32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 3 | 20230914 | 190500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230914 | 190400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230914 | 190300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230914 | 190200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230914 | 190100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230914 | 190000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230914 | 185900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230914 | 185800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230914 | 185700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230914 | 185600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230914 | 185500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230914 | 185400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230914 | 185300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230914 | 185200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230914 | 185100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230914 | 185000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230914 | 184900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230914 | 184800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230914 | 184700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230914 | 184600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230914 | 184500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230914 | 184400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230914 | 184300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230914 | 184200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230914 | 184100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230914 | 184000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230914 | 183900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230914 | 183800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230914 | 183700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230914 | 183600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 33 | 20230914 | 183500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230914 | 183400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230914 | 183300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230914 | 183200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230914 | 183100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230914 | 183000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230914 | 182900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230914 | 182800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230914 | 182700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230914 | 182600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230914 | 182500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230914 | 182400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230914 | 182300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230914 | 182200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230914 | 182100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230914 | 182000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230914 | 181900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230914 | 181800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230914 | 181700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230914 | 181600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230914 | 181500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230914 | 181400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230914 | 181300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230914 | 181200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230914 | 181100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230914 | 181000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230914 | 180900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230914 | 180800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230914 | 180700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230914 | 180600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 63 | 20230914 | 180500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230914 | 180400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230914 | 180300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230914 | 180200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230914 | 180100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230914 | 180000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230914 | 175900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230914 | 175800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230914 | 175700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230914 | 175600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230914 | 175500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230914 | 175400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230914 | 175300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230914 | 175200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230914 | 175100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230914 | 175000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230914 | 174900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230914 | 174800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230914 | 174700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230914 | 174600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230914 | 174500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230914 | 174400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230914 | 