34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 3 | 20230912 | 191100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20230912 | 191000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20230912 | 190900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20230912 | 190800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20230912 | 190700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20230912 | 190600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20230912 | 190500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20230912 | 190400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20230912 | 190300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20230912 | 190200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20230912 | 190100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20230912 | 190000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20230912 | 185900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20230912 | 185800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20230912 | 185700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20230912 | 185600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20230912 | 185500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20230912 | 185400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20230912 | 185300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20230912 | 185200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20230912 | 185100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20230912 | 185000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20230912 | 184900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20230912 | 184800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20230912 | 184700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20230912 | 184600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20230912 | 184500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20230912 | 184400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20230912 | 184300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20230912 | 184200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 33 | 20230912 | 184100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20230912 | 184000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20230912 | 183900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20230912 | 183800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20230912 | 183700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20230912 | 183600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20230912 | 183500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20230912 | 183400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20230912 | 183300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20230912 | 183200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20230912 | 183100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20230912 | 183000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20230912 | 182900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20230912 | 182800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20230912 | 182700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20230912 | 182600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20230912 | 182500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20230912 | 182400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20230912 | 182300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20230912 | 182200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20230912 | 182100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20230912 | 182000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20230912 | 181900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20230912 | 181800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20230912 | 181700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20230912 | 181600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20230912 | 181500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20230912 | 181400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20230912 | 181300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20230912 | 181200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 63 | 20230912 | 181100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20230912 | 181000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20230912 | 180900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20230912 | 180800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20230912 | 180700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20230912 | 180600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20230912 | 180500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20230912 | 180400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20230912 | 180300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20230912 | 180200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20230912 | 180100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20230912 | 180000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20230912 | 175900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20230912 | 175800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20230912 | 175700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20230912 | 175600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20230912 | 175500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20230912 | 175400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20230912 | 175300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20230912 | 175200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20230912 | 175100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20230912 | 175000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20230912 | 174900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20230912 | 174800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20230912 | 174700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20230912 | 174600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20230912 | 174500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20230912 | 174400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20230912 | 174300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20230912 | 174200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 93 | 20230912 | 174100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20230912 | 174000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20230912 | 173900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20230912 | 173800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20230912 | 173700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20230912 | 173600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20230912 | 173500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20230912 | 173400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20230912 | 173300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20230912 | 173200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20230912 | 173100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20230912 | 173000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20230912 | 172900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20230912 | 172800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20230912 | 172700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20230912 | 172600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20230912 | 172500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20230912 | 172400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20230912 | 172300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20230912 | 172200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20230912 | 172100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20230912 | 172000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20230912 | 171900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20230912 | 171800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20230912 | 171700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20230912 | 171600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20230912 | 171500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20230912 | 171400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20230912 | 171300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20230912 | 171200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 123 | 20230912 | 171100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20230912 | 171000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20230912 | 170900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20230912 | 170800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20230912 | 170700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20230912 | 170600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20230912 | 170500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20230912 | 170400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20230912 | 170300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20230912 | 170200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20230912 | 170100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20230912 | 170000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20230912 | 165900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20230912 | 165800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20230912 | 165700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20230912 | 165600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20230912 | 165500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20230912 | 165400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20230912 | 165300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20230912 | 165200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20230912 | 165100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20230912 | 165000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20230912 | 164900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20230912 | 164800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20230912 | 164700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20230912 | 164600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20230912 | 164500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20230912 | 164400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20230912 | 164300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20230912 | 164200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 153 | 20230912 | 164100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20230912 | 164000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20230912 | 163900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20230912 | 163800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20230912 | 163700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20230912 | 163600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20230912 | 163500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20230912 | 163400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20230912 | 163300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20230912 | 163200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20230912 | 163100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20230912 | 163000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20230912 | 162900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20230912 | 162800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20230912 | 162700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20230912 | 162600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20230912 | 162500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20230912 | 162400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20230912 | 162300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20230912 | 162200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20230912 | 162100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20230912 | 162000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20230912 | 161900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20230912 | 161800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20230912 | 161700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20230912 | 161600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20230912 | 161500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20230912 | 161400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20230912 | 161300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20230912 | 161200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 183 | 20230912 | 161100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20230912 | 161000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20230912 | 160900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20230912 | 160800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20230912 | 160700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20230912 | 160600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 189 | 20230912 | 160500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20230912 | 160400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20230912 | 160300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20230912 | 160200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20230912 | 160100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20230912 | 160000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20230912 | 155900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20230912 | 155800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20230912 | 155700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20230912 | 155600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20230912 | 155500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 200 | 20230912 | 155400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 201 | 20230912 | 155300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 202 | 20230912 | 155200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20230912 | 155100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20230912 | 155000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20230912 | 154900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20230912 | 154800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20230912 | 154700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20230912 | 154600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20230912 | 154500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20230912 | 154400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20230912 | 154300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20230912 | 154200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 213 | 20230912 | 154100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 214 | 20230912 | 154000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 215 | 20230912 | 153900 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 216 | 20230912 | 153800 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20230912 | 153700 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 218 | 20230912 | 153600 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20230912 | 153500 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20230912 | 153400 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20230912 | 153300 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20230912 | 153200 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20230912 | 153100 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20230912 | 153000 | 46379459600 | 30350 | 30350 | 30350 | 30350 | 10654 |
| 225 | 20230912 | 152900 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20230912 | 152800 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20230912 | 152700 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20230912 | 152600 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20230912 | 152500 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20230912 | 152400 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20230912 | 152300 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20230912 | 152200 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20230912 | 152100 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20230912 | 152000 | 46056110700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20230912 | 151900 | 46056110700 | 30300 | 30350 | 30400 | 30300 | 1571 |
| 236 | 20230912 | 151800 | 46008431000 | 30350 | 30350 | 30400 | 30300 | 2393 |
| 237 | 20230912 | 151700 | 45935814400 | 30300 | 30400 | 30400 | 30300 | 1318 |
| 238 | 20230912 | 151600 | 45895790300 | 30400 | 30250 | 30400 | 30200 | 1355 |
| 239 | 20230912 | 151500 | 45854695800 | 30250 | 30200 | 30350 | 30200 | 1931 |
| 240 | 20230912 | 151400 | 45796266750 | 30250 | 30250 | 30250 | 30150 | 4470 |
| 241 | 20230912 | 151300 | 45661441350 | 30150 | 30200 | 30250 | 30150 | 775 |
