33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 3 | 20230912 | 190300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20230912 | 190200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20230912 | 190100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20230912 | 190000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20230912 | 185900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20230912 | 185800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20230912 | 185700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20230912 | 185600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20230912 | 185500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20230912 | 185400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20230912 | 185300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20230912 | 185200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20230912 | 185100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20230912 | 185000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20230912 | 184900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20230912 | 184800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20230912 | 184700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20230912 | 184600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20230912 | 184500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20230912 | 184400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20230912 | 184300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20230912 | 184200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20230912 | 184100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20230912 | 184000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20230912 | 183900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20230912 | 183800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20230912 | 183700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20230912 | 183600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20230912 | 183500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20230912 | 183400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 33 | 20230912 | 183300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20230912 | 183200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20230912 | 183100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20230912 | 183000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20230912 | 182900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20230912 | 182800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20230912 | 182700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20230912 | 182600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20230912 | 182500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20230912 | 182400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20230912 | 182300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20230912 | 182200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20230912 | 182100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20230912 | 182000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20230912 | 181900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20230912 | 181800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20230912 | 181700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20230912 | 181600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20230912 | 181500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20230912 | 181400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20230912 | 181300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20230912 | 181200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20230912 | 181100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20230912 | 181000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20230912 | 180900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20230912 | 180800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20230912 | 180700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20230912 | 180600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20230912 | 180500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20230912 | 180400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 63 | 20230912 | 180300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20230912 | 180200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20230912 | 180100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20230912 | 180000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20230912 | 175900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20230912 | 175800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20230912 | 175700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20230912 | 175600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20230912 | 175500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20230912 | 175400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20230912 | 175300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20230912 | 175200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20230912 | 175100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20230912 | 175000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20230912 | 174900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20230912 | 174800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20230912 | 174700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20230912 | 174600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20230912 | 174500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20230912 | 174400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20230912 | 174300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20230912 | 