175400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230914 | 175300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230914 | 175200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230914 | 175100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230914 | 175000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230914 | 174900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230914 | 174800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230914 | 174700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230914 | 174600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230914 | 174500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230914 | 174400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230914 | 174300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230914 | 174200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230914 | 174100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230914 | 174000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230914 | 173900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230914 | 173800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230914 | 173700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230914 | 173600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230914 | 173500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230914 | 173400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230914 | 173300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230914 | 173200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 93 | 20230914 | 173100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230914 | 173000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230914 | 172900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230914 | 172800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230914 | 172700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230914 | 172600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230914 | 172500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230914 | 172400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230914 | 172300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230914 | 172200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230914 | 172100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230914 | 172000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230914 | 171900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230914 | 171800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230914 | 171700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230914 | 171600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230914 | 171500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230914 | 171400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230914 | 171300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230914 | 171200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230914 | 171100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230914 | 171000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230914 | 170900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230914 | 170800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230914 | 170700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230914 | 170600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230914 | 170500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230914 | 170400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230914 | 170300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230914 | 170200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 123 | 20230914 | 170100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230914 | 170000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230914 | 165900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230914 | 165800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230914 | 165700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230914 | 165600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230914 | 165500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230914 | 165400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230914 | 165300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230914 | 165200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230914 | 165100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230914 | 165000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230914 | 164900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230914 | 164800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230914 | 164700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230914 | 164600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230914 | 164500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230914 | 164400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230914 | 164300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230914 | 164200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230914 | 164100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230914 | 164000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230914 | 