174300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230914 | 174200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230914 | 174100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230914 | 174000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230914 | 173900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230914 | 173800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230914 | 173700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230914 | 173600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 93 | 20230914 | 173500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230914 | 173400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230914 | 173300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230914 | 173200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230914 | 173100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230914 | 173000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230914 | 172900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230914 | 172800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230914 | 172700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230914 | 172600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230914 | 172500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230914 | 172400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230914 | 172300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230914 | 172200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230914 | 172100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230914 | 172000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230914 | 171900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230914 | 171800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230914 | 171700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230914 | 171600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230914 | 171500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230914 | 171400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230914 | 171300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230914 | 171200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230914 | 171100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230914 | 171000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230914 | 170900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230914 | 170800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230914 | 170700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230914 | 170600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 123 | 20230914 | 170500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230914 | 170400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230914 | 170300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230914 | 170200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230914 | 170100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230914 | 170000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230914 | 165900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230914 | 165800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230914 | 165700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230914 | 165600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230914 | 165500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230914 | 165400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230914 | 165300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230914 | 165200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230914 | 165100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230914 | 165000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230914 | 164900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230914 | 164800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230914 | 164700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230914 | 164600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230914 | 164500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230914 | 164400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230914 | 164300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230914 | 164200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230914 | 164100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230914 | 164000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230914 | 163900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230914 | 163800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230914 | 163700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230914 | 163600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 153 | 20230914 | 163500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230914 | 163400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230914 | 163300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230914 | 163200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230914 | 163100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230914 | 163000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230914 | 162900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230914 | 162800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230914 | 162700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230914 | 162600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230914 | 162500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230914 | 162400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230914 | 162300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230914 | 162200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230914 | 162100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230914 | 