174200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20230912 | 174100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20230912 | 174000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20230912 | 173900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20230912 | 173800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20230912 | 173700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20230912 | 173600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20230912 | 173500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20230912 | 173400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 93 | 20230912 | 173300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20230912 | 173200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20230912 | 173100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20230912 | 173000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20230912 | 172900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20230912 | 172800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20230912 | 172700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20230912 | 172600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20230912 | 172500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20230912 | 172400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20230912 | 172300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20230912 | 172200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20230912 | 172100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20230912 | 172000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20230912 | 171900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20230912 | 171800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20230912 | 171700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20230912 | 171600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20230912 | 171500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20230912 | 171400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20230912 | 171300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20230912 | 171200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20230912 | 171100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20230912 | 171000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20230912 | 170900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20230912 | 170800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20230912 | 170700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20230912 | 170600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20230912 | 170500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20230912 | 170400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 123 | 20230912 | 170300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20230912 | 170200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20230912 | 170100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20230912 | 170000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20230912 | 165900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20230912 | 165800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20230912 | 165700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20230912 | 165600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20230912 | 165500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20230912 | 165400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20230912 | 165300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20230912 | 165200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20230912 | 165100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20230912 | 165000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20230912 | 164900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20230912 | 164800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20230912 | 164700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20230912 | 164600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20230912 | 164500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20230912 | 164400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20230912 | 164300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20230912 | 164200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20230912 | 164100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20230912 | 164000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20230912 | 163900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20230912 | 163800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20230912 | 163700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20230912 | 163600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20230912 | 163500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20230912 | 163400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 153 | 20230912 | 163300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20230912 | 163200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20230912 | 163100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20230912 | 163000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20230912 | 162900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20230912 | 162800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20230912 | 162700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20230912 | 162600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20230912 | 162500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20230912 | 162400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20230912 | 162300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20230912 | 162200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20230912 | 162100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20230912 | 162000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20230912 | 161900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20230912 | 161800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20230912 | 161700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20230912 | 161600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20230912 | 161500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20230912 | 161400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20230912 | 161300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20230912 | 161200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20230912 | 161100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20230912 | 161000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20230912 | 160900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20230912 | 160800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20230912 | 160700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20230912 | 160600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20230912 | 160500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20230912 | 160400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 183 | 20230912 | 160300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20230912 | 160200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20230912 | 160100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20230912 | 160000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20230912 | 155900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20230912 | 155800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20230912 | 155700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20230912 | 155600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20230912 | 155500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20230912 | 155400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20230912 | 155300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20230912 | 155200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20230912 | 155100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20230912 | 155000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20230912 | 154900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20230912 | 154800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20230912 | 154700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20230912 | 154600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20230912 | 154500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20230912 | 154400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20230912 | 154300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20230912 | 154200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20230912 | 154100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20230912 | 154000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20230912 | 153900 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20230912 | 153800 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20230912 | 153700 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20230912 | 153600 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20230912 | 153500 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20230912 | 153400 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 213 | 20230912 | 153300 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20230912 | 153200 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20230912 | 153100 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20230912 | 153000 | 20330225500 | 29450 | 29450 | 29450 | 29450 | 11174 |
| 217 | 20230912 | 152900 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20230912 | 152800 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20230912 | 152700 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20230912 | 152600 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20230912 | 152500 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20230912 | 152400 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20230912 | 152300 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20230912 | 152200 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20230912 | 152100 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20230912 | 152000 | 20001151200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20230912 | 151900 | 20001151200 | 29300 | 29300 | 29300 | 29250 | 794 |
| 228 | 20230912 | 151800 | 19977900800 | 29300 | 29250 | 29300 | 29250 | 930 |
| 229 | 20230912 | 151700 | 19950669850 | 29200 | 29250 | 29250 | 29200 | 1291 |
| 230 | 20230912 | 151600 | 19912924350 | 29250 | 29200 | 29250 | 29200 | 162 |
| 231 | 20230912 | 151500 | 19908188450 | 29200 | 29200 | 29250 | 29150 | 2323 |
| 232 | 20230912 | 151400 | 19840346900 | 29150 | 29150 | 29200 | 29150 | 1313 |
| 233 | 20230912 | 151300 | 19802072500 | 29200 | 29150 | 29200 | 29150 | 238 |
| 234 | 20230912 | 151200 | 19795124500 | 29200 | 29200 | 29250 | 29200 | 1001 |
| 235 | 20230912 | 151100 | 19765894900 | 29200 | 29250 | 29250 | 29200 | 836 |
| 236 | 20230912 | 151000 | 19741464500 | 29250 | 29150 | 29250 | 29150 | 426 |
| 237 | 20230912 | 150900 | 19729023200 | 29150 | 29200 | 29300 | 29150 | 1069 |
| 238 | 20230912 | 150800 | 19697802650 | 29200 | 29200 | 29200 | 29100 | 1567 |
| 239 | 20230912 | 150700 | 19652140200 | 29200 | 29250 | 29300 | 29200 | 576 |
| 240 | 20230912 | 150600 | 19635286700 | 29250 | 29150 | 29300 | 29150 | 724 |
| 241 | 20230912 | 150500 | 19614129300 | 29150 | 29250 | 29300 | 29150 | 2056 |
| 242 | 20230912 | 150400 | 19554092200 | 29300 | 29200 | 29300 | 29200 | 556 |
| 243 | 20230912 | 150300 | 19537833500 | 29200 | 29250 | 29300 | 29200 | 833 |
| 244 | 20230912 | 150200 | 19513489600 | 29300 | 29250 | 29300 | 29250 | 610 |
| 245 | 20230912 | 150100 | 19495639900 | 29300 | 29400 | 29400 | 29250 | 3202 |