163900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230914 | 163800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230914 | 163700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230914 | 163600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230914 | 163500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230914 | 163400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230914 | 163300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230914 | 163200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 153 | 20230914 | 163100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230914 | 163000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230914 | 162900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230914 | 162800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230914 | 162700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230914 | 162600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230914 | 162500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230914 | 162400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230914 | 162300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230914 | 162200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230914 | 162100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230914 | 162000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230914 | 161900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230914 | 161800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230914 | 161700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230914 | 161600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230914 | 161500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230914 | 161400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230914 | 161300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230914 | 161200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230914 | 161100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230914 | 161000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230914 | 160900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230914 | 160800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230914 | 160700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230914 | 160600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230914 | 160500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230914 | 160400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230914 | 160300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230914 | 160200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 183 | 20230914 | 160100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230914 | 160000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230914 | 155900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230914 | 155800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230914 | 155700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230914 | 155600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230914 | 155500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230914 | 155400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230914 | 155300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230914 | 155200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230914 | 155100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230914 | 155000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230914 | 154900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230914 | 154800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230914 | 154700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230914 | 154600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230914 | 154500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230914 | 154400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230914 | 154300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230914 | 154200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230914 | 154100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20230914 | 154000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20230914 | 153900 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20230914 | 153800 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20230914 | 153700 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20230914 | 153600 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20230914 | 153500 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20230914 | 153400 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20230914 | 153300 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20230914 | 153200 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 213 | 20230914 | 153100 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20230914 | 153000 | 33388947600 | 32000 | 32000 | 32000 | 32000 | 268595 |