162000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230914 | 161900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230914 | 161800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230914 | 161700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230914 | 161600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230914 | 161500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230914 | 161400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230914 | 161300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230914 | 161200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230914 | 161100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230914 | 161000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230914 | 160900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230914 | 160800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230914 | 160700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230914 | 160600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 183 | 20230914 | 160500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230914 | 160400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230914 | 160300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230914 | 160200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230914 | 160100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230914 | 160000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230914 | 155900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230914 | 155800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230914 | 155700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230914 | 155600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230914 | 155500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230914 | 155400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230914 | 155300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230914 | 155200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230914 | 155100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230914 | 155000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230914 | 154900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230914 | 154800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230914 | 154700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230914 | 154600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230914 | 154500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230914 | 154400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230914 | 154300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230914 | 154200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230914 | 154100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230914 | 154000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230914 | 153900 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230914 | 153800 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230914 | 153700 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230914 | 153600 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 213 | 20230914 | 153500 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230914 | 153400 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230914 | 153300 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230914 | 153200 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230914 | 153100 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230914 | 153000 | 4624449100 | 29700 | 29700 | 29700 | 29700 | 2124 |
| 219 | 20230914 | 152900 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230914 | 152800 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230914 | 152700 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230914 | 152600 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230914 | 152500 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230914 | 152400 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230914 | 152300 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230914 | 152200 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230914 | 152100 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230914 | 152000 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230914 | 151900 | 4561366300 | 29700 | 29700 | 29700 | 29700 | 374 |
| 230 | 20230914 | 151800 | 4550258500 | 29700 | 29700 | 29700 | 29650 | 367 |
| 231 | 20230914 | 151700 | 4539372700 | 29700 | 29700 | 29700 | 29650 | 326 |
| 232 | 20230914 | 151600 | 4529700050 | 29700 | 29700 | 29700 | 29650 | 64 |
| 233 | 20230914 | 151500 | 4527802150 | 29700 | 29750 | 29750 | 29650 | 52 |
| 234 | 20230914 | 151400 | 4526259800 | 29650 | 29800 | 29800 | 29650 | 386 |
| 235 | 20230914 | 151300 | 4514806650 | 29800 | 29800 | 29800 | 29700 | 131 |
| 236 | 20230914 | 151200 | 4510912850 | 29800 | 29800 | 29800 | 29800 | 7 |
| 237 | 20230914 | 151100 | 4510704250 | 29800 | 29750 | 29800 | 29750 | 155 |
| 238 | 20230914 | 151000 | 4506086100 | 29800 | 29750 | 29800 | 29750 | 218 |
| 239 | 20230914 | 150900 | 4499599800 | 29800 | 29750 | 29800 | 29750 | 16 |
| 240 | 20230914 | 150800 | 4499123500 | 29800 | 29800 | 29800 | 29800 | 519 |
| 241 | 20230914 | 150700 | 4483657300 | 29900 | 29900 | 29900 | 29850 | 175 |
| 242 | 20230914 | 150600 | 4478432800 | 29900 | 29900 | 29900 | 29850 | 10 |
| 243 | 20230914 | 150500 | 4478133850 | 29900 | 29850 | 29900 | 29850 | 13 |
| 244 | 20230914 | 150400 | 4477745600 | 29850 | 29850 | 29850 | 29800 | 159 |
| 245 | 20230914 | 150300 | 4473006500 | 29850 | 29950 | 29950 | 29850 | 771 |
| 246 | 20230914 | 150200 | 4449951150 | 29950 | 29950 | 29950 | 29950 | 119 |
| 247 | 20230914 | 150100 | 4446387100 | 30000 | 29950 | 30000 | 29950 | 480 |