| 242 | 20230912 | 151200 | 45638041000 | 30150 | 30150 | 30200 | 30100 | 754 |
| 243 | 20230912 | 151100 | 45615301500 | 30150 | 30150 | 30250 | 30100 | 3950 |
| 244 | 20230912 | 151000 | 45496230200 | 30150 | 30250 | 30250 | 30150 | 827 |
| 245 | 20230912 | 150900 | 45471261000 | 30200 | 30200 | 30250 | 30150 | 3095 |
| 246 | 20230912 | 150800 | 45377855500 | 30150 | 30150 | 30200 | 30150 | 985 |
| 247 | 20230912 | 150700 | 45348153850 | 30150 | 30200 | 30250 | 30150 | 3016 |
| 248 | 20230912 | 150600 | 45257069800 | 30250 | 30250 | 30300 | 30200 | 1858 |
| 249 | 20230912 | 150500 | 45200867500 | 30200 | 30300 | 30300 | 30200 | 2222 |
| 250 | 20230912 | 150400 | 45133690350 | 30300 | 30300 | 30300 | 30200 | 2473 |
| 251 | 20230912 | 150300 | 45058890750 | 30250 | 30300 | 30350 | 30250 | 1399 |
| 252 | 20230912 | 150200 | 45016494150 | 30350 | 30300 | 30400 | 30300 | 2196 |
| 253 | 20230912 | 150100 | 44949922350 | 30350 | 30350 | 30350 | 30300 | 1407 |
| 254 | 20230912 | 150000 | 44907263850 | 30400 | 30250 | 30400 | 30250 | 1170 |
| 255 | 20230912 | 145900 | 44871764400 | 30250 | 30350 | 30400 | 30250 | 2070 |
| 256 | 20230912 | 145800 | 44808989150 | 30350 | 30300 | 30450 | 30250 | 2379 |
| 257 | 20230912 | 145700 | 44736796650 | 30300 | 30350 | 30400 | 30250 | 867 |
| 258 | 20230912 | 145600 | 44710539400 | 30400 | 30250 | 30400 | 30250 | 1920 |
| 259 | 20230912 | 145500 | 44652389150 | 30300 | 30250 | 30300 | 30250 | 1578 |
| 260 | 20230912 | 145400 | 44604633350 | 30250 | 30350 | 30350 | 30250 | 930 |
| 261 | 20230912 | 145300 | 44576489600 | 30350 | 30350 | 30400 | 30300 | 994 |
| 262 | 20230912 | 145200 | 44546317050 | 30400 | 30300 | 30400 | 30250 | 2160 |
| 263 | 20230912 | 145100 | 44480833350 | 30350 | 30300 | 30350 | 30200 | 5041 |
| 264 | 20230912 | 145000 | 44328178250 | 30300 | 30350 | 30350 | 30250 | 843 |
| 265 | 20230912 | 144900 | 44302666000 | 30300 | 30100 | 30300 | 30100 | 3662 |
| 266 | 20230912 | 144800 | 44192168600 | 30150 | 30150 | 30200 | 30100 | 2998 |
| 267 | 20230912 | 144700 | 44101869550 | 30150 | 30200 | 30200 | 30100 | 4809 |
| 268 | 20230912 | 144600 | 43956813900 | 30200 | 30300 | 30350 | 30150 | 7080 |
| 269 | 20230912 | 144500 | 43742708850 | 30300 | 30350 | 30350 | 30300 | 1577 |
| 270 | 20230912 | 144400 | 43694924950 | 30350 | 30350 | 30350 | 30300 | 595 |
| 271 | 20230912 | 144300 | 43676889500 | 30350 | 30400 | 30400 | 30300 | 807 |
| 272 | 20230912 | 144200 | 43652400850 | 30350 | 30350 | 30400 | 30350 | 1726 |
| 273 | 20230912 | 144100 | 43599994100 | 30400 | 30350 | 30450 | 30350 | 2371 |
| 274 | 20230912 | 144000 | 43527942500 | 30350 | 30250 | 30350 | 30250 | 1451 |
| 275 | 20230912 | 143900 | 43483960450 | 30300 | 30350 | 30400 | 30250 | 2437 |
| 276 | 20230912 | 143800 | 43410122100 | 30350 | 30350 | 30400 | 30350 | 1178 |
| 277 | 20230912 | 143700 | 43374366950 | 30350 | 30450 | 30450 | 30350 | 3225 |
| 278 | 20230912 | 143600 | 43276249750 | 30500 | 30400 | 30500 | 30400 | 1737 |
| 279 | 20230912 | 143500 | 43223357850 | 30400 | 30400 | 30450 | 30350 | 1699 |
| 280 | 20230912 | 143400 | 43171701400 | 30400 | 30250 | 30400 | 30200 | 1970 |
| 281 | 20230912 | 143300 | 43112060500 | 30250 | 30200 | 30300 | 30200 | 1306 |
| 282 | 20230912 | 143200 | 43072561550 | 30250 | 30200 | 30250 | 30200 | 2477 |
| 283 | 20230912 | 143100 | 42997732300 | 30200 | 30300 | 30300 | 30200 | 1057 |
| 284 | 20230912 | 143000 | 42965755800 | 30300 | 30250 | 30300 | 30250 | 1581 |
| 285 | 20230912 | 142900 | 42917913450 | 30250 | 30200 | 30350 | 30200 | 2320 |
| 286 | 20230912 | 142800 | 42847693650 | 30250 | 30200 | 30250 | 30150 | 1820 |
| 287 | 20230912 | 142700 | 42792765000 | 30200 | 30300 | 30300 | 30150 | 1829 |
| 288 | 20230912 | 142600 | 42737544150 | 30300 | 30150 | 30300 | 30050 | 6115 |
| 289 | 20230912 | 142500 | 42553192550 | 30200 | 30300 | 30300 | 30150 | 6152 |
| 290 | 20230912 | 142400 | 42367148700 | 30300 | 30400 | 30400 | 30300 | 5600 |
| 291 | 20230912 | 142300 | 42197166550 | 30450 | 30450 | 30450 | 30400 | 1761 |
| 292 | 20230912 | 142200 | 42143630050 | 30400 | 30450 | 30500 | 30400 | 579 |
| 293 | 20230912 | 142100 | 42126000250 | 30450 | 30400 | 30550 | 30350 | 2914 |
| 294 | 20230912 | 142000 | 42037299850 | 30400 | 30450 | 30450 | 30350 | 1590 |
| 295 | 20230912 | 141900 | 41988963400 | 30400 | 30450 | 30450 | 30400 | 1765 |
| 296 | 20230912 | 141800 | 41935250250 | 30450 | 30400 | 30500 | 30350 | 2532 |
| 297 | 20230912 | 141700 | 41858175750 | 30350 | 30350 | 30400 | 30350 | 1188 |
| 298 | 20230912 | 141600 | 41822103950 | 30400 | 30400 | 30400 | 30350 | 1107 |
| 299 | 20230912 | 141500 | 41788486450 | 30400 | 30450 | 30450 | 30350 | 4298 |
| 300 | 20230912 | 141400 | 41657857850 | 30500 | 30500 | 30500 | 30400 | 1567 |
| 301 | 20230912 | 141300 | 41610109500 | 30500 | 30400 | 30550 | 30350 | 3263 |
| 302 | 20230912 | 141200 | 41510827200 | 30400 | 30450 | 30500 | 30400 | 1869 |
| 303 | 20230912 | 141100 | 41453894300 | 30450 | 30450 | 30500 | 30350 | 2534 |
| 304 | 20230912 | 141000 | 41376773000 | 30400 | 30550 | 30550 | 30400 | 1449 |
| 305 | 20230912 | 140900 | 41332608100 | 30500 | 30600 | 30650 | 30500 | 1840 |
| 306 | 20230912 | 140800 | 41276382450 | 30650 | 30650 | 30700 | 30500 | 4309 |
| 307 | 20230912 | 140700 | 41144356300 | 30700 | 30700 | 30750 | 30500 | 3155 |
| 308 | 20230912 | 140600 | 41047787900 | 30700 | 30900 | 30900 | 30600 | 3380 |
| 309 | 20230912 | 140500 | 40943666350 | 30850 | 30750 | 30950 | 30700 | 3046 |
| 310 | 20230912 | 140400 | 40849753650 | 30750 | 30600 | 30800 | 30550 | 4416 |
| 311 | 20230912 | 140300 | 40714320000 | 30600 | 30550 | 30650 | 30500 | 2017 |
| 312 | 20230912 | 140200 | 40652676100 | 30650 | 30700 | 30800 | 30500 | 8851 |