| 215 | 20230914 | 152900 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230914 | 152800 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230914 | 152700 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230914 | 152600 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230914 | 152500 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230914 | 152400 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230914 | 152300 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230914 | 152200 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230914 | 152100 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230914 | 152000 | 24793907600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230914 | 151900 | 24793907600 | 31950 | 32000 | 32000 | 31950 | 14493 |
| 226 | 20230914 | 151800 | 24330348700 | 31950 | 32000 | 32000 | 31950 | 2113 |
| 227 | 20230914 | 151700 | 24262796250 | 31950 | 31950 | 32000 | 31950 | 1487 |
| 228 | 20230914 | 151600 | 24215275200 | 32000 | 31950 | 32000 | 31950 | 1875 |
| 229 | 20230914 | 151500 | 24155321400 | 31950 | 32000 | 32000 | 31950 | 2816 |
| 230 | 20230914 | 151400 | 24065348050 | 31950 | 31950 | 32000 | 31950 | 1929 |
| 231 | 20230914 | 151300 | 24003715100 | 31950 | 32000 | 32000 | 31950 | 10244 |
| 232 | 20230914 | 151200 | 23676406450 | 31950 | 31950 | 32000 | 31950 | 1097 |
| 233 | 20230914 | 151100 | 23641341000 | 32000 | 32000 | 32000 | 31950 | 2247 |
| 234 | 20230914 | 151000 | 23569502400 | 31950 | 31950 | 32000 | 31950 | 2240 |
| 235 | 20230914 | 150900 | 23497921250 | 31950 | 31950 | 32000 | 31950 | 2705 |
| 236 | 20230914 | 150800 | 23411453800 | 31950 | 31950 | 32000 | 31950 | 1083 |
| 237 | 20230914 | 150700 | 23376828600 | 32000 | 31950 | 32000 | 31950 | 1558 |
| 238 | 20230914 | 150600 | 23326999950 | 32000 | 31950 | 32000 | 31950 | 1940 |
| 239 | 20230914 | 150500 | 23264957000 | 32000 | 31950 | 32000 | 31950 | 1173 |
| 240 | 20230914 | 150400 | 23227439900 | 31950 | 32000 | 32000 | 31950 | 1092 |
| 241 | 20230914 | 150300 | 23192528250 | 31950 | 32000 | 32000 | 31950 | 1184 |
| 242 | 20230914 | 150200 | 23154661850 | 32000 | 31950 | 32000 | 31950 | 1318 |
| 243 | 20230914 | 150100 | 23112511150 | 31950 | 31950 | 32000 | 31950 | 838 |
| 244 | 20230914 | 150000 | 23085716850 | 32000 | 32000 | 32000 | 31950 | 2058 |
| 245 | 20230914 | 145900 | 23019891550 | 31950 | 31950 | 32000 | 31950 | 1318 |
| 246 | 20230914 | 145800 | 22977747500 | 32000 | 32000 | 32000 | 31950 | 1505 |
| 247 | 20230914 | 145700 | 22929611850 | 31950 | 32000 | 32000 | 31950 | 1817 |
| 248 | 20230914 | 145600 | 22871516500 | 31950 | 32000 | 32000 | 31950 | 1269 |
| 249 | 20230914 | 145500 | 22830922200 | 31950 | 31950 | 32000 | 31950 | 406 |
| 250 | 20230914 | 145400 | 22817945250 | 31950 | 31950 | 32000 | 31950 | 956 |
| 251 | 20230914 | 145300 | 22787362350 | 32000 | 31950 | 32000 | 31950 | 372 |
| 252 | 20230914 | 145200 | 22775466500 | 31950 | 32000 | 32000 | 31950 | 371 |
| 253 | 20230914 | 145100 | 22763605850 | 31950 | 31950 | 32000 | 31950 | 496 |
| 254 | 20230914 | 145000 | 22747748100 | 31950 | 31950 | 32000 | 31950 | 13015 |
| 255 | 20230914 | 144900 | 22331916250 | 31950 | 31950 | 32000 | 31950 | 1362 |
| 256 | 20230914 | 144800 | 22288384150 | 32000 | 31950 | 32000 | 31950 | 1836 |
| 257 | 20230914 | 144700 | 22229681450 | 31950 | 32000 | 32000 | 31950 | 1032 |
| 258 | 20230914 | 144600 | 22196676400 | 31950 | 31950 | 32000 | 31950 | 729 |
| 259 | 20230914 | 144500 | 22173382000 | 31950 | 31950 | 32000 | 31950 | 672 |
| 260 | 20230914 | 144400 | 22151907150 | 31950 | 31950 | 32000 | 31950 | 731 |
| 261 | 20230914 | 144300 | 22128547050 | 31950 | 31950 | 32000 | 31950 | 532 |
| 262 | 20230914 | 144200 | 22111544550 | 31950 | 32000 | 32000 | 31950 | 1359 |
| 263 | 20230914 | 144100 | 22068090800 | 31950 | 32000 | 32000 | 31950 | 2641 |
| 264 | 20230914 | 144000 | 21983704250 | 31950 | 32000 | 32000 | 31950 | 650 |
| 265 | 20230914 | 143900 | 21962926550 | 32000 | 31950 | 32000 | 31950 | 2266 |
| 266 | 20230914 | 143800 | 21890524300 | 31950 | 32000 | 32000 | 31950 | 710 |
| 267 | 20230914 | 143700 | 21867835500 | 31950 | 32000 | 32000 | 31950 | 816 |
| 268 | 20230914 | 143600 | 21841762050 | 31950 | 31950 | 32000 | 31950 | 3773 |
| 269 | 20230914 | 143500 | 21721209950 | 31950 | 32000 | 32000 | 31950 | 11191 |
| 270 | 20230914 | 143400 | 21363653200 | 31950 | 31950 | 32000 | 31950 | 674 |
| 271 | 20230914 | 143300 | 21342113200 | 32000 | 32000 | 32000 | 31950 | 1909 |
| 272 | 20230914 | 143200 | 21281083100 | 31950 | 31950 | 32000 | 31950 | 576 |
| 273 | 20230914 | 143100 | 21262675450 | 32000 | 32000 | 32000 | 31950 | 318 |
| 274 | 20230914 | 143000 | 21252510450 | 32000 | 31950 | 32000 | 31950 | 623 |
| 275 | 20230914 | 142900 | 21232602850 | 32000 | 32000 | 32000 | 31950 | 2163 |
| 276 | 20230914 | 142800 | 21163488650 | 31950 | 31950 | 32000 | 31950 | 548 |
| 277 | 20230914 | 142700 | 21145973750 | 32000 | 32000 | 32000 | 31950 | 1329 |
| 278 | 20230914 | 142600 | 21103510400 | 31950 | 31950 | 32000 | 31950 | 4221 |
| 279 | 20230914 | 142500 | 20968633850 | 31950 | 31900 | 32000 | 31900 | 23257 |
| 280 | 20230914 | 142400 | 20225585150 | 31900 | 31900 | 31950 | 31900 | 840 |
| 281 | 20230914 | 142300 | 20198777750 | 31900 | 31900 | 31950 | 31900 | 758 |
| 282 | 20230914 | 142200 | 20174583450 | 31900 | 31900 | 31950 | 31900 | 3363 |
| 283 | 20230914 | 142100 | 20067294000 | 31900 | 31900 | 31950 | 31900 | 606 |