| 248 | 20230914 | 150000 | 4432010150 | 29950 | 29950 | 29950 | 29900 | 167 |
| 249 | 20230914 | 145900 | 4427014900 | 29900 | 29950 | 29950 | 29900 | 287 |
| 250 | 20230914 | 145800 | 4418428050 | 29950 | 29950 | 30000 | 29950 | 1337 |
| 251 | 20230914 | 145700 | 4378352250 | 30000 | 29950 | 30000 | 29950 | 655 |
| 252 | 20230914 | 145600 | 4358733250 | 29900 | 29950 | 29950 | 29900 | 385 |
| 253 | 20230914 | 145500 | 4347209200 | 29950 | 29900 | 29950 | 29900 | 145 |
| 254 | 20230914 | 145400 | 4342867650 | 29900 | 29900 | 29950 | 29850 | 559 |
| 255 | 20230914 | 145300 | 4326145350 | 29850 | 29850 | 29850 | 29850 | 15 |
| 256 | 20230914 | 145200 | 4325697600 | 29800 | 29850 | 29900 | 29750 | 1546 |
| 257 | 20230914 | 145100 | 4279626850 | 29800 | 29850 | 29850 | 29800 | 198 |
| 258 | 20230914 | 145000 | 4273719650 | 29850 | 29800 | 29850 | 29800 | 160 |
| 259 | 20230914 | 144900 | 4268947750 | 29850 | 29800 | 29850 | 29800 | 111 |
| 260 | 20230914 | 144800 | 4265636300 | 29850 | 29950 | 29950 | 29850 | 565 |
| 261 | 20230914 | 144700 | 4248767000 | 29900 | 29900 | 29950 | 29900 | 128 |
| 262 | 20230914 | 144600 | 4244935900 | 29950 | 29950 | 29950 | 29900 | 133 |
| 263 | 20230914 | 144500 | 4240953700 | 29950 | 29900 | 29950 | 29900 | 1058 |
| 264 | 20230914 | 144400 | 4209312050 | 29900 | 29900 | 29900 | 29850 | 74 |
| 265 | 20230914 | 144300 | 4207100200 | 29850 | 29900 | 29900 | 29800 | 920 |
| 266 | 20230914 | 144200 | 4179634250 | 29900 | 29900 | 29900 | 29900 | 152 |
| 267 | 20230914 | 144100 | 4175089450 | 29850 | 29850 | 29900 | 29850 | 120 |
| 268 | 20230914 | 144000 | 4171504750 | 29900 | 29850 | 29900 | 29850 | 327 |
| 269 | 20230914 | 143900 | 4161740350 | 29850 | 29900 | 29900 | 29800 | 209 |
| 270 | 20230914 | 143800 | 4155501950 | 29850 | 29900 | 29900 | 29850 | 150 |
| 271 | 20230914 | 143700 | 4151019900 | 29900 | 29850 | 29900 | 29850 | 290 |
| 272 | 20230914 | 143600 | 4142361150 | 29800 | 29800 | 29800 | 29750 | 296 |
| 273 | 20230914 | 143500 | 4133541400 | 29800 | 29750 | 29800 | 29750 | 40 |
| 274 | 20230914 | 143400 | 4132350150 | 29800 | 29750 | 29800 | 29750 | 273 |
| 275 | 20230914 | 143300 | 4124223700 | 29750 | 29750 | 29750 | 29750 | 113 |
| 276 | 20230914 | 143200 | 4120861950 | 29750 | 29750 | 29750 | 29700 | 106 |
| 277 | 20230914 | 143100 | 4117710100 | 29700 | 29700 | 29700 | 29650 | 337 |
| 278 | 20230914 | 143000 | 4107702150 | 29650 | 29650 | 29650 | 29600 | 598 |
| 279 | 20230914 | 142900 | 4089971800 | 29650 | 29600 | 29650 | 29600 | 373 |
| 280 | 20230914 | 142800 | 4078930750 | 29600 | 29600 | 29600 | 29600 | 43 |
| 281 | 20230914 | 142700 | 4077657950 | 29600 | 29600 | 29600 | 29550 | 132 |
| 282 | 20230914 | 142600 | 4073752100 | 29550 | 29600 | 29600 | 29550 | 53 |
| 283 | 20230914 | 142500 | 4072184800 | 29600 | 29600 | 29600 | 29550 | 129 |
| 284 | 20230914 | 142400 | 4068367400 | 29600 | 29550 | 29600 | 29550 | 111 |
| 285 | 20230914 | 142300 | 4065086400 | 29550 | 29550 | 29600 | 29500 | 459 |
| 286 | 20230914 | 142200 | 4051520100 | 29550 | 29500 | 29550 | 29500 | 49 |
| 287 | 20230914 | 142100 | 4050072250 | 29500 | 29450 | 29500 | 29450 | 430 |
| 288 | 20230914 | 142000 | 4037404750 | 29450 | 29450 | 29450 | 29450 | 165 |
| 289 | 20230914 | 141900 | 4032545500 | 29400 | 29400 | 29450 | 29350 | 287 |
| 290 | 20230914 | 141800 | 4024106650 | 29400 | 29400 | 29400 | 29350 | 209 |
| 291 | 20230914 | 141700 | 4017966000 | 29400 | 29400 | 29450 | 29400 | 728 |
| 292 | 20230914 | 141600 | 3996557500 | 29400 | 29400 | 29500 | 29400 | 516 |
| 293 | 20230914 | 141500 | 3981361250 | 29450 | 29500 | 29500 | 29450 | 240 |
| 294 | 20230914 | 141400 | 3974290850 | 29500 | 29550 | 29550 | 29500 | 262 |
| 295 | 20230914 | 141300 | 3966560750 | 29550 | 29550 | 29600 | 29550 | 265 |
| 296 | 20230914 | 141200 | 3958727550 | 29550 | 29650 | 29650 | 29550 | 419 |
| 297 | 20230914 | 141100 | 3946324950 | 29650 | 29750 | 29800 | 29650 | 2024 |
| 298 | 20230914 | 141000 | 3886219450 | 29750 | 29800 | 29800 | 29750 | 898 |
| 299 | 20230914 | 140900 | 3859494050 | 29850 | 29900 | 29900 | 29850 | 386 |
| 300 | 20230914 | 140800 | 3847969300 | 29900 | 29850 | 29900 | 29850 | 73 |
| 301 | 20230914 | 140700 | 3845788200 | 29850 | 29900 | 29900 | 29850 | 233 |
| 302 | 20230914 | 140600 | 3838826750 | 29850 | 29900 | 29900 | 29850 | 42 |
| 303 | 20230914 | 140500 | 3837571300 | 29900 | 29900 | 29900 | 29850 | 144 |
| 304 | 20230914 | 140400 | 3833266900 | 29900 | 29900 | 29900 | 29900 | 63 |
| 305 | 20230914 | 140300 | 3831383200 | 29900 | 29900 | 29900 | 29850 | 192 |
| 306 | 20230914 | 140200 | 3825644500 | 29850 | 29900 | 29900 | 29850 | 200 |
| 307 | 20230914 | 140100 | 3819671300 | 29850 | 29900 | 29900 | 29850 | 67 |
| 308 | 20230914 | 140000 | 3817668950 | 29900 | 29900 | 29900 | 29850 | 188 |
| 309 | 20230914 | 135900 | 3812050250 | 29900 | 29900 | 29900 | 29900 | 26 |
| 310 | 20230914 | 135800 | 3811272850 | 29900 | 29800 | 29900 | 29800 | 279 |
| 311 | 20230914 | 135700 | 3802942050 | 29850 | 29800 | 29850 | 29800 | 88 |
| 312 | 20230914 | 135600 | 3800317500 | 29800 | 29800 | 29800 | 29750 | 99 |
| 313 | 20230914 | 135500 | 3797367350 | 29800 | 29800 | 29800 | 29800 | 72 |
| 314 | 20230914 | 135400 | 3795221750 | 29800 | 29800 | 29800 | 29750 | 95 |
| 315 | 20230914 | 135300 | 3792391650 | 29750 | 29850 | 29850 | 29750 | 553 |
| 316 | 20230914 | 135200 | 3775925900 | 29850 | 29800 | 29850 | 29800 | 98 |
| 317 | 20230914 | 135100 | 3773001850 | 29800 | 29850 | 29850 | 29800 | 372 |
| 318 | 20230914 | 135000 | 3761911200 | 29800 | 29850 | 29850 | 29800 | 113 |
| 319 | 20230914 | 134900 | 3758539350 | 29850 | 29850 | 29850 | 29850 | 148 |