| 313 | 20230912 | 140100 | 40381738150 | 30650 | 30400 | 30700 | 30350 | 7502 |
| 314 | 20230912 | 140000 | 40152637950 | 30400 | 30200 | 30400 | 30100 | 4128 |
| 315 | 20230912 | 135900 | 40027716100 | 30200 | 30250 | 30250 | 30000 | 11362 |
| 316 | 20230912 | 135800 | 39685656950 | 30250 | 30150 | 30250 | 30050 | 7913 |
| 317 | 20230912 | 135700 | 39447114850 | 30150 | 30250 | 30400 | 30100 | 15055 |
| 318 | 20230912 | 135600 | 38992740800 | 30250 | 30450 | 30550 | 30250 | 6867 |
| 319 | 20230912 | 135500 | 38784030450 | 30450 | 30650 | 30700 | 30300 | 16115 |
| 320 | 20230912 | 135400 | 38292890650 | 30600 | 31050 | 31050 | 30550 | 22690 |
| 321 | 20230912 | 135300 | 37593456800 | 31000 | 31100 | 31100 | 31000 | 2896 |
| 322 | 20230912 | 135200 | 37503549300 | 31100 | 31150 | 31150 | 31100 | 2324 |
| 323 | 20230912 | 135100 | 37431236400 | 31150 | 31150 | 31200 | 31100 | 1661 |
| 324 | 20230912 | 135000 | 37379489500 | 31150 | 31200 | 31200 | 31150 | 658 |
| 325 | 20230912 | 134900 | 37358986750 | 31200 | 31200 | 31250 | 31150 | 1172 |
| 326 | 20230912 | 134800 | 37322415950 | 31150 | 31200 | 31300 | 31100 | 2187 |
| 327 | 20230912 | 134700 | 37254224550 | 31200 | 31150 | 31250 | 31150 | 720 |
| 328 | 20230912 | 134600 | 37231777350 | 31150 | 31100 | 31150 | 31100 | 1952 |
| 329 | 20230912 | 134500 | 37171029600 | 31100 | 31100 | 31200 | 31050 | 2562 |
| 330 | 20230912 | 134400 | 37091259500 | 31100 | 31250 | 31250 | 31100 | 3270 |
| 331 | 20230912 | 134300 | 36989374950 | 31250 | 31200 | 31300 | 31200 | 863 |
| 332 | 20230912 | 134200 | 36962399550 | 31200 | 31200 | 31300 | 31200 | 2070 |
| 333 | 20230912 | 134100 | 36897740600 | 31250 | 31250 | 31250 | 31200 | 619 |
| 334 | 20230912 | 134000 | 36878399050 | 31250 | 31250 | 31300 | 31200 | 1115 |
| 335 | 20230912 | 133900 | 36843558450 | 31250 | 31200 | 31250 | 31200 | 913 |
| 336 | 20230912 | 133800 | 36815042150 | 31200 | 31250 | 31300 | 31150 | 2270 |
| 337 | 20230912 | 133700 | 36744137600 | 31300 | 31400 | 31400 | 31250 | 883 |
| 338 | 20230912 | 133600 | 36716462250 | 31400 | 31350 | 31450 | 31200 | 4821 |
| 339 | 20230912 | 133500 | 36565733300 | 31350 | 31350 | 31400 | 31250 | 1426 |
| 340 | 20230912 | 133400 | 36521051950 | 31350 | 31400 | 31400 | 31350 | 1115 |
| 341 | 20230912 | 133300 | 36486041600 | 31450 | 31350 | 31450 | 31350 | 3026 |
| 342 | 20230912 | 133200 | 36390949650 | 31350 | 31150 | 31350 | 31100 | 3923 |
| 343 | 20230912 | 133100 | 36268385100 | 31200 | 31250 | 31250 | 31150 | 1525 |
| 344 | 20230912 | 133000 | 36220814100 | 31250 | 31200 | 31300 | 31100 | 5236 |
| 345 | 20230912 | 132900 | 36057601200 | 31200 | 31150 | 31200 | 31150 | 1553 |
| 346 | 20230912 | 132800 | 36009185250 | 31150 | 31150 | 31200 | 31100 | 1362 |
| 347 | 20230912 | 132700 | 35966755200 | 31150 | 31150 | 31200 | 31100 | 2084 |
| 348 | 20230912 | 132600 | 35901842150 | 31200 | 31100 | 31350 | 31100 | 2703 |
| 349 | 20230912 | 132500 | 35817415950 | 31100 | 31200 | 31350 | 31100 | 4967 |
| 350 | 20230912 | 132400 | 35662290950 | 31250 | 31450 | 31500 | 31000 | 14995 |
| 351 | 20230912 | 132300 | 35193571250 | 31500 | 31600 | 31600 | 31500 | 4773 |
| 352 | 20230912 | 132200 | 35043013700 | 31600 | 31650 | 31650 | 31600 | 1835 |
| 353 | 20230912 | 132100 | 34984948750 | 31600 | 31400 | 31600 | 31400 | 3554 |
| 354 | 20230912 | 132000 | 34873112050 | 31400 | 31450 | 31450 | 31250 | 7331 |
| 355 | 20230912 | 131900 | 34643176850 | 31400 | 31450 | 31500 | 31400 | 3124 |
| 356 | 20230912 | 131800 | 34545029750 | 31450 | 31450 | 31550 | 31400 | 4240 |
| 357 | 20230912 | 131700 | 34411674000 | 31500 | 31600 | 31600 | 31400 | 14635 |
| 358 | 20230912 | 131600 | 33951005000 | 31600 | 31700 | 31750 | 31600 | 4332 |
| 359 | 20230912 | 131500 | 33813835350 | 31700 | 31750 | 31800 | 31700 | 2603 |
| 360 | 20230912 | 131400 | 33731217550 | 31750 | 31900 | 32050 | 31750 | 7091 |
| 361 | 20230912 | 131300 | 33505217250 | 31950 | 31950 | 32000 | 31900 | 1000 |
| 362 | 20230912 | 131200 | 33473298550 | 31950 | 31950 | 31950 | 31900 | 1495 |
| 363 | 20230912 | 131100 | 33425561450 | 31950 | 32100 | 32100 | 31950 | 7176 |
| 364 | 20230912 | 131000 | 33195967600 | 32050 | 32050 | 32100 | 32050 | 915 |
| 365 | 20230912 | 130900 | 33166641700 | 32050 | 32150 | 32150 | 32000 | 4607 |
| 366 | 20230912 | 130800 | 33018924400 | 32100 | 32200 | 32200 | 32100 | 1889 |
| 367 | 20230912 | 130700 | 32958184400 | 32200 | 32200 | 32250 | 32150 | 1491 |
| 368 | 20230912 | 130600 | 32910174300 | 32200 | 32200 | 32200 | 32150 | 1096 |
| 369 | 20230912 | 130500 | 32874888000 | 32200 | 32350 | 32350 | 32200 | 3120 |
| 370 | 20230912 | 130400 | 32774171850 | 32350 | 32350 | 32350 | 32300 | 804 |
| 371 | 20230912 | 130300 | 32748168600 | 32350 | 32300 | 32350 | 32300 | 1696 |
| 372 | 20230912 | 130200 | 32693316400 | 32300 | 32350 | 32350 | 32300 | 576 |
| 373 | 20230912 | 130100 | 32674690200 | 32350 | 32500 | 32500 | 32300 | 4023 |
| 374 | 20230912 | 130000 | 32544360700 | 32500 | 32500 | 32500 | 32400 | 3307 |
| 375 | 20230912 | 125900 | 32436983250 | 32500 | 32550 | 32600 | 32450 | 6544 |
| 376 | 20230912 | 125800 | 32224096050 | 32550 | 32300 | 32550 | 32300 | 3212 |
| 377 | 20230912 | 125700 | 32119931800 | 32350 | 32350 | 32400 | 32250 | 4136 |
| 378 | 20230912 | 125600 | 31986329350 | 32350 | 32350 | 32350 | 32300 | 823 |
| 379 | 20230912 | 125500 | 31959716850 | 32300 | 32200 | 32400 | 32200 | 2780 |
| 380 | 20230912 | 125400 | 31869996200 | 32250 | 32200 | 32250 | 32200 | 514 |
| 381 | 20230912 | 125300 | 31853440900 | 32250 | 32250 | 32300 | 32200 | 362 |
| 382 | 20230912 | 125200 | 31841764450 | 32250 | 32200 | 32250 | 32200 | 364 |