| 284 | 20230914 | 142000 | 20047950850 | 31900 | 31950 | 31950 | 31900 | 1240 |
| 285 | 20230914 | 141900 | 20008358900 | 31950 | 31900 | 31950 | 31900 | 644 |
| 286 | 20230914 | 141800 | 19987801850 | 31950 | 31900 | 31950 | 31900 | 1520 |
| 287 | 20230914 | 141700 | 19939266050 | 31950 | 31900 | 31950 | 31900 | 504 |
| 288 | 20230914 | 141600 | 19923176900 | 31900 | 31900 | 31950 | 31900 | 1018 |
| 289 | 20230914 | 141500 | 19890670700 | 31900 | 31950 | 31950 | 31900 | 748 |
| 290 | 20230914 | 141400 | 19866794700 | 31900 | 31900 | 31950 | 31900 | 1320 |
| 291 | 20230914 | 141300 | 19824645650 | 31900 | 31900 | 31950 | 31900 | 1213 |
| 292 | 20230914 | 141200 | 19785920100 | 31950 | 31900 | 31950 | 31900 | 529 |
| 293 | 20230914 | 141100 | 19769034200 | 31900 | 31950 | 31950 | 31900 | 1158 |
| 294 | 20230914 | 141000 | 19732087500 | 31900 | 31950 | 31950 | 31900 | 298 |
| 295 | 20230914 | 140900 | 19722573950 | 31950 | 31900 | 31950 | 31900 | 366 |
| 296 | 20230914 | 140800 | 19710895450 | 31950 | 31900 | 31950 | 31900 | 679 |
| 297 | 20230914 | 140700 | 19689229550 | 31900 | 31950 | 31950 | 31900 | 361 |
| 298 | 20230914 | 140600 | 19677706400 | 31950 | 31900 | 31950 | 31900 | 3200 |
| 299 | 20230914 | 140500 | 19575590450 | 31900 | 31950 | 31950 | 31900 | 400 |
| 300 | 20230914 | 140400 | 19562821900 | 31900 | 31950 | 31950 | 31900 | 387 |
| 301 | 20230914 | 140300 | 19550470650 | 31900 | 31950 | 31950 | 31900 | 1056 |
| 302 | 20230914 | 140200 | 19516777000 | 31900 | 31950 | 31950 | 31900 | 1458 |
| 303 | 20230914 | 140100 | 19470262250 | 31950 | 31900 | 31950 | 31900 | 516 |
| 304 | 20230914 | 140000 | 19453792350 | 31900 | 31900 | 31950 | 31900 | 279 |
| 305 | 20230914 | 135900 | 19444890700 | 31900 | 31900 | 31950 | 31900 | 970 |
| 306 | 20230914 | 135800 | 19413916450 | 31900 | 31950 | 31950 | 31900 | 407 |
| 307 | 20230914 | 135700 | 19400926700 | 31950 | 31900 | 31950 | 31900 | 509 |
| 308 | 20230914 | 135600 | 19384684700 | 31900 | 31950 | 31950 | 31900 | 298 |
| 309 | 20230914 | 135500 | 19375174400 | 31900 | 31900 | 31950 | 31900 | 255 |
| 310 | 20230914 | 135400 | 19367037900 | 31950 | 31900 | 31950 | 31900 | 1021 |
| 311 | 20230914 | 135300 | 19334463750 | 31900 | 31900 | 31950 | 31900 | 1288 |
| 312 | 20230914 | 135200 | 19293372700 | 31950 | 31950 | 31950 | 31900 | 1889 |
| 313 | 20230914 | 135100 | 19233111800 | 31900 | 31900 | 31950 | 31900 | 1436 |
| 314 | 20230914 | 135000 | 19187295800 | 31900 | 31900 | 31950 | 31900 | 1399 |
| 315 | 20230914 | 134900 | 19142666050 | 31950 | 31900 | 31950 | 31900 | 469 |
| 316 | 20230914 | 134800 | 19127699550 | 31900 | 31850 | 31950 | 31850 | 4964 |
| 317 | 20230914 | 134700 | 18969354400 | 31850 | 31900 | 31900 | 31850 | 588 |
| 318 | 20230914 | 134600 | 18950611200 | 31900 | 31850 | 31900 | 31850 | 1427 |
| 319 | 20230914 | 134500 | 18905107850 | 31900 | 31850 | 31900 | 31850 | 447 |
| 320 | 20230914 | 134400 | 18890862300 | 31900 | 31900 | 31900 | 31850 | 2056 |
| 321 | 20230914 | 134300 | 18825304650 | 31850 | 31850 | 31900 | 31850 | 876 |
| 322 | 20230914 | 134200 | 18797367150 | 31850 | 31900 | 31900 | 31850 | 468 |
| 323 | 20230914 | 134100 | 18782458100 | 31850 | 31900 | 31900 | 31850 | 266 |
| 324 | 20230914 | 134000 | 18773984350 | 31900 | 31850 | 31900 | 31850 | 241 |
| 325 | 20230914 | 133900 | 18766306550 | 31900 | 31850 | 31900 | 31850 | 1026 |
| 326 | 20230914 | 133800 | 18733597000 | 31850 | 31900 | 31900 | 31850 | 366 |
| 327 | 20230914 | 133700 | 18721934200 | 31850 | 31900 | 31950 | 31850 | 1413 |
| 328 | 20230914 | 133600 | 18676874300 | 31900 | 31900 | 31950 | 31850 | 1580 |
| 329 | 20230914 | 133500 | 18626480900 | 31900 | 31950 | 31950 | 31850 | 1056 |
| 330 | 20230914 | 133400 | 18592796050 | 31900 | 31900 | 31950 | 31850 | 6515 |
| 331 | 20230914 | 133300 | 18384967900 | 31950 | 31950 | 31950 | 31900 | 457 |
| 332 | 20230914 | 133200 | 18370375350 | 31950 | 31950 | 31950 | 31900 | 1924 |
| 333 | 20230914 | 133100 | 18308988500 | 31900 | 31900 | 31950 | 31900 | 333 |
| 334 | 20230914 | 133000 | 18298359200 | 31950 | 31900 | 31950 | 31900 | 245 |
| 335 | 20230914 | 132900 | 18290540950 | 31900 | 31900 | 31950 | 31900 | 475 |
| 336 | 20230914 | 132800 | 18275374400 | 31900 | 31850 | 31900 | 31850 | 3508 |
| 337 | 20230914 | 132700 | 18163486250 | 31850 | 31900 | 31900 | 31850 | 283 |
| 338 | 20230914 | 132600 | 18154470900 | 31850 | 31900 | 31950 | 31850 | 3802 |
| 339 | 20230914 | 132500 | 18033186300 | 31900 | 31950 | 31950 | 31900 | 222 |
| 340 | 20230914 | 132400 | 18026100350 | 31900 | 31900 | 31950 | 31900 | 249 |
| 341 | 20230914 | 132300 | 18018155700 | 31950 | 31950 | 32000 | 31900 | 7379 |
| 342 | 20230914 | 132200 | 17782374800 | 31950 | 31950 | 31950 | 31900 | 275 |
| 343 | 20230914 | 132100 | 17773598400 | 31900 | 31900 | 31950 | 31900 | 512 |
| 344 | 20230914 | 132000 | 17757263600 | 31900 | 31950 | 31950 | 31900 | 757 |
| 345 | 20230914 | 131900 | 17733102050 | 31950 | 31900 | 31950 | 31900 | 251 |
| 346 | 20230914 | 131800 | 17725092200 | 31950 | 31900 | 31950 | 31900 | 564 |
| 347 | 20230914 | 131700 | 17707097750 | 31900 | 31900 | 31950 | 31900 | 509 |