| 320 | 20230914 | 134800 | 3754121550 | 29850 | 29850 | 29850 | 29800 | 69 |
| 321 | 20230914 | 134700 | 3752063200 | 29800 | 29850 | 29850 | 29800 | 146 |
| 322 | 20230914 | 134600 | 3747708050 | 29850 | 29850 | 29850 | 29800 | 54 |
| 323 | 20230914 | 134500 | 3746096200 | 29850 | 29850 | 29850 | 29800 | 140 |
| 324 | 20230914 | 134400 | 3741918750 | 29800 | 29850 | 29850 | 29800 | 95 |
| 325 | 20230914 | 134300 | 3739083900 | 29800 | 29800 | 29850 | 29800 | 237 |
| 326 | 20230914 | 134200 | 3732018900 | 29850 | 29850 | 29850 | 29850 | 114 |
| 327 | 20230914 | 134100 | 3728616000 | 29850 | 29900 | 29900 | 29850 | 113 |
| 328 | 20230914 | 134000 | 3725242000 | 29850 | 29850 | 29900 | 29850 | 120 |
| 329 | 20230914 | 133900 | 3721654950 | 29850 | 29950 | 29950 | 29850 | 334 |
| 330 | 20230914 | 133800 | 3711665750 | 29900 | 29950 | 29950 | 29900 | 114 |
| 331 | 20230914 | 133700 | 3708252100 | 29900 | 29900 | 29950 | 29900 | 336 |
| 332 | 20230914 | 133600 | 3698199600 | 29950 | 29900 | 29950 | 29850 | 154 |
| 333 | 20230914 | 133500 | 3693594800 | 29900 | 29900 | 29900 | 29900 | 331 |
| 334 | 20230914 | 133400 | 3683697900 | 29900 | 29900 | 29900 | 29900 | 103 |
| 335 | 20230914 | 133300 | 3680618200 | 29900 | 29900 | 29900 | 29850 | 675 |
| 336 | 20230914 | 133200 | 3660436400 | 29850 | 29850 | 29900 | 29800 | 56 |
| 337 | 20230914 | 133100 | 3658765550 | 29850 | 29850 | 29850 | 29800 | 483 |
| 338 | 20230914 | 133000 | 3644348400 | 29850 | 29800 | 29850 | 29750 | 155 |
| 339 | 20230914 | 132900 | 3639729750 | 29800 | 29750 | 29800 | 29750 | 104 |
| 340 | 20230914 | 132800 | 3636632100 | 29800 | 29800 | 29800 | 29800 | 92 |
| 341 | 20230914 | 132700 | 3633890500 | 29800 | 29800 | 29800 | 29750 | 97 |
| 342 | 20230914 | 132600 | 3630999950 | 29800 | 29800 | 29800 | 29800 | 26 |
| 343 | 20230914 | 132500 | 3630225150 | 29800 | 29800 | 29800 | 29750 | 151 |
| 344 | 20230914 | 132400 | 3625726250 | 29800 | 29800 | 29800 | 29800 | 111 |
| 345 | 20230914 | 132300 | 3622418450 | 29750 | 29750 | 29800 | 29750 | 62 |
| 346 | 20230914 | 132200 | 3620572600 | 29750 | 29800 | 29800 | 29750 | 93 |
| 347 | 20230914 | 132100 | 3617802100 | 29750 | 29800 | 29800 | 29750 | 96 |
| 348 | 20230914 | 132000 | 3614943350 | 29750 | 29800 | 29850 | 29750 | 413 |
| 349 | 20230914 | 131900 | 3602648600 | 29800 | 29800 | 29850 | 29800 | 252 |
| 350 | 20230914 | 131800 | 3595138250 | 29850 | 29800 | 29850 | 29750 | 579 |
| 351 | 20230914 | 131700 | 3577890050 | 29750 | 29750 | 29800 | 29750 | 43 |
| 352 | 20230914 | 131600 | 3576609800 | 29750 | 29800 | 29800 | 29750 | 217 |
| 353 | 20230914 | 131500 | 3570148900 | 29800 | 29800 | 29800 | 29750 | 195 |
| 354 | 20230914 | 131400 | 3564341950 | 29750 | 29750 | 29800 | 29750 | 63 |
| 355 | 20230914 | 131300 | 3562466750 | 29750 | 29800 | 29800 | 29750 | 132 |
| 356 | 20230914 | 131200 | 3558534200 | 29750 | 29750 | 29800 | 29750 | 210 |
| 357 | 20230914 | 131100 | 3552285700 | 29750 | 29700 | 29750 | 29700 | 66 |
| 358 | 20230914 | 131000 | 3550322350 | 29700 | 29750 | 29750 | 29700 | 75 |
| 359 | 20230914 | 130900 | 3548092000 | 29750 | 29750 | 29750 | 29750 | 135 |
| 360 | 20230914 | 130800 | 3544075750 | 29750 | 29700 | 29750 | 29700 | 68 |
| 361 | 20230914 | 130700 | 3542054550 | 29700 | 29800 | 29800 | 29700 | 184 |
| 362 | 20230914 | 130600 | 3536578450 | 29800 | 29800 | 29800 | 29800 | 234 |
| 363 | 20230914 | 130500 | 3529605250 | 29750 | 29800 | 29800 | 29750 | 42 |
| 364 | 20230914 | 130400 | 3528354350 | 29800 | 29800 | 29800 | 29750 | 266 |
| 365 | 20230914 | 130300 | 3520428250 | 29800 | 29750 | 29800 | 29700 | 458 |
| 366 | 20230914 | 130200 | 3506794250 | 29750 | 29750 | 29750 | 29750 | 130 |
| 367 | 20230914 | 130100 | 3502926750 | 29750 | 29800 | 29800 | 29750 | 263 |
| 368 | 20230914 | 130000 | 3495101050 | 29800 | 29750 | 29800 | 29750 | 136 |
| 369 | 20230914 | 125900 | 3491050000 | 29750 | 29800 | 29800 | 29750 | 105 |
| 370 | 20230914 | 125800 | 3487922500 | 29800 | 29800 | 29800 | 29750 | 168 |
| 371 | 20230914 | 125700 | 3482916850 | 29800 | 29800 | 29800 | 29750 | 58 |
| 372 | 20230914 | 125600 | 3481189150 | 29800 | 29800 | 29800 | 29750 | 106 |
| 373 | 20230914 | 125500 | 3478031850 | 29750 | 29750 | 29800 | 29750 | 163 |
| 374 | 20230914 | 125400 | 3473178400 | 29750 | 29750 | 29750 | 29750 | 252 |
| 375 | 20230914 | 125300 | 3465681400 | 29750 | 29750 | 29750 | 29750 | 122 |
| 376 | 20230914 | 125200 | 3462051900 | 29750 | 29750 | 29800 | 29750 | 81 |
| 377 | 20230914 | 125100 | 3459640550 | 29800 | 29750 | 29800 | 29750 | 890 |
| 378 | 20230914 | 125000 | 3433125300 | 29750 | 29700 | 29750 | 29700 | 87 |
| 379 | 20230914 | 124900 | 3430539000 | 29700 | 29650 | 29700 | 29650 | 121 |
| 380 | 20230914 | 124800 | 3426947950 | 29700 | 29700 | 29700 | 29700 | 69 |
| 381 | 20230914 | 124700 | 3424898650 | 29700 | 29700 | 29700 | 29600 | 169 |
| 382 | 20230914 | 124600 | 3419886400 | 29700 | 29700 | 29700 | 29700 | 64 |
| 383 | 20230914 | 124500 | 3417985600 | 29700 | 29700 | 29700 | 29650 | 99 |
| 384 | 20230914 | 124400 | 3415046450 | 29750 | 29700 | 29750 | 29700 | 58 |
| 385 | 20230914 | 124300 | 3413321800 | 29700 | 29700 | 29700 | 29700 | 17 |
| 386 | 20230914 | 124200 | 3412816900 | 29700 | 29750 | 29750 | 29700 | 156 |
| 387 | 20230914 | 124100 | 3408181650 | 29750 | 29750 | 29750 | 29700 | 67 |
| 388 | 20230914 | 124000 | 3406190550 | 29700 | 29700 | 29750 | 29700 | 208 |
| 389 | 20230914 | 123900 | 3400009800 | 29700 | 29700 | 29700 | 29650 | 228 |
| 390 | 20230914 | 123800 | 3393238250 | 29700 | 29650 | 29700 | 29650 | 102 |
| 391 | 20230914 | 123700 | 3390210650 | 29650 | 29750 | 29750 | 29650 | 829 |