| 246 | 20230912 | 150000 | 19401788800 | 29400 | 29450 | 29450 | 29400 | 414 |
| 247 | 20230912 | 145900 | 19389610200 | 29450 | 29450 | 29450 | 29400 | 949 |
| 248 | 20230912 | 145800 | 19361695300 | 29450 | 29400 | 29450 | 29350 | 792 |
| 249 | 20230912 | 145700 | 19338391950 | 29450 | 29500 | 29500 | 29350 | 901 |
| 250 | 20230912 | 145600 | 19311865250 | 29500 | 29450 | 29500 | 29450 | 1240 |
| 251 | 20230912 | 145500 | 19275337000 | 29450 | 29400 | 29450 | 29400 | 1971 |
| 252 | 20230912 | 145400 | 19217370100 | 29350 | 29350 | 29400 | 29350 | 1188 |
| 253 | 20230912 | 145300 | 19182446900 | 29400 | 29350 | 29400 | 29300 | 1316 |
| 254 | 20230912 | 145200 | 19143832050 | 29350 | 29350 | 29350 | 29300 | 556 |
| 255 | 20230912 | 145100 | 19127525950 | 29350 | 29350 | 29350 | 29300 | 366 |
| 256 | 20230912 | 145000 | 19116785500 | 29300 | 29300 | 29350 | 29250 | 1718 |
| 257 | 20230912 | 144900 | 19066453800 | 29250 | 29300 | 29300 | 29250 | 340 |
| 258 | 20230912 | 144800 | 19056494850 | 29300 | 29250 | 29300 | 29250 | 419 |
| 259 | 20230912 | 144700 | 19044223100 | 29250 | 29200 | 29250 | 29200 | 524 |
| 260 | 20230912 | 144600 | 19028910150 | 29200 | 29300 | 29300 | 29150 | 520 |
| 261 | 20230912 | 144500 | 19013711550 | 29200 | 29250 | 29300 | 29200 | 1613 |
| 262 | 20230912 | 144400 | 18966563150 | 29300 | 29250 | 29300 | 29200 | 1979 |
| 263 | 20230912 | 144300 | 18908727600 | 29250 | 29250 | 29300 | 29250 | 1000 |
| 264 | 20230912 | 144200 | 18879461150 | 29250 | 29350 | 29350 | 29250 | 3213 |
| 265 | 20230912 | 144100 | 18785378900 | 29400 | 29400 | 29400 | 29350 | 1649 |
| 266 | 20230912 | 144000 | 18736922650 | 29400 | 29350 | 29400 | 29350 | 694 |
| 267 | 20230912 | 143900 | 18716537550 | 29350 | 29400 | 29400 | 29350 | 854 |
| 268 | 20230912 | 143800 | 18691438950 | 29400 | 29450 | 29450 | 29400 | 587 |
| 269 | 20230912 | 143700 | 18674162700 | 29450 | 29400 | 29450 | 29400 | 267 |
| 270 | 20230912 | 143600 | 18666307350 | 29450 | 29450 | 29450 | 29400 | 695 |
| 271 | 20230912 | 143500 | 18645842100 | 29400 | 29450 | 29450 | 29350 | 558 |
| 272 | 20230912 | 143400 | 18629441200 | 29450 | 29500 | 29500 | 29350 | 1378 |
| 273 | 20230912 | 143300 | 18588908850 | 29450 | 29450 | 29500 | 29400 | 1060 |
| 274 | 20230912 | 143200 | 18557704500 | 29500 | 29500 | 29550 | 29450 | 871 |
| 275 | 20230912 | 143100 | 18532004800 | 29550 | 29550 | 29550 | 29450 | 358 |
| 276 | 20230912 | 143000 | 18521437150 | 29550 | 29500 | 29550 | 29450 | 1461 |
| 277 | 20230912 | 142900 | 18478358750 | 29500 | 29450 | 29500 | 29450 | 1553 |
| 278 | 20230912 | 142800 | 18432577000 | 29500 | 29500 | 29550 | 29450 | 2608 |
| 279 | 20230912 | 142700 | 18355700900 | 29500 | 29550 | 29550 | 29450 | 1342 |
| 280 | 20230912 | 142600 | 18316115300 | 29550 | 29600 | 29650 | 29500 | 3108 |
| 281 | 20230912 | 142500 | 18224156050 | 29650 | 29600 | 29650 | 29500 | 1225 |
| 282 | 20230912 | 142400 | 18187953750 | 29600 | 29500 | 29600 | 29450 | 1395 |
| 283 | 20230912 | 142300 | 18146776350 | 29500 | 29400 | 29500 | 29350 | 1267 |
| 284 | 20230912 | 142200 | 18109482400 | 29350 | 29350 | 29400 | 29300 | 693 |
| 285 | 20230912 | 142100 | 18089140000 | 29300 | 29400 | 29400 | 29300 | 719 |
| 286 | 20230912 | 142000 | 18068035100 | 29400 | 29300 | 29400 | 29300 | 1600 |
| 287 | 20230912 | 141900 | 18021057300 | 29300 | 29250 | 29350 | 29250 | 1069 |
| 288 | 20230912 | 141800 | 17989739600 | 29250 | 29300 | 29350 | 29200 | 1166 |
| 289 | 20230912 | 141700 | 17955599450 | 29250 | 29400 | 29400 | 29250 | 1675 |
| 290 | 20230912 | 141600 | 17906484350 | 29400 | 29350 | 29400 | 29300 | 690 |
| 291 | 20230912 | 141500 | 17886224500 | 29350 | 29300 | 29400 | 29300 | 1463 |
| 292 | 20230912 | 141400 | 17843277400 | 29350 | 29300 | 29350 | 29250 | 2313 |
| 293 | 20230912 | 141300 | 17775485450 | 29300 | 29150 | 29300 | 29150 | 1476 |
| 294 | 20230912 | 141200 | 17732304900 | 29150 | 29200 | 29200 | 29150 | 796 |
| 295 | 20230912 | 141100 | 17709088100 | 29200 | 29150 | 29200 | 29150 | 625 |
| 296 | 20230912 | 141000 | 17690849050 | 29150 | 29250 | 29250 | 29150 | 928 |
| 297 | 20230912 | 140900 | 17663732350 | 29250 | 29200 | 29250 | 29100 | 767 |
| 298 | 20230912 | 140800 | 17641371400 | 29250 | 29200 | 29250 | 29150 | 2468 |
| 299 | 20230912 | 140700 | 17569287950 | 29150 | 29000 | 29200 | 29000 | 3049 |
| 300 | 20230912 | 140600 | 17480500150 | 29050 | 29100 | 29100 | 28850 | 934 |
| 301 | 20230912 | 140500 | 17453430050 | 29100 | 29000 | 29150 | 29000 | 1454 |
| 302 | 20230912 | 140400 | 17411156250 | 29050 | 29200 | 29200 | 29050 | 555 |
| 303 | 20230912 | 140300 | 17394992300 | 29200 | 29050 | 29200 | 28900 | 1457 |
| 304 | 20230912 | 140200 | 17352607150 | 28900 | 29000 | 29000 | 28850 | 812 |
| 305 | 20230912 | 140100 | 17329081100 | 29000 | 29100 | 29150 | 28900 | 2554 |
| 306 | 20230912 | 140000 | 17254887300 | 29100 | 29300 | 29300 | 29100 | 1894 |
| 307 | 20230912 | 135900 | 17199581700 | 29300 | 29300 | 29300 | 29250 | 1274 |
| 308 | 20230912 | 135800 | 17162288550 | 29300 | 29050 | 29400 | 29050 | 4367 |
| 309 | 20230912 | 135700 | 17034680400 | 29100 | 28800 | 29150 | 28750 | 3976 |
| 310 | 20230912 | 135600 | 16919964900 | 28850 | 28950 | 29000 | 28800 | 4955 |
| 311 | 20230912 | 135500 | 16776788450 | 28900 | 29000 | 29200 | 28900 | 5121 |
| 312 | 20230912 | 135400 | 16628334700 | 29200 | 29500 | 29500 | 29000 | 14952 |
| 313 | 20230912 | 135300 | 16191867250 | 29500 | 29600 | 29600 | 29450 | 1322 |
| 314 | 20230912 | 135200 | 16152860100 | 29600 | 29600 | 29800 | 29500 | 3628 |
| 315 | 20230912 | 135100 | 16045079600 | 29500 | 29550 | 29550 | 29450 | 4015 |
| 316 | 20230912 | 135000 | 15926593650 | 29550 | 29550 | 29550 | 29500 | 1684 |
| 317 | 20230912 | 134900 | 15876868450 | 29500 | 29800 | 29800 | 29500 | 5720 |