| 348 | 20230914 | 131600 | 17690846400 | 31950 | 32000 | 32000 | 31900 | 334 |
| 349 | 20230914 | 131500 | 17680187950 | 32000 | 31950 | 32000 | 31950 | 1211 |
| 350 | 20230914 | 131400 | 17641495750 | 32000 | 32000 | 32000 | 31950 | 1382 |
| 351 | 20230914 | 131300 | 17597326400 | 31950 | 31950 | 32000 | 31950 | 2179 |
| 352 | 20230914 | 131200 | 17527706550 | 32000 | 31950 | 32000 | 31950 | 615 |
| 353 | 20230914 | 131100 | 17508045150 | 32000 | 32050 | 32050 | 31900 | 10320 |
| 354 | 20230914 | 131000 | 17177854650 | 32000 | 32000 | 32050 | 32000 | 470 |
| 355 | 20230914 | 130900 | 17162803450 | 32000 | 32050 | 32050 | 32000 | 305 |
| 356 | 20230914 | 130800 | 17153039350 | 32050 | 32000 | 32050 | 32000 | 21468 |
| 357 | 20230914 | 130700 | 16465854200 | 32000 | 31950 | 32000 | 31950 | 1273 |
| 358 | 20230914 | 130600 | 16425143850 | 32000 | 32000 | 32000 | 31950 | 424 |
| 359 | 20230914 | 130500 | 16411581700 | 32000 | 31950 | 32000 | 31950 | 863 |
| 360 | 20230914 | 130400 | 16383978250 | 31950 | 31950 | 32000 | 31950 | 614 |
| 361 | 20230914 | 130300 | 16364336150 | 32000 | 32000 | 32000 | 31950 | 154 |
| 362 | 20230914 | 130200 | 16359409350 | 31950 | 31950 | 32000 | 31950 | 771 |
| 363 | 20230914 | 130100 | 16334739900 | 31950 | 32000 | 32000 | 31950 | 479 |
| 364 | 20230914 | 130000 | 16319412600 | 32000 | 31950 | 32000 | 31950 | 256 |
| 365 | 20230914 | 125900 | 16311224050 | 32000 | 32000 | 32000 | 31950 | 954 |
| 366 | 20230914 | 125800 | 16280699050 | 31950 | 31950 | 32000 | 31900 | 1359 |
| 367 | 20230914 | 125700 | 16237266150 | 31950 | 31900 | 31950 | 31900 | 542 |
| 368 | 20230914 | 125600 | 16219950050 | 31950 | 31950 | 31950 | 31900 | 384 |
| 369 | 20230914 | 125500 | 16207687650 | 31950 | 31950 | 31950 | 31900 | 2955 |
| 370 | 20230914 | 125400 | 16113277800 | 31950 | 31950 | 31950 | 31950 | 479 |
| 371 | 20230914 | 125300 | 16097973750 | 31950 | 31950 | 31950 | 31900 | 1148 |
| 372 | 20230914 | 125200 | 16061297050 | 31950 | 31900 | 31950 | 31900 | 936 |
| 373 | 20230914 | 125100 | 16031422900 | 31900 | 31950 | 31950 | 31900 | 42 |
| 374 | 20230914 | 125000 | 16030081450 | 31950 | 31950 | 31950 | 31900 | 91 |
| 375 | 20230914 | 124900 | 16027174500 | 31950 | 31950 | 31950 | 31900 | 461 |
| 376 | 20230914 | 124800 | 16012451500 | 31950 | 31950 | 31950 | 31900 | 320 |
| 377 | 20230914 | 124700 | 16002233150 | 31900 | 31950 | 31950 | 31900 | 5632 |
| 378 | 20230914 | 124600 | 15822294100 | 31950 | 31900 | 31950 | 31900 | 9629 |
| 379 | 20230914 | 124500 | 15514650700 | 31950 | 31900 | 31950 | 31900 | 1851 |
| 380 | 20230914 | 124400 | 15455513750 | 31950 | 31950 | 31950 | 31900 | 148 |
| 381 | 20230914 | 124300 | 15450787200 | 31950 | 31950 | 31950 | 31900 | 392 |
| 382 | 20230914 | 124200 | 15438263500 | 31900 | 31900 | 31950 | 31900 | 986 |
| 383 | 20230914 | 124100 | 15406767450 | 31950 | 31950 | 31950 | 31900 | 62 |
| 384 | 20230914 | 124000 | 15404787950 | 31950 | 31900 | 31950 | 31900 | 924 |
| 385 | 20230914 | 123900 | 15375268050 | 31900 | 31900 | 31950 | 31900 | 328 |
| 386 | 20230914 | 123800 | 15364791150 | 31950 | 31950 | 31950 | 31900 | 622 |
| 387 | 20230914 | 123700 | 15344919600 | 31950 | 31950 | 31950 | 31900 | 483 |
| 388 | 20230914 | 123600 | 15329494250 | 31950 | 31950 | 31950 | 31900 | 486 |
| 389 | 20230914 | 123500 | 15313967450 | 31950 | 31900 | 31950 | 31900 | 152 |
| 390 | 20230914 | 123400 | 15309112700 | 31900 | 31950 | 31950 | 31900 | 368 |
| 391 | 20230914 | 123300 | 15297355750 | 31950 | 31900 | 31950 | 31900 | 612 |
| 392 | 20230914 | 123200 | 15277803000 | 31900 | 31950 | 31950 | 31900 | 360 |
| 393 | 20230914 | 123100 | 15266308750 | 31900 | 31950 | 31950 | 31900 | 358 |
| 394 | 20230914 | 123000 | 15254871700 | 31900 | 31900 | 31950 | 31900 | 43 |
| 395 | 20230914 | 122900 | 15253499150 | 31900 | 31900 | 31950 | 31900 | 167 |
| 396 | 20230914 | 122800 | 15248167150 | 31950 | 31950 | 31950 | 31900 | 800 |
| 397 | 20230914 | 122700 | 15222633150 | 31900 | 31950 | 31950 | 31900 | 4553 |
| 398 | 20230914 | 122600 | 15077165950 | 31950 | 31950 | 31950 | 31900 | 179 |
| 399 | 20230914 | 122500 | 15071447450 | 31900 | 31900 | 31950 | 31900 | 592 |
| 400 | 20230914 | 122400 | 15052537600 | 31950 | 31950 | 31950 | 31900 | 198 |
| 401 | 20230914 | 122300 | 15046217650 | 31950 | 31950 | 31950 | 31900 | 612 |
| 402 | 20230914 | 122200 | 15026664300 | 31950 | 31900 | 31950 | 31900 | 419 |
| 403 | 20230914 | 122100 | 15013278500 | 31950 | 31900 | 31950 | 31900 | 151 |
| 404 | 20230914 | 122000 | 15008460650 | 31900 | 31950 | 31950 | 31900 | 12603 |
| 405 | 20230914 | 121900 | 14605809650 | 31950 | 31950 | 31950 | 31900 | 314 |
| 406 | 20230914 | 121800 | 14595779350 | 31900 | 31850 | 31950 | 31850 | 502 |
| 407 | 20230914 | 121700 | 14579761250 | 31850 | 31900 | 31950 | 31850 | 6484 |
| 408 | 20230914 | 121600 | 14372610400 | 31900 | 31850 | 31950 | 31850 | 618 |
| 409 | 20230914 | 121500 | 14352897750 | 31900 | 31900 | 31900 | 31850 | 6930 |
| 410 | 20230914 | 121400 | 14131831750 | 31900 | 31900 | 31900 | 31850 | 157 |
| 411 | 20230914 | 121300 | 14126825600 | 31900 | 31900 | 31900 | 31850 | 337 |