| 392 | 20230914 | 123600 | 3365562150 | 29750 | 29700 | 29750 | 29700 | 177 |
| 393 | 20230914 | 123500 | 3360304750 | 29750 | 29750 | 29800 | 29700 | 931 |
| 394 | 20230914 | 123400 | 3332609950 | 29700 | 29700 | 29700 | 29700 | 190 |
| 395 | 20230914 | 123300 | 3326966950 | 29700 | 29650 | 29700 | 29650 | 370 |
| 396 | 20230914 | 123200 | 3315988950 | 29650 | 29700 | 29700 | 29650 | 58 |
| 397 | 20230914 | 123100 | 3314267850 | 29700 | 29650 | 29700 | 29650 | 100 |
| 398 | 20230914 | 123000 | 3311300150 | 29650 | 29650 | 29700 | 29650 | 278 |
| 399 | 20230914 | 122900 | 3303056300 | 29700 | 29650 | 29700 | 29650 | 137 |
| 400 | 20230914 | 122800 | 3298988900 | 29700 | 29750 | 29750 | 29650 | 852 |
| 401 | 20230914 | 122700 | 3273665950 | 29750 | 29700 | 29750 | 29700 | 1152 |
| 402 | 20230914 | 122600 | 3239449800 | 29700 | 29700 | 29700 | 29650 | 158 |
| 403 | 20230914 | 122500 | 3234759100 | 29650 | 29600 | 29650 | 29600 | 443 |
| 404 | 20230914 | 122400 | 3221628300 | 29600 | 29600 | 29600 | 29600 | 285 |
| 405 | 20230914 | 122300 | 3213192300 | 29600 | 29550 | 29600 | 29550 | 69 |
| 406 | 20230914 | 122200 | 3211151050 | 29600 | 29550 | 29600 | 29550 | 269 |
| 407 | 20230914 | 122100 | 3203196100 | 29550 | 29550 | 29550 | 29550 | 53 |
| 408 | 20230914 | 122000 | 3201629950 | 29550 | 29500 | 29550 | 29500 | 226 |
| 409 | 20230914 | 121900 | 3194959250 | 29500 | 29550 | 29550 | 29500 | 50 |
| 410 | 20230914 | 121800 | 3193482750 | 29550 | 29500 | 29550 | 29500 | 158 |
| 411 | 20230914 | 121700 | 3188815850 | 29550 | 29450 | 29550 | 29450 | 156 |
| 412 | 20230914 | 121600 | 3184219700 | 29450 | 29550 | 29600 | 29450 | 882 |
| 413 | 20230914 | 121500 | 3158210700 | 29500 | 29450 | 29500 | 29450 | 420 |
| 414 | 20230914 | 121400 | 3145835950 | 29450 | 29400 | 29450 | 29400 | 39 |
| 415 | 20230914 | 121300 | 3144688150 | 29400 | 29400 | 29450 | 29400 | 72 |
| 416 | 20230914 | 121200 | 3142568650 | 29400 | 29350 | 29400 | 29350 | 269 |
| 417 | 20230914 | 121100 | 3134666750 | 29350 | 29300 | 29350 | 29300 | 92 |
| 418 | 20230914 | 121000 | 3131967050 | 29300 | 29350 | 29350 | 29300 | 176 |
| 419 | 20230914 | 120900 | 3126801600 | 29350 | 29300 | 29350 | 29300 | 116 |
| 420 | 20230914 | 120800 | 3123399550 | 29350 | 29300 | 29350 | 29300 | 124 |
| 421 | 20230914 | 120700 | 3119765650 | 29300 | 29250 | 29300 | 29250 | 33 |
| 422 | 20230914 | 120600 | 3118799250 | 29250 | 29250 | 29300 | 29250 | 153 |
| 423 | 20230914 | 120500 | 3114316600 | 29300 | 29250 | 29300 | 29250 | 55 |
| 424 | 20230914 | 120400 | 3112706250 | 29250 | 29300 | 29300 | 29250 | 120 |
| 425 | 20230914 | 120300 | 3109191250 | 29300 | 29300 | 29350 | 29250 | 39 |
| 426 | 20230914 | 120200 | 3108048450 | 29300 | 29300 | 29350 | 29300 | 106 |
| 427 | 20230914 | 120100 | 3104941150 | 29300 | 29300 | 29350 | 29300 | 47 |
| 428 | 20230914 | 120000 | 3103563350 | 29350 | 29300 | 29350 | 29300 | 102 |
| 429 | 20230914 | 115900 | 3100570400 | 29300 | 29250 | 29300 | 29250 | 63 |
| 430 | 20230914 | 115800 | 3098724700 | 29300 | 29250 | 29300 | 29250 | 39 |
| 431 | 20230914 | 115700 | 3097583050 | 29300 | 29300 | 29300 | 29250 | 85 |
| 432 | 20230914 | 115600 | 3095092900 | 29300 | 29300 | 29300 | 29250 | 80 |
| 433 | 20230914 | 115500 | 3092751050 | 29300 | 29250 | 29300 | 29250 | 79 |
| 434 | 20230914 | 115400 | 3090436400 | 29300 | 29300 | 29300 | 29250 | 55 |
| 435 | 20230914 | 115300 | 3088826450 | 29300 | 29300 | 29300 | 29250 | 99 |
| 436 | 20230914 | 115200 | 3085926600 | 29250 | 29300 | 29300 | 29250 | 69 |
| 437 | 20230914 | 115100 | 3083906400 | 29300 | 29300 | 29300 | 29300 | 64 |
| 438 | 20230914 | 115000 | 3082031200 | 29300 | 29300 | 29300 | 29250 | 94 |
| 439 | 20230914 | 114900 | 3079277900 | 29300 | 29300 | 29300 | 29250 | 72 |
| 440 | 20230914 | 114800 | 3077168350 | 29300 | 29300 | 29300 | 29300 | 81 |
| 441 | 20230914 | 114700 | 3074795050 | 29300 | 29250 | 29300 | 29250 | 65 |
| 442 | 20230914 | 114600 | 3072892900 | 29250 | 29250 | 29250 | 29250 | 103 |
| 443 | 20230914 | 114500 | 3069880150 | 29250 | 29250 | 29250 | 29200 | 25 |
| 444 | 20230914 | 114400 | 3069149000 | 29250 | 29250 | 29250 | 29250 | 85 |
| 445 | 20230914 | 114300 | 3066662750 | 29250 | 29200 | 29250 | 29200 | 56 |
| 446 | 20230914 | 114200 | 3065026050 | 29100 | 29200 | 29250 | 29100 | 116 |
| 447 | 20230914 | 114100 | 3061643500 | 29200 | 29200 | 29200 | 29200 | 71 |
| 448 | 20230914 | 114000 | 3059570300 | 29200 | 29250 | 29250 | 29200 | 61 |
| 449 | 20230914 | 113900 | 3057788400 | 29200 | 29250 | 29250 | 29200 | 117 |
| 450 | 20230914 | 113800 | 3054367350 | 29250 | 29250 | 29250 | 29250 | 60 |
| 451 | 20230914 | 113700 | 3052612350 | 29250 | 29250 | 29300 | 29250 | 79 |
| 452 | 20230914 | 113600 | 3050300900 | 29250 | 29300 | 29300 | 29250 | 98 |
| 453 | 20230914 | 113500 | 3047433600 | 29300 | 29250 | 29300 | 29250 | 97 |
| 454 | 20230914 | 113400 | 3044595100 | 29250 | 29250 | 29250 | 29250 | 42 |
| 455 | 20230914 | 113300 | 3043366600 | 29250 | 29250 | 29250 | 29250 | 76 |
| 456 | 20230914 | 113200 | 3041143600 | 29200 | 29250 | 29250 | 29200 | 101 |
| 457 | 20230914 | 113100 | 3038191600 | 29250 | 29200 | 29250 | 29200 | 85 |
| 458 | 20230914 | 113000 | 3035706700 | 29250 | 29150 | 29250 | 29150 | 135 |
| 459 | 20230914 | 112900 | 3031766650 | 29150 | 29000 | 29150 | 29000 | 98 |
| 460 | 20230914 | 112800 | 3028919050 | 29050 | 29050 | 29050 | 29000 | 169 |
| 461 | 20230914 | 112700 | 3024013100 | 29000 | 29050 | 29050 | 29000 | 11 |
| 462 | 20230914 | 112600 | 3023693600 | 29050 | 29050 | 29050 | 29050 | 67 |
| 463 | 20230914 | 112500 | 3021747250 | 29050 | 29100 | 29100 | 29050 | 152 |
| 464 | 20230914 | 112400 | 3017329000 | 29100 | 29050 | 29100 | 29050 | 84 |