| 318 | 20230912 | 134800 | 15707374900 | 29750 | 29750 | 29850 | 29750 | 1455 |
| 319 | 20230912 | 134700 | 15664021050 | 29800 | 29800 | 29850 | 29750 | 2091 |
| 320 | 20230912 | 134600 | 15601697300 | 29850 | 30000 | 30000 | 29750 | 6352 |
| 321 | 20230912 | 134500 | 15411754300 | 30000 | 30000 | 30000 | 29950 | 2513 |
| 322 | 20230912 | 134400 | 15336373250 | 30000 | 30000 | 30000 | 29950 | 1769 |
| 323 | 20230912 | 134300 | 15283355300 | 30000 | 29950 | 30000 | 29900 | 6490 |
| 324 | 20230912 | 134200 | 15088825950 | 29900 | 29950 | 29950 | 29900 | 1018 |
| 325 | 20230912 | 134100 | 15058351050 | 29950 | 29950 | 29950 | 29900 | 3393 |
| 326 | 20230912 | 134000 | 14956739550 | 29950 | 29950 | 29950 | 29900 | 3186 |
| 327 | 20230912 | 133900 | 14861320200 | 29950 | 29950 | 29950 | 29900 | 900 |
| 328 | 20230912 | 133800 | 14834388750 | 29950 | 29900 | 29950 | 29900 | 998 |
| 329 | 20230912 | 133700 | 14804521200 | 29950 | 29950 | 29950 | 29900 | 2541 |
| 330 | 20230912 | 133600 | 14728439300 | 29950 | 29900 | 29950 | 29850 | 1085 |
| 331 | 20230912 | 133500 | 14695999550 | 29900 | 29950 | 29950 | 29850 | 1071 |
| 332 | 20230912 | 133400 | 14663954450 | 29950 | 29900 | 29950 | 29850 | 694 |
| 333 | 20230912 | 133300 | 14643208950 | 29850 | 29900 | 29950 | 29850 | 1695 |
| 334 | 20230912 | 133200 | 14592532900 | 29900 | 29900 | 29900 | 29850 | 3118 |
| 335 | 20230912 | 133100 | 14499305550 | 29900 | 29800 | 29900 | 29800 | 959 |
| 336 | 20230912 | 133000 | 14470646050 | 29850 | 29800 | 29850 | 29750 | 1531 |
| 337 | 20230912 | 132900 | 14424974200 | 29800 | 29850 | 29850 | 29800 | 491 |
| 338 | 20230912 | 132800 | 14410334500 | 29800 | 29750 | 29850 | 29750 | 884 |
| 339 | 20230912 | 132700 | 14383991600 | 29750 | 29750 | 29800 | 29700 | 2271 |
| 340 | 20230912 | 132600 | 14316324350 | 29800 | 29750 | 29800 | 29750 | 695 |
| 341 | 20230912 | 132500 | 14295637800 | 29750 | 29800 | 29850 | 29750 | 591 |
| 342 | 20230912 | 132400 | 14278027500 | 29750 | 29850 | 29850 | 29750 | 2485 |
| 343 | 20230912 | 132300 | 14203958950 | 29850 | 29900 | 29900 | 29800 | 2921 |
| 344 | 20230912 | 132200 | 14116767000 | 29900 | 29850 | 29900 | 29850 | 3216 |
| 345 | 20230912 | 132100 | 14020644300 | 29850 | 29850 | 29900 | 29850 | 1977 |
| 346 | 20230912 | 132000 | 13961602600 | 29900 | 29850 | 29900 | 29800 | 2392 |
| 347 | 20230912 | 131900 | 13890178350 | 29800 | 29750 | 29850 | 29750 | 6982 |
| 348 | 20230912 | 131800 | 13682085150 | 29750 | 29700 | 29800 | 29700 | 2951 |
| 349 | 20230912 | 131700 | 13594277600 | 29750 | 29750 | 29750 | 29700 | 2126 |
| 350 | 20230912 | 131600 | 13531031050 | 29700 | 29750 | 29750 | 29700 | 900 |
| 351 | 20230912 | 131500 | 13504271850 | 29750 | 29750 | 29750 | 29700 | 1602 |
| 352 | 20230912 | 131400 | 13456635450 | 29750 | 29650 | 29750 | 29600 | 2934 |
| 353 | 20230912 | 131300 | 13369501550 | 29650 | 29650 | 29650 | 29600 | 640 |
| 354 | 20230912 | 131200 | 13350525750 | 29550 | 29550 | 29650 | 29500 | 825 |
| 355 | 20230912 | 131100 | 13326104200 | 29550 | 29550 | 29600 | 29500 | 762 |
| 356 | 20230912 | 131000 | 13303572250 | 29550 | 29600 | 29650 | 29550 | 395 |
| 357 | 20230912 | 130900 | 13291885100 | 29600 | 29700 | 29700 | 29600 | 530 |
| 358 | 20230912 | 130800 | 13276175600 | 29600 | 29600 | 29650 | 29550 | 1532 |
| 359 | 20230912 | 130700 | 13230793100 | 29600 | 29600 | 29650 | 29550 | 664 |
| 360 | 20230912 | 130600 | 13211138850 | 29650 | 29650 | 29650 | 29600 | 924 |
| 361 | 20230912 | 130500 | 13183752600 | 29650 | 29650 | 29700 | 29600 | 541 |
| 362 | 20230912 | 130400 | 13167706050 | 29600 | 29550 | 29650 | 29550 | 449 |
| 363 | 20230912 | 130300 | 13154414550 | 29600 | 29700 | 29700 | 29550 | 1453 |
| 364 | 20230912 | 130200 | 13111326350 | 29700 | 29650 | 29700 | 29650 | 3061 |
| 365 | 20230912 | 130100 | 13020453500 | 29600 | 29600 | 29650 | 29600 | 2506 |
| 366 | 20230912 | 130000 | 12946207750 | 29600 | 29550 | 29600 | 29550 | 1894 |
| 367 | 20230912 | 125900 | 12890149350 | 29600 | 29500 | 29600 | 29500 | 7726 |
| 368 | 20230912 | 125800 | 12662095950 | 29500 | 29500 | 29500 | 29450 | 678 |
| 369 | 20230912 | 125700 | 12642115300 | 29500 | 29450 | 29500 | 29450 | 265 |
| 370 | 20230912 | 125600 | 12634299150 | 29450 | 29450 | 29500 | 29450 | 229 |
| 371 | 20230912 | 125500 | 12627552650 | 29450 | 29500 | 29500 | 29450 | 2485 |
| 372 | 20230912 | 125400 | 12554249500 | 29450 | 29400 | 29500 | 29400 | 1726 |
| 373 | 20230912 | 125300 | 12503408100 | 29400 | 29450 | 29500 | 29400 | 307 |
| 374 | 20230912 | 125200 | 12494364000 | 29500 | 29400 | 29500 | 29400 | 720 |
| 375 | 20230912 | 125100 | 12473155150 | 29450 | 29400 | 29450 | 29400 | 708 |
| 376 | 20230912 | 125000 | 12452316500 | 29450 | 29400 | 29450 | 29400 | 882 |
| 377 | 20230912 | 124900 | 12426380200 | 29400 | 29450 | 29450 | 29400 | 271 |
| 378 | 20230912 | 124800 | 12418400000 | 29450 | 29450 | 29500 | 29450 | 638 |
| 379 | 20230912 | 124700 | 12399602900 | 29500 | 29450 | 29500 | 29450 | 755 |
| 380 | 20230912 | 124600 | 12377345600 | 29500 | 29400 | 29500 | 29400 | 3263 |
| 381 | 20230912 | 124500 | 12281252700 | 29350 | 29400 | 29400 | 29350 | 453 |
| 382 | 20230912 | 124400 | 12267944400 | 29400 | 29350 | 29400 | 29350 | 351 |
| 383 | 20230912 | 124300 | 12257629400 | 29300 | 29350 | 29400 | 29300 | 357 |
| 384 | 20230912 | 124200 | 12247141200 | 29350 | 29400 | 29400 | 29350 | 545 |
| 385 | 20230912 | 124100 | 12231139400 | 29350 | 29350 | 29400 | 29350 | 553 |
| 386 | 20230912 | 124000 | 12214887550 | 29350 | 29350 | 29400 | 29350 | 413 |
| 387 | 20230912 | 123900 | 12202755100 | 29350 | 29400 | 29400 | 29350 | 412 |
| 388 | 20230912 | 123800 | 12190643650 | 29400 | 29450 | 29450 | 29400 | 639 |
| 389 | 20230912 | 123700 | 12171849900 | 29400 | 29400 | 29450 | 29400 | 2846 |