| 412 | 20230914 | 121200 | 14116075900 | 31900 | 31850 | 31900 | 31850 | 149 |
| 413 | 20230914 | 121100 | 14111324650 | 31850 | 31900 | 31900 | 31850 | 321 |
| 414 | 20230914 | 121000 | 14101086100 | 31900 | 31850 | 31950 | 31850 | 11219 |
| 415 | 20230914 | 120900 | 13743158200 | 31900 | 31900 | 31900 | 31850 | 802 |
| 416 | 20230914 | 120800 | 13717574850 | 31900 | 31850 | 31900 | 31850 | 781 |
| 417 | 20230914 | 120700 | 13692663300 | 31850 | 31850 | 31900 | 31850 | 450 |
| 418 | 20230914 | 120600 | 13678311250 | 31900 | 31900 | 31900 | 31850 | 161 |
| 419 | 20230914 | 120500 | 13673175850 | 31900 | 31900 | 31900 | 31850 | 485 |
| 420 | 20230914 | 120400 | 13657721350 | 31900 | 31850 | 31900 | 31850 | 430 |
| 421 | 20230914 | 120300 | 13644007950 | 31900 | 31900 | 31900 | 31850 | 515 |
| 422 | 20230914 | 120200 | 13627583200 | 31900 | 31900 | 31900 | 31850 | 1087 |
| 423 | 20230914 | 120100 | 13592913750 | 31900 | 31850 | 31900 | 31850 | 1322 |
| 424 | 20230914 | 120000 | 13550793150 | 31900 | 31900 | 31900 | 31850 | 1166 |
| 425 | 20230914 | 115900 | 13513621500 | 31850 | 31850 | 31900 | 31850 | 90 |
| 426 | 20230914 | 115800 | 13510751950 | 31850 | 31850 | 31900 | 31850 | 373 |
| 427 | 20230914 | 115700 | 13498856600 | 31850 | 31850 | 31900 | 31850 | 901 |
| 428 | 20230914 | 115600 | 13470121650 | 31900 | 31900 | 31900 | 31850 | 460 |
| 429 | 20230914 | 115500 | 13455452450 | 31900 | 31850 | 31900 | 31850 | 1242 |
| 430 | 20230914 | 115400 | 13415833400 | 31900 | 31900 | 31900 | 31850 | 288 |
| 431 | 20230914 | 115300 | 13406646900 | 31850 | 31900 | 31900 | 31850 | 136 |
| 432 | 20230914 | 115200 | 13402314000 | 31900 | 31900 | 31900 | 31850 | 321 |
| 433 | 20230914 | 115100 | 13392074400 | 31900 | 31900 | 31900 | 31850 | 632 |
| 434 | 20230914 | 115000 | 13371914650 | 31900 | 31850 | 31900 | 31850 | 414 |
| 435 | 20230914 | 114900 | 13358722850 | 31850 | 31900 | 31900 | 31850 | 1883 |
| 436 | 20230914 | 114800 | 13298731600 | 31850 | 31850 | 31900 | 31850 | 2148 |
| 437 | 20230914 | 114700 | 13230316100 | 31900 | 31900 | 31900 | 31850 | 213 |
| 438 | 20230914 | 114600 | 13223522250 | 31850 | 31900 | 31900 | 31850 | 410 |
| 439 | 20230914 | 114500 | 13210447200 | 31900 | 31900 | 31900 | 31850 | 153 |
| 440 | 20230914 | 114400 | 13205567350 | 31900 | 31850 | 31900 | 31850 | 92 |
| 441 | 20230914 | 114300 | 13202633400 | 31900 | 31850 | 31900 | 31850 | 511 |
| 442 | 20230914 | 114200 | 13186335700 | 31900 | 31900 | 31900 | 31850 | 112 |
| 443 | 20230914 | 114100 | 13182764200 | 31850 | 31850 | 31900 | 31850 | 193 |
| 444 | 20230914 | 114000 | 13176613850 | 31850 | 31900 | 31900 | 31850 | 508 |
| 445 | 20230914 | 113900 | 13160413100 | 31900 | 31900 | 31950 | 31850 | 5063 |
| 446 | 20230914 | 113800 | 12998900300 | 31850 | 31900 | 31900 | 31850 | 1471 |
| 447 | 20230914 | 113700 | 12951978100 | 31900 | 31900 | 31900 | 31850 | 884 |
| 448 | 20230914 | 113600 | 12923779850 | 31900 | 31900 | 31900 | 31850 | 220 |
| 449 | 20230914 | 113500 | 12916763850 | 31850 | 31900 | 31900 | 31850 | 383 |
| 450 | 20230914 | 113400 | 12904557550 | 31850 | 31900 | 31900 | 31850 | 771 |
| 451 | 20230914 | 113300 | 12879986750 | 31900 | 31900 | 31900 | 31850 | 71 |
| 452 | 20230914 | 113200 | 12877722600 | 31850 | 31900 | 31900 | 31800 | 348 |
| 453 | 20230914 | 113100 | 12866636600 | 31850 | 31900 | 31900 | 31850 | 838 |
| 454 | 20230914 | 113000 | 12839932600 | 31900 | 31850 | 31900 | 31850 | 81 |
| 455 | 20230914 | 112900 | 12837350550 | 31850 | 31900 | 31900 | 31850 | 333 |
| 456 | 20230914 | 112800 | 12826740700 | 31850 | 31850 | 31900 | 31850 | 1392 |
| 457 | 20230914 | 112700 | 12782389800 | 31900 | 31800 | 31900 | 31800 | 688 |
| 458 | 20230914 | 112600 | 12760475900 | 31900 | 31800 | 31900 | 31800 | 4229 |
| 459 | 20230914 | 112500 | 12625942250 | 31850 | 31850 | 31850 | 31800 | 3478 |
| 460 | 20230914 | 112400 | 12515194800 | 31850 | 31850 | 31900 | 31850 | 632 |
| 461 | 20230914 | 112300 | 12495063900 | 31900 | 31900 | 31900 | 31850 | 107 |
| 462 | 20230914 | 112200 | 12491651050 | 31900 | 31900 | 31900 | 31850 | 979 |
| 463 | 20230914 | 112100 | 12460442900 | 31900 | 31900 | 31950 | 31900 | 3839 |
| 464 | 20230914 | 112000 | 12337972550 | 31900 | 31900 | 31900 | 31850 | 6553 |
| 465 | 20230914 | 111900 | 12128933200 | 31900 | 31850 | 31900 | 31850 | 374 |
| 466 | 20230914 | 111800 | 12117004750 | 31850 | 31850 | 31900 | 31850 | 147 |
| 467 | 20230914 | 111700 | 12112318650 | 31900 | 31900 | 31900 | 31850 | 1211 |
| 468 | 20230914 | 111600 | 12073693600 | 31850 | 31900 | 31900 | 31850 | 333 |
| 469 | 20230914 | 111500 | 12063071700 | 31900 | 31850 | 31900 | 31850 | 142 |
| 470 | 20230914 | 111400 | 12058543600 | 31900 | 31850 | 31900 | 31800 | 5232 |
| 471 | 20230914 | 111300 | 11891873350 | 31800 | 31850 | 31850 | 31800 | 385 |
| 472 | 20230914 | 111200 | 11879611750 | 31800 | 31850 | 31850 | 31800 | 84 |
| 473 | 20230914 | 111100 | 11876936700 | 31800 | 31850 | 31850 | 31800 | 825 |
| 474 | 20230914 | 111000 | 11850664450 | 31850 | 31750 | 31850 | 31750 | 3898 |
| 475 | 20230914 | 110900 | 11726687300 | 31750 | 31800 | 31800 | 31750 | 125 |