| 465 | 20230914 | 112300 | 3014885250 | 29100 | 29050 | 29100 | 29050 | 35 |
| 466 | 20230914 | 112200 | 3013867400 | 29100 | 29050 | 29100 | 29050 | 118 |
| 467 | 20230914 | 112100 | 3010434250 | 29100 | 29100 | 29100 | 29050 | 125 |
| 468 | 20230914 | 112000 | 3006798250 | 29100 | 29050 | 29100 | 29050 | 39 |
| 469 | 20230914 | 111900 | 3005664050 | 29050 | 29050 | 29100 | 29050 | 45 |
| 470 | 20230914 | 111800 | 3004356150 | 29050 | 29000 | 29050 | 29000 | 172 |
| 471 | 20230914 | 111700 | 2999360600 | 29050 | 29050 | 29050 | 29000 | 591 |
| 472 | 20230914 | 111600 | 2982214100 | 29000 | 29000 | 29050 | 29000 | 39 |
| 473 | 20230914 | 111500 | 2981082400 | 29050 | 29000 | 29050 | 29000 | 93 |
| 474 | 20230914 | 111400 | 2978384250 | 29000 | 29050 | 29050 | 29000 | 708 |
| 475 | 20230914 | 111300 | 2957850200 | 29050 | 29000 | 29050 | 29000 | 303 |
| 476 | 20230914 | 111200 | 2949059150 | 29000 | 29050 | 29050 | 29000 | 470 |
| 477 | 20230914 | 111100 | 2935425450 | 29000 | 29050 | 29100 | 28950 | 313 |
| 478 | 20230914 | 111000 | 2926347150 | 29050 | 29050 | 29100 | 29000 | 664 |
| 479 | 20230914 | 110900 | 2907081450 | 29100 | 29100 | 29150 | 29100 | 56 |
| 480 | 20230914 | 110800 | 2905450250 | 29150 | 29150 | 29150 | 29100 | 78 |
| 481 | 20230914 | 110700 | 2903177200 | 29150 | 29100 | 29200 | 29100 | 144 |
| 482 | 20230914 | 110600 | 2898977550 | 29150 | 29150 | 29150 | 29100 | 155 |
| 483 | 20230914 | 110500 | 2894459550 | 29100 | 29100 | 29100 | 29100 | 53 |
| 484 | 20230914 | 110400 | 2892917250 | 29150 | 29100 | 29150 | 29100 | 81 |
| 485 | 20230914 | 110300 | 2890556750 | 29100 | 29150 | 29200 | 29100 | 139 |
| 486 | 20230914 | 110200 | 2886504000 | 29150 | 29150 | 29150 | 29150 | 74 |
| 487 | 20230914 | 110100 | 2884346900 | 29200 | 29200 | 29200 | 29150 | 112 |
| 488 | 20230914 | 110000 | 2881077500 | 29200 | 29150 | 29200 | 29150 | 74 |
| 489 | 20230914 | 105900 | 2878917600 | 29200 | 29150 | 29200 | 29150 | 17 |
| 490 | 20230914 | 105800 | 2878421850 | 29250 | 29100 | 29250 | 29050 | 69 |
| 491 | 20230914 | 105700 | 2876411450 | 29100 | 29200 | 29200 | 29050 | 785 |
| 492 | 20230914 | 105600 | 2853561900 | 29150 | 29150 | 29150 | 29150 | 24 |
| 493 | 20230914 | 105500 | 2852862300 | 29150 | 29250 | 29250 | 29100 | 444 |
| 494 | 20230914 | 105400 | 2839914050 | 29250 | 29250 | 29250 | 29250 | 12 |
| 495 | 20230914 | 105300 | 2839563050 | 29200 | 29250 | 29250 | 29200 | 90 |
| 496 | 20230914 | 105200 | 2836932750 | 29250 | 29250 | 29300 | 29250 | 89 |
| 497 | 20230914 | 105100 | 2834328700 | 29250 | 29250 | 29250 | 29250 | 14 |
| 498 | 20230914 | 105000 | 2833919200 | 29250 | 29200 | 29250 | 29200 | 109 |
| 499 | 20230914 | 104900 | 2830732900 | 29200 | 29150 | 29200 | 29150 | 35 |
| 500 | 20230914 | 104800 | 2829712050 | 29200 | 29200 | 29200 | 29150 | 126 |
| 501 | 20230914 | 104700 | 2826033600 | 29200 | 29200 | 29200 | 29150 | 13 |
| 502 | 20230914 | 104600 | 2825654050 | 29200 | 29200 | 29200 | 29200 | 57 |
| 503 | 20230914 | 104500 | 2823989650 | 29200 | 29200 | 29200 | 29150 | 47 |
| 504 | 20230914 | 104400 | 2822618200 | 29200 | 29250 | 29250 | 29150 | 556 |
| 505 | 20230914 | 104300 | 2806383250 | 29250 | 29200 | 29250 | 29200 | 257 |
| 506 | 20230914 | 104200 | 2798870650 | 29200 | 29250 | 29300 | 29150 | 411 |
| 507 | 20230914 | 104100 | 2786866000 | 29250 | 29000 | 29250 | 29000 | 1067 |
| 508 | 20230914 | 104000 | 2755905850 | 28950 | 29000 | 29000 | 28950 | 39 |
| 509 | 20230914 | 103900 | 2754775550 | 29000 | 28950 | 29000 | 28950 | 540 |
| 510 | 20230914 | 103800 | 2739138300 | 29000 | 28950 | 29000 | 28950 | 152 |
| 511 | 20230914 | 103700 | 2734736150 | 29000 | 29000 | 29000 | 28950 | 622 |
| 512 | 20230914 | 103600 | 2716699150 | 29000 | 28950 | 29000 | 28950 | 123 |
| 513 | 20230914 | 103500 | 2713137800 | 29000 | 28950 | 29000 | 28950 | 64 |
| 514 | 20230914 | 103400 | 2711282650 | 29000 | 29000 | 29000 | 28950 | 133 |
| 515 | 20230914 | 103300 | 2707427700 | 28950 | 29000 | 29000 | 28950 | 30 |
| 516 | 20230914 | 103200 | 2706558500 | 28950 | 29000 | 29000 | 28950 | 74 |
| 517 | 20230914 | 103100 | 2704413200 | 28950 | 28950 | 28950 | 28950 | 21 |
| 518 | 20230914 | 103000 | 2703805250 | 28950 | 28950 | 29000 | 28950 | 147 |
| 519 | 20230914 | 102900 | 2699545500 | 28950 | 29000 | 29000 | 28950 | 142 |
| 520 | 20230914 | 102800 | 2695432450 | 28950 | 28950 | 29000 | 28950 | 247 |
| 521 | 20230914 | 102700 | 2688280350 | 28950 | 28950 | 29000 | 28950 | 76 |
| 522 | 20230914 | 102600 | 2686079600 | 29000 | 29000 | 29000 | 28950 | 314 |
| 523 | 20230914 | 102500 | 2676979850 | 29000 | 28950 | 29000 | 28950 | 41 |
| 524 | 20230914 | 102400 | 2675792150 | 28950 | 28950 | 28950 | 28950 | 105 |
| 525 | 20230914 | 102300 | 2672752400 | 28950 | 28950 | 28950 | 28900 | 141 |
| 526 | 20230914 | 102200 | 2668673400 | 28900 | 28950 | 28950 | 28900 | 21 |
| 527 | 20230914 | 102100 | 2668066250 | 28900 | 29000 | 29000 | 28900 | 601 |
| 528 | 20230914 | 102000 | 2650667300 | 29000 | 28950 | 29000 | 28950 | 49 |
| 529 | 20230914 | 101900 | 2649248250 | 28950 | 28950 | 29000 | 28950 | 108 |
| 530 | 20230914 | 101800 | 2646118800 | 28950 | 28950 | 29000 | 28950 | 109 |
| 531 | 20230914 | 101700 | 2642963000 | 28950 | 28900 | 29000 | 28900 | 63 |
| 532 | 20230914 | 101600 | 2641139800 | 28900 | 29000 | 29000 | 28900 | 766 |
| 533 | 20230914 | 101500 | 2618990300 | 28950 | 28950 | 28950 | 28950 | 34 |
| 534 | 20230914 | 101400 | 2618006000 | 29000 | 28950 | 29000 | 28950 | 96 |
| 535 | 20230914 | 101300 | 2615224050 | 28950 | 28950 | 28950 | 28950 | 15 |
| 536 | 20230914 | 101200 | 2614789800 | 28950 | 28950 | 29000 | 28950 | 98 |