| 383 | 20230912 | 125100 | 31830039600 | 32150 | 32150 | 32300 | 32100 | 2917 |
| 384 | 20230912 | 125000 | 31736122800 | 32150 | 32150 | 32150 | 32100 | 673 |
| 385 | 20230912 | 124900 | 31714491800 | 32150 | 32100 | 32150 | 32100 | 225 |
| 386 | 20230912 | 124800 | 31707265050 | 32100 | 32150 | 32150 | 32100 | 264 |
| 387 | 20230912 | 124700 | 31698785500 | 32150 | 32100 | 32150 | 32100 | 95 |
| 388 | 20230912 | 124600 | 31695733150 | 32100 | 32250 | 32250 | 32100 | 1389 |
| 389 | 20230912 | 124500 | 31651025750 | 32200 | 32250 | 32250 | 32200 | 409 |
| 390 | 20230912 | 124400 | 31637840300 | 32250 | 32300 | 32300 | 32200 | 1429 |
| 391 | 20230912 | 124300 | 31591746350 | 32300 | 32300 | 32300 | 32250 | 127 |
| 392 | 20230912 | 124200 | 31587645200 | 32300 | 32300 | 32300 | 32300 | 708 |
| 393 | 20230912 | 124100 | 31564776800 | 32300 | 32300 | 32300 | 32250 | 948 |
| 394 | 20230912 | 124000 | 31534159900 | 32300 | 32200 | 32300 | 32150 | 1760 |
| 395 | 20230912 | 123900 | 31477421100 | 32150 | 32200 | 32200 | 32150 | 575 |
| 396 | 20230912 | 123800 | 31458919700 | 32200 | 32200 | 32200 | 32150 | 937 |
| 397 | 20230912 | 123700 | 31428749000 | 32200 | 32200 | 32200 | 32150 | 201 |
| 398 | 20230912 | 123600 | 31422279250 | 32200 | 32050 | 32200 | 32050 | 936 |
| 399 | 20230912 | 123500 | 31392219300 | 32100 | 32100 | 32100 | 32050 | 795 |
| 400 | 20230912 | 123400 | 31366724850 | 32100 | 32050 | 32100 | 32050 | 1098 |
| 401 | 20230912 | 123300 | 31331479550 | 32100 | 32100 | 32100 | 32050 | 849 |
| 402 | 20230912 | 123200 | 31304261300 | 32100 | 32100 | 32100 | 32050 | 72 |
| 403 | 20230912 | 123100 | 31301950250 | 32100 | 32100 | 32150 | 32100 | 367 |
| 404 | 20230912 | 123000 | 31290166150 | 32150 | 32150 | 32150 | 32100 | 256 |
| 405 | 20230912 | 122900 | 31281942600 | 32150 | 32150 | 32150 | 32150 | 721 |
| 406 | 20230912 | 122800 | 31258762450 | 32200 | 32250 | 32250 | 32200 | 277 |
| 407 | 20230912 | 122700 | 31249839500 | 32250 | 32150 | 32250 | 32150 | 589 |
| 408 | 20230912 | 122600 | 31230858300 | 32200 | 32100 | 32200 | 32100 | 757 |
| 409 | 20230912 | 122500 | 31206524350 | 32100 | 32100 | 32100 | 32050 | 287 |
| 410 | 20230912 | 122400 | 31197314500 | 32100 | 32250 | 32250 | 32100 | 1002 |
| 411 | 20230912 | 122300 | 31165084950 | 32250 | 32050 | 32250 | 32050 | 2152 |
| 412 | 20230912 | 122200 | 31095954200 | 32050 | 31900 | 32050 | 31900 | 1056 |
| 413 | 20230912 | 122100 | 31062177850 | 31900 | 32000 | 32000 | 31900 | 4172 |
| 414 | 20230912 | 122000 | 30928883600 | 32000 | 31950 | 32000 | 31950 | 169 |
| 415 | 20230912 | 121900 | 30923475700 | 32000 | 32000 | 32000 | 31950 | 382 |
| 416 | 20230912 | 121800 | 30911256450 | 32000 | 32000 | 32050 | 32000 | 406 |
| 417 | 20230912 | 121700 | 30898261550 | 32000 | 31950 | 32000 | 31900 | 1794 |
| 418 | 20230912 | 121600 | 30840884100 | 31900 | 32000 | 32000 | 31900 | 1334 |
| 419 | 20230912 | 121500 | 30798268050 | 32000 | 32000 | 32000 | 31950 | 312 |
| 420 | 20230912 | 121400 | 30788296550 | 32000 | 32000 | 32000 | 31950 | 651 |
| 421 | 20230912 | 121300 | 30767477250 | 31950 | 31950 | 32000 | 31950 | 630 |
| 422 | 20230912 | 121200 | 30747323400 | 32000 | 32050 | 32050 | 31950 | 1375 |
| 423 | 20230912 | 121100 | 30703332500 | 32000 | 32050 | 32050 | 32000 | 843 |
| 424 | 20230912 | 121000 | 30676347600 | 32050 | 32000 | 32050 | 32000 | 212 |
| 425 | 20230912 | 120900 | 30669553050 | 32000 | 32050 | 32100 | 32000 | 418 |
| 426 | 20230912 | 120800 | 30656155850 | 32050 | 32050 | 32050 | 32050 | 691 |
| 427 | 20230912 | 120700 | 30634009300 | 32050 | 32200 | 32200 | 32000 | 3132 |
| 428 | 20230912 | 120600 | 30533616500 | 32200 | 32200 | 32200 | 32200 | 118 |
| 429 | 20230912 | 120500 | 30529816900 | 32150 | 32200 | 32200 | 32150 | 64 |
| 430 | 20230912 | 120400 | 30527756250 | 32200 | 32250 | 32250 | 32200 | 945 |
| 431 | 20230912 | 120300 | 30497302800 | 32250 | 32250 | 32250 | 32200 | 423 |
| 432 | 20230912 | 120200 | 30483676050 | 32250 | 32250 | 32250 | 32200 | 608 |
| 433 | 20230912 | 120100 | 30464068200 | 32250 | 32350 | 32350 | 32250 | 418 |
| 434 | 20230912 | 120000 | 30450575000 | 32350 | 32300 | 32350 | 32250 | 837 |
| 435 | 20230912 | 115900 | 30423540500 | 32300 | 32200 | 32300 | 32200 | 871 |
| 436 | 20230912 | 115800 | 30395466300 | 32150 | 32200 | 32200 | 32150 | 354 |
| 437 | 20230912 | 115700 | 30384072000 | 32200 | 32150 | 32200 | 32100 | 791 |
| 438 | 20230912 | 115600 | 30358631650 | 32150 | 32100 | 32150 | 32100 | 374 |
| 439 | 20230912 | 115500 | 30346616950 | 32150 | 32100 | 32150 | 32100 | 354 |
| 440 | 20230912 | 115400 | 30335239450 | 32150 | 32200 | 32200 | 32150 | 733 |
| 441 | 20230912 | 115300 | 30311671050 | 32200 | 32200 | 32250 | 32150 | 352 |
| 442 | 20230912 | 115200 | 30300331500 | 32200 | 32200 | 32250 | 32200 | 1551 |
| 443 | 20230912 | 115100 | 30250388350 | 32150 | 32100 | 32200 | 32100 | 2045 |
| 444 | 20230912 | 115000 | 30184548400 | 32100 | 32100 | 32100 | 32050 | 1025 |
| 445 | 20230912 | 114900 | 30151646200 | 32100 | 32100 | 32150 | 32100 | 1366 |
| 446 | 20230912 | 114800 | 30107773100 | 32050 | 32050 | 32100 | 32000 | 610 |
| 447 | 20230912 | 114700 | 30088215900 | 32050 | 32050 | 32050 | 32050 | 202 |
| 448 | 20230912 | 114600 | 30081741800 | 32050 | 32000 | 32100 | 32000 | 1427 |
| 449 | 20230912 | 114500 | 30035953550 | 32000 | 32000 | 32100 | 32000 | 471 |
| 450 | 20230912 | 114400 | 30020860800 | 32000 | 31850 | 32000 | 31850 | 2601 |
| 451 | 20230912 | 114300 | 29937834900 | 31850 | 31900 | 31900 | 31850 | 2289 |
| 452 | 20230912 | 114200 | 29864867750 | 31900 | 31950 | 31950 | 31900 | 1342 |