| 476 | 20230914 | 110800 | 11722712950 | 31800 | 31750 | 31800 | 31750 | 250 |
| 477 | 20230914 | 110700 | 11714767400 | 31800 | 31800 | 31800 | 31750 | 688 |
| 478 | 20230914 | 110600 | 11692891350 | 31800 | 31800 | 31800 | 31750 | 2994 |
| 479 | 20230914 | 110500 | 11597829800 | 31800 | 31750 | 31800 | 31750 | 434 |
| 480 | 20230914 | 110400 | 11584046050 | 31750 | 31800 | 31800 | 31750 | 541 |
| 481 | 20230914 | 110300 | 11566855300 | 31750 | 31800 | 31800 | 31750 | 408 |
| 482 | 20230914 | 110200 | 11553897650 | 31800 | 31800 | 31800 | 31750 | 274 |
| 483 | 20230914 | 110100 | 11545191900 | 31750 | 31800 | 31800 | 31700 | 3874 |
| 484 | 20230914 | 110000 | 11422112950 | 31850 | 31850 | 31850 | 31800 | 1981 |
| 485 | 20230914 | 105900 | 11359091800 | 31800 | 31800 | 31850 | 31800 | 359 |
| 486 | 20230914 | 105800 | 11347667450 | 31850 | 31850 | 31850 | 31800 | 1051 |
| 487 | 20230914 | 105700 | 11314213250 | 31850 | 31800 | 31850 | 31750 | 2267 |
| 488 | 20230914 | 105600 | 11242113450 | 31800 | 31800 | 31850 | 31750 | 3382 |
| 489 | 20230914 | 105500 | 11134565150 | 31800 | 31800 | 31850 | 31800 | 195 |
| 490 | 20230914 | 105400 | 11128359750 | 31850 | 31800 | 31850 | 31800 | 3454 |
| 491 | 20230914 | 105300 | 11018466050 | 31800 | 31950 | 31950 | 31800 | 7744 |
| 492 | 20230914 | 105200 | 10771539150 | 31900 | 31900 | 31950 | 31900 | 520 |
| 493 | 20230914 | 105100 | 10754950550 | 31900 | 31950 | 31950 | 31900 | 600 |
| 494 | 20230914 | 105000 | 10735790650 | 31900 | 31950 | 31950 | 31900 | 79 |
| 495 | 20230914 | 104900 | 10733267650 | 31950 | 31950 | 31950 | 31900 | 243 |
| 496 | 20230914 | 104800 | 10725511650 | 31950 | 31950 | 31950 | 31900 | 972 |
| 497 | 20230914 | 104700 | 10694487200 | 31900 | 31900 | 31950 | 31900 | 3223 |
| 498 | 20230914 | 104600 | 10591628250 | 31900 | 31950 | 31950 | 31900 | 630 |
| 499 | 20230914 | 104500 | 10571507550 | 31900 | 31950 | 31950 | 31900 | 1437 |
| 500 | 20230914 | 104400 | 10525613500 | 31950 | 31950 | 31950 | 31900 | 5446 |
| 501 | 20230914 | 104300 | 10351625300 | 31950 | 31900 | 31950 | 31900 | 4053 |
| 502 | 20230914 | 104200 | 10222294250 | 31900 | 31900 | 31900 | 31850 | 10806 |
| 503 | 20230914 | 104100 | 9877583350 | 31900 | 31900 | 31900 | 31850 | 1580 |
| 504 | 20230914 | 104000 | 9827208550 | 31900 | 31800 | 31900 | 31800 | 15440 |
| 505 | 20230914 | 103900 | 9335400200 | 31850 | 31850 | 31850 | 31800 | 647 |
| 506 | 20230914 | 103800 | 9314794300 | 31850 | 31850 | 31850 | 31800 | 576 |
| 507 | 20230914 | 103700 | 9296456100 | 31850 | 31850 | 31850 | 31800 | 813 |
| 508 | 20230914 | 103600 | 9270586000 | 31800 | 31800 | 31800 | 31750 | 1032 |
| 509 | 20230914 | 103500 | 9237768850 | 31750 | 31850 | 31850 | 31750 | 2760 |
| 510 | 20230914 | 103400 | 9149998800 | 31800 | 31800 | 31850 | 31750 | 10231 |
| 511 | 20230914 | 103300 | 8824616150 | 31750 | 31750 | 31800 | 31750 | 748 |
| 512 | 20230914 | 103200 | 8800831750 | 31750 | 31800 | 31800 | 31750 | 2418 |
| 513 | 20230914 | 103100 | 8723946700 | 31750 | 31800 | 31800 | 31750 | 1320 |
| 514 | 20230914 | 103000 | 8681978800 | 31750 | 31700 | 31800 | 31700 | 1490 |
| 515 | 20230914 | 102900 | 8634658400 | 31700 | 31800 | 31800 | 31700 | 3220 |
| 516 | 20230914 | 102800 | 8532424250 | 31750 | 31750 | 31800 | 31750 | 11828 |
| 517 | 20230914 | 102700 | 8156860750 | 31750 | 31750 | 31750 | 31700 | 617 |
| 518 | 20230914 | 102600 | 8137276550 | 31700 | 31750 | 31750 | 31700 | 1122 |
| 519 | 20230914 | 102500 | 8101691800 | 31700 | 31750 | 31750 | 31700 | 1311 |
| 520 | 20230914 | 102400 | 8060120000 | 31750 | 31750 | 31750 | 31700 | 920 |
| 521 | 20230914 | 102300 | 8030925750 | 31700 | 31700 | 31750 | 31700 | 654 |
| 522 | 20230914 | 102200 | 8010184900 | 31700 | 31700 | 31750 | 31700 | 1183 |
| 523 | 20230914 | 102100 | 7972680850 | 31700 | 31700 | 31700 | 31650 | 4351 |
| 524 | 20230914 | 102000 | 7834754450 | 31650 | 31650 | 31700 | 31600 | 4069 |
| 525 | 20230914 | 101900 | 7705925500 | 31650 | 31650 | 31650 | 31600 | 821 |
| 526 | 20230914 | 101800 | 7679941350 | 31600 | 31650 | 31650 | 31600 | 434 |
| 527 | 20230914 | 101700 | 7666210750 | 31650 | 31600 | 31650 | 31600 | 213 |
| 528 | 20230914 | 101600 | 7659470750 | 31600 | 31600 | 31650 | 31600 | 1543 |
| 529 | 20230914 | 101500 | 7610709800 | 31600 | 31650 | 31700 | 31600 | 7587 |
| 530 | 20230914 | 101400 | 7370601000 | 31650 | 31700 | 31700 | 31650 | 934 |
| 531 | 20230914 | 101300 | 7341029100 | 31700 | 31650 | 31700 | 31650 | 1780 |
| 532 | 20230914 | 101200 | 7284611300 | 31700 | 31700 | 31700 | 31650 | 913 |
| 533 | 20230914 | 101100 | 7255684550 | 31700 | 31700 | 31700 | 31650 | 603 |
| 534 | 20230914 | 101000 | 7236582450 | 31650 | 31700 | 31700 | 31650 | 1625 |
| 535 | 20230914 | 100900 | 7185086300 | 31700 | 31700 | 31700 | 31650 | 963 |
| 536 | 20230914 | 100800 | 7154568800 | 31700 | 31700 | 31700 | 31650 | 1932 |
| 537 | 20230914 | 100700 | 7093333650 | 31650 | 31650 | 31700 | 31600 | 9611 |
| 538 | 20230914 | 100600 | 6789229900 | 31650 | 31600 | 31650 | 31550 | 14739 |
| 539 | 20230914 | 100500 | 6323415300 | 31600 | 31550 | 31600 | 31550 | 624 |