| 390 | 20230912 | 123600 | 12088132650 | 29400 | 29350 | 29400 | 29300 | 916 |
| 391 | 20230912 | 123500 | 12061255350 | 29350 | 29300 | 29350 | 29300 | 512 |
| 392 | 20230912 | 123400 | 12046239700 | 29300 | 29300 | 29350 | 29300 | 722 |
| 393 | 20230912 | 123300 | 12025064200 | 29300 | 29250 | 29300 | 29250 | 539 |
| 394 | 20230912 | 123200 | 12009273700 | 29200 | 29200 | 29250 | 29200 | 593 |
| 395 | 20230912 | 123100 | 11991936700 | 29250 | 29300 | 29300 | 29200 | 1307 |
| 396 | 20230912 | 123000 | 11953742050 | 29250 | 29300 | 29300 | 29250 | 942 |
| 397 | 20230912 | 122900 | 11926169250 | 29300 | 29300 | 29350 | 29300 | 505 |
| 398 | 20230912 | 122800 | 11911363700 | 29350 | 29300 | 29350 | 29250 | 652 |
| 399 | 20230912 | 122700 | 11892230450 | 29300 | 29300 | 29300 | 29250 | 257 |
| 400 | 20230912 | 122600 | 11884701900 | 29300 | 29250 | 29350 | 29250 | 271 |
| 401 | 20230912 | 122500 | 11876760600 | 29250 | 29300 | 29350 | 29250 | 275 |
| 402 | 20230912 | 122400 | 11868696400 | 29300 | 29300 | 29400 | 29250 | 658 |
| 403 | 20230912 | 122300 | 11849382200 | 29300 | 29350 | 29400 | 29300 | 873 |
| 404 | 20230912 | 122200 | 11823760900 | 29400 | 29350 | 29400 | 29350 | 139 |
| 405 | 20230912 | 122100 | 11819676300 | 29400 | 29350 | 29400 | 29300 | 330 |
| 406 | 20230912 | 122000 | 11809991200 | 29350 | 29350 | 29400 | 29350 | 635 |
| 407 | 20230912 | 121900 | 11791344900 | 29350 | 29400 | 29400 | 29350 | 156 |
| 408 | 20230912 | 121800 | 11786761550 | 29400 | 29400 | 29450 | 29400 | 608 |
| 409 | 20230912 | 121700 | 11768870150 | 29350 | 29400 | 29400 | 29350 | 194 |
| 410 | 20230912 | 121600 | 11763169800 | 29300 | 29400 | 29450 | 29300 | 684 |
| 411 | 20230912 | 121500 | 11743058050 | 29400 | 29350 | 29450 | 29350 | 1368 |
| 412 | 20230912 | 121400 | 11702852850 | 29350 | 29350 | 29400 | 29350 | 1309 |
| 413 | 20230912 | 121300 | 11664369550 | 29400 | 29350 | 29400 | 29350 | 374 |
| 414 | 20230912 | 121200 | 11653380000 | 29400 | 29350 | 29400 | 29300 | 619 |
| 415 | 20230912 | 121100 | 11635202450 | 29350 | 29300 | 29400 | 29300 | 323 |
| 416 | 20230912 | 121000 | 11625725650 | 29350 | 29250 | 29400 | 29250 | 292 |
| 417 | 20230912 | 120900 | 11617161700 | 29400 | 29200 | 29400 | 29200 | 1275 |
| 418 | 20230912 | 120800 | 11579789900 | 29200 | 29200 | 29250 | 29200 | 375 |
| 419 | 20230912 | 120700 | 11568830250 | 29250 | 29250 | 29250 | 29200 | 865 |
| 420 | 20230912 | 120600 | 11543564150 | 29250 | 29300 | 29350 | 29250 | 626 |
| 421 | 20230912 | 120500 | 11525242550 | 29300 | 29250 | 29300 | 29250 | 238 |
| 422 | 20230912 | 120400 | 11518269450 | 29250 | 29300 | 29300 | 29250 | 225 |
| 423 | 20230912 | 120300 | 11511677600 | 29250 | 29300 | 29300 | 29250 | 241 |
| 424 | 20230912 | 120200 | 11504622000 | 29300 | 29350 | 29350 | 29300 | 203 |
| 425 | 20230912 | 120100 | 11498668350 | 29400 | 29350 | 29400 | 29300 | 845 |
| 426 | 20230912 | 120000 | 11473875900 | 29350 | 29400 | 29400 | 29350 | 176 |
| 427 | 20230912 | 115900 | 11468703200 | 29350 | 29400 | 29400 | 29350 | 2104 |
| 428 | 20230912 | 115800 | 11406919600 | 29350 | 29400 | 29450 | 29350 | 1456 |
| 429 | 20230912 | 115700 | 11364112900 | 29450 | 29450 | 29450 | 29400 | 165 |
| 430 | 20230912 | 115600 | 11359257950 | 29450 | 29400 | 29450 | 29400 | 272 |
| 431 | 20230912 | 115500 | 11351254300 | 29400 | 29400 | 29450 | 29400 | 722 |
| 432 | 20230912 | 115400 | 11330015750 | 29450 | 29450 | 29450 | 29400 | 749 |
| 433 | 20230912 | 115300 | 11307963200 | 29450 | 29400 | 29450 | 29400 | 847 |
| 434 | 20230912 | 115200 | 11283021150 | 29450 | 29400 | 29450 | 29350 | 2900 |
| 435 | 20230912 | 115100 | 11197685700 | 29350 | 29400 | 29400 | 29350 | 1096 |
| 436 | 20230912 | 115000 | 11165490150 | 29400 | 29350 | 29450 | 29350 | 1328 |
| 437 | 20230912 | 114900 | 11126454450 | 29400 | 29350 | 29400 | 29350 | 472 |
| 438 | 20230912 | 114800 | 11112579650 | 29350 | 29400 | 29400 | 29350 | 1181 |
| 439 | 20230912 | 114700 | 11077892150 | 29450 | 29350 | 29450 | 29350 | 2959 |
| 440 | 20230912 | 114600 | 10990876950 | 29400 | 29400 | 29400 | 29350 | 1123 |
| 441 | 20230912 | 114500 | 10957863650 | 29400 | 29300 | 29400 | 29300 | 8361 |
| 442 | 20230912 | 114400 | 10712386450 | 29300 | 29250 | 29300 | 29250 | 896 |
| 443 | 20230912 | 114300 | 10686140350 | 29250 | 29250 | 29300 | 29250 | 58 |
| 444 | 20230912 | 114200 | 10684443000 | 29200 | 29250 | 29250 | 29200 | 374 |
| 445 | 20230912 | 114100 | 10673503950 | 29250 | 29200 | 29250 | 29200 | 305 |
| 446 | 20230912 | 114000 | 10664584150 | 29200 | 29250 | 29250 | 29200 | 619 |
| 447 | 20230912 | 113900 | 10646478500 | 29250 | 29200 | 29250 | 29150 | 3140 |
| 448 | 20230912 | 113800 | 10554759450 | 29150 | 29200 | 29200 | 29150 | 677 |
| 449 | 20230912 | 113700 | 10535007300 | 29200 | 29150 | 29200 | 29100 | 176 |
| 450 | 20230912 | 113600 | 10529876450 | 29150 | 29050 | 29150 | 29050 | 435 |
| 451 | 20230912 | 113500 | 10517211150 | 29100 | 29100 | 29100 | 29050 | 787 |
| 452 | 20230912 | 113400 | 10494310150 | 29100 | 29100 | 29150 | 29100 | 226 |
| 453 | 20230912 | 113300 | 10487733500 | 29100 | 29100 | 29100 | 29050 | 185 |
| 454 | 20230912 | 113200 | 10482350850 | 29050 | 29000 | 29050 | 29000 | 697 |
| 455 | 20230912 | 113100 | 10462127700 | 28950 | 29100 | 29150 | 28950 | 8451 |
| 456 | 20230912 | 113000 | 10216896800 | 29100 | 29100 | 29150 | 29100 | 159 |
| 457 | 20230912 | 112900 | 10212263700 | 29100 | 29150 | 29200 | 29100 | 422 |
| 458 | 20230912 | 112800 | 10199955550 | 29200 | 29150 | 29200 | 29150 | 287 |
| 459 | 20230912 | 112700 | 10191580350 | 29150 | 29200 | 29200 | 29100 | 1475 |
| 460 | 20230912 | 112600 | 10148610050 | 29200 | 29150 | 29200 | 29150 | 438 |
| 461 | 20230912 | 112500 | 10135836250 | 29200 | 29150 | 29200 | 29150 | 423 |