| 537 | 20230914 | 101100 | 2611949950 | 28950 | 29000 | 29000 | 28950 | 19 |
| 538 | 20230914 | 101000 | 2611399650 | 28950 | 28950 | 29000 | 28950 | 83 |
| 539 | 20230914 | 100900 | 2608994400 | 28950 | 28950 | 29000 | 28950 | 204 |
| 540 | 20230914 | 100800 | 2603085100 | 28950 | 28900 | 29000 | 28900 | 131 |
| 541 | 20230914 | 100700 | 2599292550 | 28950 | 29050 | 29050 | 28950 | 926 |
| 542 | 20230914 | 100600 | 2572455250 | 29050 | 29050 | 29100 | 29050 | 195 |
| 543 | 20230914 | 100500 | 2566790250 | 29100 | 29100 | 29100 | 29050 | 95 |
| 544 | 20230914 | 100400 | 2564026250 | 29100 | 29200 | 29200 | 29100 | 365 |
| 545 | 20230914 | 100300 | 2553394450 | 29150 | 29200 | 29200 | 29100 | 237 |
| 546 | 20230914 | 100200 | 2546483000 | 29100 | 29050 | 29200 | 29050 | 36 |
| 547 | 20230914 | 100100 | 2545434900 | 29000 | 28900 | 29200 | 28900 | 594 |
| 548 | 20230914 | 100000 | 2528237900 | 28950 | 28950 | 28950 | 28900 | 52 |
| 549 | 20230914 | 095900 | 2526733300 | 28900 | 28900 | 29000 | 28900 | 977 |
| 550 | 20230914 | 095800 | 2498471500 | 28900 | 28900 | 28900 | 28900 | 210 |
| 551 | 20230914 | 095700 | 2492402500 | 28950 | 28900 | 28950 | 28900 | 344 |
| 552 | 20230914 | 095600 | 2482457500 | 28950 | 28900 | 28950 | 28850 | 487 |
| 553 | 20230914 | 095500 | 2468383600 | 28900 | 28900 | 28900 | 28900 | 270 |
| 554 | 20230914 | 095400 | 2460580600 | 28950 | 28950 | 28950 | 28900 | 431 |
| 555 | 20230914 | 095300 | 2448107050 | 28950 | 28900 | 28950 | 28900 | 218 |
| 556 | 20230914 | 095200 | 2441798850 | 28900 | 28900 | 28950 | 28900 | 467 |
| 557 | 20230914 | 095100 | 2428294900 | 28950 | 29050 | 29050 | 28900 | 493 |
| 558 | 20230914 | 095000 | 2414033100 | 29050 | 29150 | 29150 | 29000 | 467 |
| 559 | 20230914 | 094900 | 2400464850 | 29150 | 29250 | 29250 | 29150 | 2 |
| 560 | 20230914 | 094800 | 2400406450 | 29250 | 29200 | 29250 | 29150 | 498 |
| 561 | 20230914 | 094700 | 2385879200 | 29200 | 29250 | 29250 | 29200 | 82 |
| 562 | 20230914 | 094600 | 2383481650 | 29200 | 29200 | 29250 | 29200 | 133 |
| 563 | 20230914 | 094500 | 2379597000 | 29300 | 29300 | 29300 | 29200 | 632 |
| 564 | 20230914 | 094400 | 2361096850 | 29300 | 29200 | 29300 | 29200 | 602 |
| 565 | 20230914 | 094300 | 2343488300 | 29150 | 29150 | 29200 | 29150 | 125 |
| 566 | 20230914 | 094200 | 2339841000 | 29200 | 29300 | 29300 | 29150 | 655 |
| 567 | 20230914 | 094100 | 2320694600 | 29300 | 29200 | 29450 | 29150 | 957 |
| 568 | 20230914 | 094000 | 2292657650 | 29450 | 28800 | 29450 | 28800 | 1484 |
| 569 | 20230914 | 093900 | 2249437850 | 28900 | 28700 | 28950 | 28700 | 1614 |
| 570 | 20230914 | 093800 | 2202903150 | 28700 | 28600 | 28700 | 28600 | 772 |
| 571 | 20230914 | 093700 | 2180755750 | 28600 | 28650 | 28800 | 28550 | 3119 |
| 572 | 20230914 | 093600 | 2091470050 | 28650 | 28650 | 28650 | 28550 | 3836 |
| 573 | 20230914 | 093500 | 1981701700 | 28650 | 28700 | 28700 | 28650 | 1018 |
| 574 | 20230914 | 093400 | 1952526500 | 28700 | 28700 | 28750 | 28700 | 678 |
| 575 | 20230914 | 093300 | 1933057450 | 28750 | 28800 | 28800 | 28700 | 1776 |
| 576 | 20230914 | 093200 | 1882014700 | 28800 | 28800 | 28800 | 28700 | 2651 |
| 577 | 20230914 | 093100 | 1805857100 | 28800 | 28800 | 28850 | 28750 | 1942 |
| 578 | 20230914 | 093000 | 1749929450 | 28800 | 28900 | 29000 | 28800 | 862 |
| 579 | 20230914 | 092900 | 1725033450 | 28850 | 28850 | 29050 | 28850 | 2629 |
| 580 | 20230914 | 092800 | 1649024400 | 28900 | 29050 | 29050 | 28850 | 2604 |
| 581 | 20230914 | 092700 | 1573644250 | 29050 | 29050 | 29100 | 29050 | 455 |
| 582 | 20230914 | 092600 | 1560422900 | 29100 | 29100 | 29150 | 29100 | 6878 |
| 583 | 20230914 | 092500 | 1360268400 | 29100 | 29150 | 29200 | 29100 | 6489 |
| 584 | 20230914 | 092400 | 1171284350 | 29150 | 29200 | 29250 | 29150 | 664 |
| 585 | 20230914 | 092300 | 1151895750 | 29200 | 29200 | 29300 | 29200 | 254 |
| 586 | 20230914 | 092200 | 1144472000 | 29250 | 29300 | 29300 | 29200 | 280 |
| 587 | 20230914 | 092100 | 1136282100 | 29300 | 29200 | 29300 | 29200 | 715 |
| 588 | 20230914 | 092000 | 1115400100 | 29200 | 29200 | 29250 | 29200 | 428 |
| 589 | 20230914 | 091900 | 1102902400 | 29200 | 29200 | 29200 | 29150 | 983 |
| 590 | 20230914 | 091800 | 1074218850 | 29200 | 29150 | 29200 | 29150 | 2621 |
| 591 | 20230914 | 091700 | 997693950 | 29200 | 29200 | 29250 | 29150 | 3617 |
| 592 | 20230914 | 091600 | 892100400 | 29200 | 29500 | 29500 | 29150 | 4901 |
| 593 | 20230914 | 091500 | 748513700 | 29500 | 29550 | 29600 | 29450 | 1920 |
| 594 | 20230914 | 091400 | 691847600 | 29600 | 29600 | 29600 | 29500 | 1220 |
| 595 | 20230914 | 091300 | 655794650 | 29550 | 29750 | 29750 | 29550 | 1374 |
| 596 | 20230914 | 091200 | 615083900 | 29800 | 29900 | 29900 | 29800 | 2669 |
| 597 | 20230914 | 091100 | 535423000 | 29900 | 29900 | 29900 | 29850 | 524 |
| 598 | 20230914 | 091000 | 519775450 | 29900 | 29900 | 29900 | 29850 | 2198 |
| 599 | 20230914 | 090900 | 454123350 | 29950 | 29900 | 29950 | 29850 | 816 |
| 600 | 20230914 | 090800 | 429718850 | 29900 | 29900 | 29950 | 29900 | 700 |
| 601 | 20230914 | 090700 | 408782800 | 29900 | 29900 | 29950 | 29850 | 651 |
| 602 | 20230914 | 090600 | 389314200 | 29950 | 29900 | 29950 | 29900 | 489 |
| 603 | 20230914 | 090500 | 374679800 | 29950 | 29900 | 29950 | 29850 | 649 |
| 604 | 20230914 | 090400 | 355259200 | 29850 | 29550 | 29850 | 29550 | 1682 |
| 605 | 20230914 | 090300 | 305198500 | 29600 | 29550 | 29600 | 29500 | 1702 |
| 606 | 20230914 | 090200 | 254871800 | 29550 | 29700 | 29750 | 29500 | 2410 |
| 607 | 20230914 | 090100 | 183556250 | 29700 | 29650 | 29850 | 29650 | 1051 |
| 608 | 20230914 | 090000 | 152308700 | 29650 | 29700 | 29850 | 29600 | 5124 |