| 540 | 20230914 | 100400 | 6303699000 | 31550 | 31600 | 31600 | 31550 | 124 |
| 541 | 20230914 | 100300 | 6299781150 | 31600 | 31600 | 31600 | 31550 | 534 |
| 542 | 20230914 | 100200 | 6282924400 | 31550 | 31600 | 31600 | 31550 | 1071 |
| 543 | 20230914 | 100100 | 6249100400 | 31600 | 31550 | 31600 | 31550 | 33 |
| 544 | 20230914 | 100000 | 6248058250 | 31600 | 31550 | 31600 | 31500 | 189 |
| 545 | 20230914 | 095900 | 6242087250 | 31550 | 31600 | 31600 | 31550 | 1988 |
| 546 | 20230914 | 095800 | 6179364550 | 31600 | 31550 | 31600 | 31500 | 3204 |
| 547 | 20230914 | 095700 | 6078275500 | 31550 | 31550 | 31550 | 31500 | 1031 |
| 548 | 20230914 | 095600 | 6045748200 | 31550 | 31500 | 31550 | 31500 | 931 |
| 549 | 20230914 | 095500 | 6016397050 | 31550 | 31550 | 31550 | 31500 | 408 |
| 550 | 20230914 | 095400 | 6003524750 | 31550 | 31550 | 31550 | 31500 | 673 |
| 551 | 20230914 | 095300 | 5982292250 | 31550 | 31600 | 31600 | 31500 | 1718 |
| 552 | 20230914 | 095200 | 5928089200 | 31550 | 31550 | 31550 | 31500 | 7791 |
| 553 | 20230914 | 095100 | 5682284700 | 31550 | 31550 | 31550 | 31500 | 552 |
| 554 | 20230914 | 095000 | 5664875250 | 31550 | 31550 | 31550 | 31500 | 1374 |
| 555 | 20230914 | 094900 | 5621537850 | 31550 | 31550 | 31550 | 31500 | 435 |
| 556 | 20230914 | 094800 | 5607814300 | 31550 | 31500 | 31550 | 31500 | 1369 |
| 557 | 20230914 | 094700 | 5564625450 | 31550 | 31550 | 31550 | 31500 | 598 |
| 558 | 20230914 | 094600 | 5545761150 | 31500 | 31500 | 31550 | 31500 | 486 |
| 559 | 20230914 | 094500 | 5530428100 | 31550 | 31550 | 31550 | 31500 | 1332 |
| 560 | 20230914 | 094400 | 5488404550 | 31550 | 31550 | 31550 | 31500 | 523 |
| 561 | 20230914 | 094300 | 5471905250 | 31500 | 31550 | 31550 | 31500 | 1342 |
| 562 | 20230914 | 094200 | 5429569750 | 31550 | 31550 | 31550 | 31500 | 1090 |
| 563 | 20230914 | 094100 | 5395182750 | 31550 | 31550 | 31550 | 31500 | 640 |
| 564 | 20230914 | 094000 | 5374991250 | 31550 | 31500 | 31550 | 31500 | 1057 |
| 565 | 20230914 | 093900 | 5341659800 | 31550 | 31450 | 31550 | 31450 | 7490 |
| 566 | 20230914 | 093800 | 5105706200 | 31500 | 31500 | 31500 | 31450 | 732 |
| 567 | 20230914 | 093700 | 5082648750 | 31500 | 31450 | 31500 | 31450 | 318 |
| 568 | 20230914 | 093600 | 5072632300 | 31500 | 31500 | 31500 | 31450 | 1546 |
| 569 | 20230914 | 093500 | 5023933800 | 31500 | 31450 | 31500 | 31450 | 29 |
| 570 | 20230914 | 093400 | 5023021650 | 31500 | 31500 | 31500 | 31450 | 2236 |
| 571 | 20230914 | 093300 | 4952588100 | 31500 | 31500 | 31500 | 31450 | 603 |
| 572 | 20230914 | 093200 | 4933594150 | 31500 | 31500 | 31500 | 31450 | 2928 |
| 573 | 20230914 | 093100 | 4841505500 | 31500 | 31500 | 31550 | 31450 | 3597 |
| 574 | 20230914 | 093000 | 4728204800 | 31550 | 31500 | 31550 | 31500 | 1387 |
| 575 | 20230914 | 092900 | 4684498650 | 31500 | 31550 | 31600 | 31500 | 5661 |
| 576 | 20230914 | 092800 | 4505894250 | 31550 | 31550 | 31600 | 31550 | 934 |
| 577 | 20230914 | 092700 | 4476397950 | 31550 | 31550 | 31600 | 31550 | 696 |
| 578 | 20230914 | 092600 | 4454431150 | 31600 | 31600 | 31600 | 31550 | 344 |
| 579 | 20230914 | 092500 | 4443567300 | 31600 | 31550 | 31600 | 31500 | 18971 |
| 580 | 20230914 | 092400 | 3845146400 | 31550 | 31550 | 31550 | 31500 | 3241 |
| 581 | 20230914 | 092300 | 3742980900 | 31550 | 31500 | 31550 | 31500 | 4229 |
| 582 | 20230914 | 092200 | 3609742400 | 31500 | 31500 | 31500 | 31450 | 1483 |
| 583 | 20230914 | 092100 | 3563077100 | 31450 | 31450 | 31500 | 31450 | 4915 |
| 584 | 20230914 | 092000 | 3408482200 | 31500 | 31450 | 31500 | 31450 | 629 |
| 585 | 20230914 | 091900 | 3388698750 | 31500 | 31450 | 31500 | 31450 | 652 |
| 586 | 20230914 | 091800 | 3368163250 | 31500 | 31550 | 31550 | 31500 | 2898 |
| 587 | 20230914 | 091700 | 3276867250 | 31550 | 31550 | 31550 | 31500 | 2772 |
| 588 | 20230914 | 091600 | 3189504500 | 31550 | 31550 | 31550 | 31500 | 1854 |
| 589 | 20230914 | 091500 | 3131078400 | 31500 | 31550 | 31550 | 31500 | 3711 |
| 590 | 20230914 | 091400 | 3014131850 | 31550 | 31550 | 31550 | 31500 | 4575 |
| 591 | 20230914 | 091300 | 2869917950 | 31550 | 31400 | 31600 | 31400 | 26247 |
| 592 | 20230914 | 091200 | 2043079000 | 31450 | 31450 | 31450 | 31400 | 1996 |
| 593 | 20230914 | 091100 | 1980330150 | 31450 | 31450 | 31450 | 31400 | 811 |
| 594 | 20230914 | 091000 | 1954824800 | 31450 | 31400 | 31450 | 31350 | 3050 |
| 595 | 20230914 | 090900 | 1859056000 | 31400 | 31400 | 31400 | 31350 | 1545 |
| 596 | 20230914 | 090800 | 1810544250 | 31350 | 31400 | 31400 | 31350 | 891 |
| 597 | 20230914 | 090700 | 1782583900 | 31400 | 31500 | 31500 | 31350 | 5020 |
| 598 | 20230914 | 090600 | 1624834450 | 31450 | 31450 | 31500 | 31400 | 12553 |
| 599 | 20230914 | 090500 | 1230235350 | 31450 | 31450 | 31500 | 31400 | 3390 |
| 600 | 20230914 | 090400 | 1123623500 | 31500 | 31500 | 31500 | 31400 | 6901 |
| 601 | 20230914 | 090300 | 906550650 | 31500 | 31400 | 31500 | 31350 | 8760 |
| 602 | 20230914 | 090200 | 631227100 | 31350 | 31250 | 31350 | 31200 | 3661 |
| 603 | 20230914 | 090100 | 516669700 | 31250 | 31300 | 31350 | 31250 | 6875 |
| 604 | 20230914 | 090000 | 301537750 | 31350 | 31400 | 31400 | 31300 | 9607 |