| 453 | 20230912 | 114100 | 29822013950 | 31950 | 32100 | 32100 | 31900 | 10613 |
| 454 | 20230912 | 114000 | 29482339250 | 32100 | 32100 | 32100 | 32100 | 717 |
| 455 | 20230912 | 113900 | 29459323550 | 32150 | 32150 | 32150 | 32100 | 76 |
| 456 | 20230912 | 113800 | 29456880350 | 32150 | 32150 | 32200 | 32100 | 1933 |
| 457 | 20230912 | 113700 | 29394805050 | 32150 | 32100 | 32150 | 32100 | 1488 |
| 458 | 20230912 | 113600 | 29346974200 | 32100 | 32050 | 32150 | 32050 | 536 |
| 459 | 20230912 | 113500 | 29329770000 | 32050 | 32050 | 32150 | 32050 | 1797 |
| 460 | 20230912 | 113400 | 29272103100 | 32050 | 32100 | 32150 | 32050 | 949 |
| 461 | 20230912 | 113300 | 29241639750 | 32100 | 32150 | 32200 | 32100 | 1515 |
| 462 | 20230912 | 113200 | 29192960750 | 32200 | 32200 | 32200 | 32150 | 601 |
| 463 | 20230912 | 113100 | 29173636200 | 32200 | 32300 | 32300 | 32150 | 1499 |
| 464 | 20230912 | 113000 | 29125339000 | 32350 | 32350 | 32350 | 32250 | 85 |
| 465 | 20230912 | 112900 | 29122591900 | 32350 | 32250 | 32350 | 32250 | 2947 |
| 466 | 20230912 | 112800 | 29027432800 | 32300 | 32300 | 32300 | 32200 | 1142 |
| 467 | 20230912 | 112700 | 28990580550 | 32250 | 32250 | 32300 | 32250 | 1407 |
| 468 | 20230912 | 112600 | 28945201850 | 32250 | 32350 | 32350 | 32250 | 1620 |
| 469 | 20230912 | 112500 | 28892901700 | 32350 | 32450 | 32450 | 32350 | 290 |
| 470 | 20230912 | 112400 | 28883500100 | 32450 | 32500 | 32500 | 32450 | 1157 |
| 471 | 20230912 | 112300 | 28845924300 | 32450 | 32650 | 32650 | 32450 | 4090 |
| 472 | 20230912 | 112200 | 28712850500 | 32700 | 32600 | 32700 | 32600 | 893 |
| 473 | 20230912 | 112100 | 28683717200 | 32600 | 32650 | 32700 | 32600 | 964 |
| 474 | 20230912 | 112000 | 28652250500 | 32700 | 32700 | 32700 | 32650 | 546 |
| 475 | 20230912 | 111900 | 28634404100 | 32700 | 32800 | 32800 | 32700 | 966 |
| 476 | 20230912 | 111800 | 28602771700 | 32800 | 32800 | 32800 | 32750 | 435 |
| 477 | 20230912 | 111700 | 28588505800 | 32800 | 32850 | 32850 | 32750 | 1930 |
| 478 | 20230912 | 111600 | 28525181200 | 32900 | 32800 | 32900 | 32800 | 871 |
| 479 | 20230912 | 111500 | 28496557000 | 32850 | 33000 | 33000 | 32800 | 3539 |
| 480 | 20230912 | 111400 | 28380213450 | 32950 | 33050 | 33050 | 32950 | 1907 |
| 481 | 20230912 | 111300 | 28317256650 | 33000 | 32950 | 33000 | 32900 | 7406 |
| 482 | 20230912 | 111200 | 28073044500 | 32950 | 32900 | 32950 | 32850 | 2234 |
| 483 | 20230912 | 111100 | 27999539750 | 32900 | 32800 | 32900 | 32800 | 762 |
| 484 | 20230912 | 111000 | 27974502950 | 32850 | 32850 | 32950 | 32750 | 4864 |
| 485 | 20230912 | 110900 | 27814572100 | 32900 | 32700 | 32900 | 32700 | 4501 |
| 486 | 20230912 | 110800 | 27666849250 | 32700 | 32650 | 32700 | 32650 | 2374 |
| 487 | 20230912 | 110700 | 27589241750 | 32650 | 32550 | 32650 | 32550 | 1973 |
| 488 | 20230912 | 110600 | 27524843250 | 32550 | 32550 | 32600 | 32500 | 2675 |
| 489 | 20230912 | 110500 | 27437711000 | 32600 | 32400 | 32600 | 32350 | 2254 |
| 490 | 20230912 | 110400 | 27364564050 | 32350 | 32500 | 32550 | 32300 | 7771 |
| 491 | 20230912 | 110300 | 27112937000 | 32500 | 32400 | 32550 | 32400 | 2779 |
| 492 | 20230912 | 110200 | 27022707700 | 32400 | 32250 | 32450 | 32250 | 3801 |
| 493 | 20230912 | 110100 | 26899670950 | 32200 | 32300 | 32300 | 32100 | 1376 |
| 494 | 20230912 | 110000 | 26855332750 | 32300 | 32300 | 32350 | 32250 | 3805 |
| 495 | 20230912 | 105900 | 26732421150 | 32250 | 32450 | 32450 | 32250 | 714 |
| 496 | 20230912 | 105800 | 26709347900 | 32450 | 32150 | 32500 | 32150 | 6393 |
| 497 | 20230912 | 105700 | 26502523050 | 32100 | 32050 | 32200 | 32050 | 1834 |
| 498 | 20230912 | 105600 | 26443623000 | 32050 | 32000 | 32100 | 32000 | 4900 |
| 499 | 20230912 | 105500 | 26286745800 | 32000 | 32250 | 32300 | 32000 | 5043 |
| 500 | 20230912 | 105400 | 26124763350 | 32250 | 32300 | 32300 | 32250 | 364 |
| 501 | 20230912 | 105300 | 26113022250 | 32300 | 32250 | 32300 | 32250 | 365 |
| 502 | 20230912 | 105200 | 26101245450 | 32300 | 32400 | 32400 | 32250 | 999 |
| 503 | 20230912 | 105100 | 26068949950 | 32400 | 32400 | 32450 | 32350 | 760 |
| 504 | 20230912 | 105000 | 26044338300 | 32400 | 32350 | 32400 | 32350 | 522 |
| 505 | 20230912 | 104900 | 26027425600 | 32350 | 32200 | 32350 | 32150 | 2448 |
| 506 | 20230912 | 104800 | 25948537450 | 32200 | 32400 | 32550 | 32200 | 2433 |
| 507 | 20230912 | 104700 | 25869725150 | 32250 | 32350 | 32450 | 32250 | 4387 |
| 508 | 20230912 | 104600 | 25727521150 | 32350 | 32150 | 32350 | 32150 | 3406 |
| 509 | 20230912 | 104500 | 25617676600 | 32200 | 32200 | 32200 | 32150 | 670 |
| 510 | 20230912 | 104400 | 25596110300 | 32200 | 32150 | 32200 | 32100 | 1587 |
| 511 | 20230912 | 104300 | 25545038150 | 32100 | 32150 | 32150 | 32050 | 926 |
| 512 | 20230912 | 104200 | 25515307250 | 32150 | 32150 | 32200 | 32150 | 1306 |
| 513 | 20230912 | 104100 | 25473293850 | 32150 | 32100 | 32200 | 32050 | 2654 |
| 514 | 20230912 | 104000 | 25388063200 | 32050 | 32050 | 32100 | 32050 | 329 |
| 515 | 20230912 | 103900 | 25377507600 | 32050 | 32050 | 32100 | 32050 | 1463 |
| 516 | 20230912 | 103800 | 25330609800 | 32050 | 32050 | 32100 | 32050 | 227 |
| 517 | 20230912 | 103700 | 25323331250 | 32100 | 32100 | 32150 | 32050 | 1244 |
| 518 | 20230912 | 103600 | 25283417750 | 32100 | 32150 | 32150 | 32100 | 279 |
| 519 | 20230912 | 103500 | 25274455900 | 32100 | 32250 | 32250 | 32100 | 1023 |
| 520 | 20230912 | 103400 | 25241543950 | 32200 | 32100 | 32300 | 32050 | 2197 |
| 521 | 20230912 | 103300 | 25170918850 | 32100 | 32150 | 32250 | 32100 | 3629 |
| 522 | 20230912 | 103200 | 25054262850 | 32200 | 32250 | 32250 | 32100 | 2177 |
| 523 | 20230912 | 103100 | 24984275950 | 32250 | 32400 | 32400 | 32200 | 1683 |