| 462 | 20230912 | 112400 | 10123493400 | 29100 | 29050 | 29150 | 29050 | 245 |
| 463 | 20230912 | 112300 | 10116361500 | 29100 | 29050 | 29100 | 29050 | 1681 |
| 464 | 20230912 | 112200 | 10067454500 | 29050 | 29100 | 29100 | 29050 | 1246 |
| 465 | 20230912 | 112100 | 10031222550 | 29050 | 29050 | 29100 | 29050 | 471 |
| 466 | 20230912 | 112000 | 10017530350 | 29050 | 29050 | 29050 | 29050 | 272 |
| 467 | 20230912 | 111900 | 10009628750 | 29000 | 29100 | 29100 | 29000 | 653 |
| 468 | 20230912 | 111800 | 9990669050 | 29050 | 29050 | 29100 | 29000 | 820 |
| 469 | 20230912 | 111700 | 9966869300 | 29050 | 29050 | 29100 | 29050 | 233 |
| 470 | 20230912 | 111600 | 9960096300 | 29050 | 29100 | 29100 | 29050 | 761 |
| 471 | 20230912 | 111500 | 9937971400 | 29100 | 29100 | 29150 | 29050 | 3151 |
| 472 | 20230912 | 111400 | 9846314950 | 29150 | 29150 | 29200 | 29150 | 2456 |
| 473 | 20230912 | 111300 | 9774721500 | 29150 | 29200 | 29200 | 29150 | 437 |
| 474 | 20230912 | 111200 | 9761966450 | 29200 | 29250 | 29250 | 29150 | 5660 |
| 475 | 20230912 | 111100 | 9596818250 | 29250 | 29200 | 29250 | 29200 | 920 |
| 476 | 20230912 | 111000 | 9569952900 | 29250 | 29250 | 29300 | 29200 | 662 |
| 477 | 20230912 | 110900 | 9550598100 | 29200 | 29250 | 29250 | 29200 | 368 |
| 478 | 20230912 | 110800 | 9539847650 | 29250 | 29250 | 29250 | 29200 | 554 |
| 479 | 20230912 | 110700 | 9523645650 | 29200 | 29250 | 29250 | 29200 | 662 |
| 480 | 20230912 | 110600 | 9504289700 | 29250 | 29250 | 29300 | 29250 | 383 |
| 481 | 20230912 | 110500 | 9493081000 | 29300 | 29250 | 29300 | 29250 | 645 |
| 482 | 20230912 | 110400 | 9474192250 | 29200 | 29300 | 29350 | 29200 | 1875 |
| 483 | 20230912 | 110300 | 9419326050 | 29300 | 29300 | 29350 | 29250 | 794 |
| 484 | 20230912 | 110200 | 9396051950 | 29300 | 29250 | 29350 | 29250 | 778 |
| 485 | 20230912 | 110100 | 9373242500 | 29250 | 29300 | 29350 | 29250 | 169 |
| 486 | 20230912 | 110000 | 9368292700 | 29350 | 29350 | 29350 | 29250 | 1591 |
| 487 | 20230912 | 105900 | 9321619000 | 29350 | 29250 | 29350 | 29200 | 1070 |
| 488 | 20230912 | 105800 | 9290278650 | 29250 | 29250 | 29300 | 29200 | 2086 |
| 489 | 20230912 | 105700 | 9229280700 | 29250 | 29350 | 29350 | 29250 | 2253 |
| 490 | 20230912 | 105600 | 9163313150 | 29350 | 29400 | 29400 | 29300 | 1266 |
| 491 | 20230912 | 105500 | 9126141100 | 29350 | 29350 | 29400 | 29350 | 627 |
| 492 | 20230912 | 105400 | 9107738600 | 29350 | 29400 | 29400 | 29350 | 1835 |
| 493 | 20230912 | 105300 | 9053840850 | 29400 | 29350 | 29400 | 29350 | 537 |
| 494 | 20230912 | 105200 | 9038057450 | 29350 | 29300 | 29400 | 29300 | 3489 |
| 495 | 20230912 | 105100 | 8935637450 | 29300 | 29300 | 29350 | 29300 | 830 |
| 496 | 20230912 | 105000 | 8911294100 | 29300 | 29300 | 29350 | 29250 | 1252 |
| 497 | 20230912 | 104900 | 8874611450 | 29300 | 29300 | 29300 | 29250 | 735 |
| 498 | 20230912 | 104800 | 8853080950 | 29300 | 29300 | 29300 | 29250 | 1565 |
| 499 | 20230912 | 104700 | 8807278450 | 29300 | 29300 | 29400 | 29250 | 3257 |
| 500 | 20230912 | 104600 | 8711848800 | 29350 | 29400 | 29400 | 29300 | 2790 |
| 501 | 20230912 | 104500 | 8629915900 | 29400 | 29450 | 29450 | 29350 | 3822 |
| 502 | 20230912 | 104400 | 8517474450 | 29450 | 29450 | 29500 | 29400 | 6883 |
| 503 | 20230912 | 104300 | 8314726100 | 29450 | 29450 | 29450 | 29400 | 3460 |
| 504 | 20230912 | 104200 | 8212870350 | 29400 | 29450 | 29450 | 29350 | 9579 |
| 505 | 20230912 | 104100 | 7931315900 | 29450 | 28900 | 29450 | 28850 | 31080 |
| 506 | 20230912 | 104000 | 7019900100 | 28900 | 28900 | 28900 | 28900 | 67 |
| 507 | 20230912 | 103900 | 7017963800 | 28900 | 28800 | 28900 | 28800 | 718 |
| 508 | 20230912 | 103800 | 6997253900 | 28850 | 28850 | 28900 | 28850 | 779 |
| 509 | 20230912 | 103700 | 6974777250 | 28900 | 28900 | 28900 | 28850 | 1172 |
| 510 | 20230912 | 103600 | 6940926850 | 28950 | 29050 | 29050 | 28950 | 1366 |
| 511 | 20230912 | 103500 | 6901327700 | 29050 | 29100 | 29150 | 29000 | 389 |
| 512 | 20230912 | 103400 | 6890009100 | 29150 | 29100 | 29150 | 29050 | 348 |
| 513 | 20230912 | 103300 | 6879885300 | 29050 | 29100 | 29200 | 29050 | 2505 |
| 514 | 20230912 | 103200 | 6806853150 | 29100 | 29150 | 29150 | 29100 | 444 |
| 515 | 20230912 | 103100 | 6793923750 | 29100 | 29000 | 29100 | 28950 | 2022 |
| 516 | 20230912 | 103000 | 6735223900 | 29000 | 29050 | 29050 | 28950 | 2399 |
| 517 | 20230912 | 102900 | 6665640600 | 29050 | 29050 | 29100 | 29000 | 1133 |
| 518 | 20230912 | 102800 | 6632719600 | 29100 | 29100 | 29150 | 29050 | 930 |
| 519 | 20230912 | 102700 | 6605632850 | 29100 | 29150 | 29250 | 29100 | 1129 |
| 520 | 20230912 | 102600 | 6572677300 | 29200 | 29100 | 29200 | 29050 | 639 |
| 521 | 20230912 | 102500 | 6554061100 | 29100 | 29100 | 29200 | 29000 | 2850 |
| 522 | 20230912 | 102400 | 6471164650 | 29200 | 29250 | 29300 | 29150 | 5655 |
| 523 | 20230912 | 102300 | 6305781500 | 29200 | 29200 | 29250 | 29200 | 851 |
| 524 | 20230912 | 102200 | 6280918850 | 29200 | 29050 | 29250 | 29050 | 5331 |
| 525 | 20230912 | 102100 | 6125474250 | 29050 | 29050 | 29050 | 28950 | 1676 |
| 526 | 20230912 | 102000 | 6076843850 | 29000 | 28950 | 29000 | 28950 | 688 |
| 527 | 20230912 | 101900 | 6056897100 | 28950 | 28950 | 29000 | 28950 | 235 |
| 528 | 20230912 | 101800 | 6050092350 | 29000 | 28900 | 29000 | 28850 | 260 |
| 529 | 20230912 | 101700 | 6042579200 | 28900 | 28950 | 28950 | 28850 | 1120 |
| 530 | 20230912 | 101600 | 6010197750 | 29000 | 28950 | 29100 | 28950 | 558 |
| 531 | 20230912 | 101500 | 5994014350 | 29100 | 29100 | 29100 | 29000 | 1790 |
| 532 | 20230912 | 101400 | 5942049850 | 29100 | 29100 | 29150 | 29050 | 2525 |
| 533 | 20230912 | 101300 | 5868570350 | 29050 | 29000 | 29100 | 29000 | 636 |
| 534 | 20230912 | 101200 | 5850101200 | 29000 | 28950 | 29050 | 28950 | 2741 |
| 535 | 20230912 | 101100 | 5770599750 | 28950 | 28900 | 29000 | 28800 | 2979 |
| 536 | 20230912 | 101000 | 5684356950 | 28900 | 28800 | 28900 | 28800 | 1002 |
| 537 | 20230912 | 100900 | 5655447400 | 28800 | 28800 | 28800 | 28750 | 386 |
| 538 | 20230912 | 100800 | 5644332600 | 28750 | 28750 | 28800 | 28700 | 522 |
| 539 | 20230912 | 100700 | 5629308650 | 28750 | 28800 | 28850 | 28750 | 262 |
| 540 | 20230912 | 100600 | 5621762600 | 28800 | 28800 | 28850 | 28700 | 331 |
| 541 | 20230912 | 100500 | 5612223900 | 28850 | 28800 | 28850 | 28750 | 289 |
| 542 | 20230912 | 100400 | 5603904500 | 28800 | 28850 | 28900 | 28800 | 1441 |
| 543 | 20230912 | 100300 | 5562295050 | 28850 | 28750 | 28900 | 28700 | 2267 |
| 544 | 20230912 | 100200 | 5496963000 | 28750 | 28500 | 28750 | 28500 | 704 |
| 545 | 20230912 | 100100 | 5476780200 | 28500 | 28550 | 28550 | 28500 | 202 |
| 546 | 20230912 | 100000 | 5471017000 | 28550 | 28600 | 28650 | 28500 | 1668 |
| 547 | 20230912 | 095900 | 5423343950 | 28600 | 28700 | 28700 | 28600 | 328 |
| 548 | 20230912 | 095800 | 5413953200 | 28700 | 28700 | 28750 | 28650 | 335 |
| 549 | 20230912 | 095700 | 5404339950 | 28650 | 28600 | 28750 | 28600 | 1327 |
| 550 | 20230912 | 095600 | 5366281400 | 28600 | 28600 | 28600 | 28550 | 244 |
| 551 | 20230912 | 095500 | 5359308250 | 28550 | 28600 | 28600 | 28550 | 266 |
| 552 | 20230912 | 095400 | 5351704400 | 28550 | 28550 | 28550 | 28500 | 793 |
| 553 | 20230912 | 095300 | 5329091400 | 28500 | 28400 | 28500 | 28400 | 824 |
| 554 | 20230912 | 095200 | 5305650800 | 28400 | 28400 | 28450 | 28350 | 569 |
| 555 | 20230912 | 095100 | 5289505550 | 28400 | 28500 | 28550 | 28350 | 793 |
| 556 | 20230912 | 095000 | 5266973200 | 28450 | 28400 | 28450 | 28350 | 1156 |
| 557 | 20230912 | 094900 | 5234135550 | 28400 | 28550 | 28550 | 28400 | 1675 |
| 558 | 20230912 | 094800 | 5186413600 | 28550 | 28550 | 28600 | 28550 | 352 |
| 559 | 20230912 | 094700 | 5176363600 | 28550 | 28600 | 28650 | 28500 | 635 |
| 560 | 20230912 | 094600 | 5158220250 | 28650 | 28700 | 28750 | 28500 | 2068 |
| 561 | 20230912 | 094500 | 5099034000 | 28650 | 28750 | 28800 | 28650 | 1779 |
| 562 | 20230912 | 094400 | 5047937500 | 28800 | 28900 | 28900 | 28750 | 2418 |
| 563 | 20230912 | 094300 | 4978206250 | 28900 | 28950 | 28950 | 28850 | 332 |
| 564 | 20230912 | 094200 | 4968600350 | 29000 | 28950 | 29000 | 28800 | 905 |
| 565 | 20230912 | 094100 | 4942401300 | 29000 | 28900 | 29000 | 28800 | 1185 |
| 566 | 20230912 | 094000 | 4908161600 | 28900 | 28950 | 29000 | 28800 | 1476 |
| 567 | 20230912 | 093900 | 4865550800 | 28900 | 28950 | 28950 | 28900 | 662 |
| 568 | 20230912 | 093800 | 4846396650 | 28950 | 29150 | 29150 | 28950 | 2387 |
| 569 | 20230912 | 093700 | 4777015800 | 29150 | 29150 | 29200 | 29100 | 1794 |
| 570 | 20230912 | 093600 | 4724714800 | 29200 | 29150 | 29300 | 29050 | 4860 |
| 571 | 20230912 | 093500 | 4582644800 | 29150 | 28900 | 29250 | 28850 | 6701 |
| 572 | 20230912 | 093400 | 4387729450 | 28850 | 29050 | 29050 | 28850 | 5292 |
| 573 | 20230912 | 093300 | 4234461950 | 29000 | 29050 | 29100 | 28950 | 2651 |
| 574 | 20230912 | 093200 | 4157552950 | 29100 | 28900 | 29150 | 28900 | 6726 |
| 575 | 20230912 | 093100 | 3962494250 | 28900 | 28900 | 28950 | 28800 | 3159 |
| 576 | 20230912 | 093000 | 3871218400 | 28900 | 28650 | 28950 | 28650 | 3448 |
| 577 | 20230912 | 092900 | 3771958100 | 28650 | 28500 | 28700 | 28500 | 1461 |
| 578 | 20230912 | 092800 | 3730174900 | 28500 | 28400 | 28550 | 28400 | 288 |
| 579 | 20230912 | 092700 | 3721970100 | 28400 | 28600 | 28600 | 28400 | 985 |
| 580 | 20230912 | 092600 | 3693835750 | 28550 | 28450 | 28600 | 28450 | 1338 |
| 581 | 20230912 | 092500 | 3655629200 | 28450 | 28350 | 28450 | 28350 | 99 |
| 582 | 20230912 | 092400 | 3652819050 | 28500 | 28400 | 28700 | 28300 | 5469 |
| 583 | 20230912 | 092300 | 3497421400 | 28350 | 28450 | 28450 | 28300 | 2066 |
| 584 | 20230912 | 092200 | 3438779050 | 28450 | 28400 | 28550 | 28400 | 856 |
| 585 | 20230912 | 092100 | 3414443300 | 28400 | 28550 | 28550 | 28400 | 1001 |
| 586 | 20230912 | 092000 | 3385937300 | 28550 | 28800 | 28800 | 28550 | 2618 |
| 587 | 20230912 | 091900 | 3310776650 | 28800 | 28750 | 28800 | 28700 | 2061 |
| 588 | 20230912 | 091800 | 3251515150 | 28850 | 28750 | 28900 | 28700 | 4873 |
| 589 | 20230912 | 091700 | 3110934700 | 28750 | 28450 | 28850 | 28450 | 4217 |
| 590 | 20230912 | 091600 | 2989664450 | 28450 | 28200 | 28450 | 28200 | 1630 |
| 591 | 20230912 | 091500 | 2943577450 | 28150 | 28300 | 28300 | 28150 | 914 |
| 592 | 20230912 | 091400 | 2917840900 | 28150 | 28350 | 28400 | 28100 | 6243 |
| 593 | 20230912 | 091300 | 2741322200 | 28400 | 28500 | 28550 | 28350 | 3005 |
| 594 | 20230912 | 091200 | 2655845350 | 28500 | 28800 | 28800 | 28500 | 5496 |
| 595 | 20230912 | 091100 | 2498298400 | 28750 | 28950 | 28950 | 28750 | 6736 |
| 596 | 20230912 | 091000 | 2304159400 | 28900 | 29350 | 29500 | 28900 | 10969 |
| 597 | 20230912 | 090900 | 1984366250 | 29500 | 29000 | 29500 | 28950 | 19661 |
| 598 | 20230912 | 090800 | 1408645300 | 29000 | 28200 | 29000 | 28150 | 6896 |
| 599 | 20230912 | 090700 | 1211085750 | 28150 | 28250 | 28250 | 28100 | 1250 |
| 600 | 20230912 | 090600 | 1175914550 | 28250 | 28250 | 28300 | 28150 | 1328 |
| 601 | 20230912 | 090500 | 1138431400 | 28200 | 27950 | 28200 | 27950 | 755 |
| 602 | 20230912 | 090400 | 1117194850 | 28000 | 28050 | 28350 | 27850 | 2248 |
| 603 | 20230912 | 090300 | 1053825650 | 28050 | 27750 | 28050 | 27500 | 3076 |
| 604 | 20230912 | 090200 | 968391650 | 27750 | 28600 | 28600 | 27750 | 12668 |
| 605 | 20230912 | 090100 | 612268850 | 28600 | 28400 | 28600 | 28300 | 3408 |
| 606 | 20230912 | 090000 | 515440850 | 28400 | 28700 | 28750 | 28300 | 18028 |