| 524 | 20230912 | 103000 | 24929904300 | 32400 | 32450 | 32450 | 32350 | 853 |
| 525 | 20230912 | 102900 | 24902267800 | 32450 | 32350 | 32450 | 32350 | 731 |
| 526 | 20230912 | 102800 | 24878590100 | 32400 | 32400 | 32450 | 32350 | 424 |
| 527 | 20230912 | 102700 | 24864850700 | 32400 | 32250 | 32450 | 32250 | 1868 |
| 528 | 20230912 | 102600 | 24804470900 | 32250 | 32100 | 32250 | 32100 | 1653 |
| 529 | 20230912 | 102500 | 24751289500 | 32050 | 32100 | 32150 | 32000 | 3287 |
| 530 | 20230912 | 102400 | 24645821300 | 32050 | 32300 | 32300 | 32050 | 3129 |
| 531 | 20230912 | 102300 | 24545239550 | 32250 | 32400 | 32400 | 32250 | 1288 |
| 532 | 20230912 | 102200 | 24503625700 | 32400 | 32400 | 32450 | 32400 | 1034 |
| 533 | 20230912 | 102100 | 24470093450 | 32400 | 32450 | 32450 | 32400 | 190 |
| 534 | 20230912 | 102000 | 24463931550 | 32450 | 32450 | 32450 | 32400 | 395 |
| 535 | 20230912 | 101900 | 24451116700 | 32450 | 32400 | 32550 | 32400 | 2999 |
| 536 | 20230912 | 101800 | 24353657500 | 32400 | 32350 | 32450 | 32300 | 2400 |
| 537 | 20230912 | 101700 | 24275854850 | 32350 | 32250 | 32350 | 32250 | 2088 |
| 538 | 20230912 | 101600 | 24208358100 | 32350 | 32500 | 32500 | 32250 | 16550 |
| 539 | 20230912 | 101500 | 23671468550 | 32550 | 32550 | 32550 | 32500 | 5594 |
| 540 | 20230912 | 101400 | 23489618400 | 32500 | 32650 | 32700 | 32500 | 4033 |
| 541 | 20230912 | 101300 | 23358288200 | 32650 | 32650 | 32700 | 32550 | 3677 |
| 542 | 20230912 | 101200 | 23238403100 | 32650 | 32650 | 32750 | 32600 | 5231 |
| 543 | 20230912 | 101100 | 23067506450 | 32700 | 32650 | 32700 | 32650 | 433 |
| 544 | 20230912 | 101000 | 23053357100 | 32650 | 32650 | 32700 | 32600 | 2093 |
| 545 | 20230912 | 100900 | 22985016000 | 32600 | 32850 | 32900 | 32600 | 5373 |
| 546 | 20230912 | 100800 | 22809125000 | 32850 | 32750 | 32850 | 32750 | 1713 |
| 547 | 20230912 | 100700 | 22752922100 | 32750 | 32950 | 33000 | 32750 | 2458 |
| 548 | 20230912 | 100600 | 22672196100 | 32900 | 33100 | 33100 | 32900 | 1674 |
| 549 | 20230912 | 100500 | 22616938300 | 33050 | 33100 | 33100 | 33050 | 398 |
| 550 | 20230912 | 100400 | 22603767150 | 33100 | 33200 | 33250 | 33100 | 2253 |
| 551 | 20230912 | 100300 | 22529075550 | 33200 | 33300 | 33350 | 33200 | 2868 |
| 552 | 20230912 | 100200 | 22433660300 | 33300 | 33300 | 33400 | 33300 | 3249 |
| 553 | 20230912 | 100100 | 22325314350 | 33350 | 33300 | 33350 | 33200 | 17080 |
| 554 | 20230912 | 100000 | 21757168000 | 33300 | 33250 | 33350 | 33200 | 9130 |
| 555 | 20230912 | 095900 | 21453470650 | 33250 | 33150 | 33250 | 33150 | 5871 |
| 556 | 20230912 | 095800 | 21258432200 | 33150 | 33150 | 33150 | 33000 | 8889 |
| 557 | 20230912 | 095700 | 20964482850 | 33150 | 33200 | 33250 | 33150 | 5609 |
| 558 | 20230912 | 095600 | 20778291550 | 33150 | 33150 | 33150 | 33000 | 2258 |
| 559 | 20230912 | 095500 | 20703516900 | 33050 | 32950 | 33200 | 32950 | 15359 |
| 560 | 20230912 | 095400 | 20195267050 | 32900 | 32900 | 32950 | 32850 | 1455 |
| 561 | 20230912 | 095300 | 20147395350 | 32900 | 32850 | 32900 | 32800 | 1691 |
| 562 | 20230912 | 095200 | 20091834900 | 32850 | 32950 | 32950 | 32850 | 2187 |
| 563 | 20230912 | 095100 | 20019852950 | 32950 | 33050 | 33050 | 32950 | 2292 |
| 564 | 20230912 | 095000 | 19944215400 | 33050 | 33150 | 33200 | 33000 | 2246 |
| 565 | 20230912 | 094900 | 19869859950 | 33150 | 33150 | 33200 | 33050 | 3375 |
| 566 | 20230912 | 094800 | 19758064650 | 33150 | 33200 | 33200 | 33100 | 6474 |
| 567 | 20230912 | 094700 | 19543355950 | 33200 | 33150 | 33250 | 33100 | 7977 |
| 568 | 20230912 | 094600 | 19278529850 | 33000 | 32900 | 33250 | 32900 | 15005 |
| 569 | 20230912 | 094500 | 18781995100 | 32950 | 32800 | 33000 | 32750 | 5743 |
| 570 | 20230912 | 094400 | 18592921300 | 32750 | 32700 | 32800 | 32700 | 2834 |
| 571 | 20230912 | 094300 | 18500113050 | 32700 | 32600 | 32700 | 32550 | 1643 |
| 572 | 20230912 | 094200 | 18446494850 | 32650 | 32700 | 32700 | 32550 | 1819 |
| 573 | 20230912 | 094100 | 18387198100 | 32700 | 32700 | 32750 | 32650 | 1979 |
| 574 | 20230912 | 094000 | 18322450400 | 32700 | 32650 | 32750 | 32650 | 2823 |
| 575 | 20230912 | 093900 | 18230104000 | 32700 | 32800 | 32800 | 32700 | 2248 |
| 576 | 20230912 | 093800 | 18156533600 | 32750 | 32600 | 32750 | 32550 | 3926 |
| 577 | 20230912 | 093700 | 18028369600 | 32600 | 32750 | 32750 | 32550 | 4983 |
| 578 | 20230912 | 093600 | 17865913400 | 32700 | 32750 | 32800 | 32650 | 4233 |
| 579 | 20230912 | 093500 | 17727411600 | 32750 | 33050 | 33050 | 32700 | 4832 |
| 580 | 20230912 | 093400 | 17568603300 | 33050 | 33000 | 33200 | 32950 | 13084 |
| 581 | 20230912 | 093300 | 17136416400 | 32950 | 32950 | 33150 | 32950 | 6807 |
| 582 | 20230912 | 093200 | 16911785200 | 33000 | 33000 | 33050 | 32900 | 6820 |
| 583 | 20230912 | 093100 | 16686816850 | 33000 | 32900 | 33050 | 32900 | 2364 |
| 584 | 20230912 | 093000 | 16608950450 | 32850 | 33000 | 33100 | 32800 | 8346 |
| 585 | 20230912 | 092900 | 16333753050 | 33000 | 32850 | 33000 | 32850 | 3316 |
| 586 | 20230912 | 092800 | 16224483450 | 32850 | 32800 | 32900 | 32750 | 3436 |
| 587 | 20230912 | 092700 | 16111612700 | 32800 | 32650 | 32950 | 32650 | 4980 |
| 588 | 20230912 | 092600 | 15948434650 | 32700 | 32650 | 32750 | 32600 | 3687 |
| 589 | 20230912 | 092500 | 15827837950 | 32650 | 32750 | 32800 | 32600 | 5052 |
| 590 | 20230912 | 092400 | 15662787850 | 32800 | 33000 | 33000 | 32600 | 14111 |
| 591 | 20230912 | 092300 | 15199684750 | 32950 | 33050 | 33100 | 32950 | 6653 |
| 592 | 20230912 | 092200 | 14980032500 | 33050 | 33350 | 33400 | 32950 | 8087 |
| 593 | 20230912 | 092100 | 14712127200 | 33350 | 33400 | 33600 | 33300 | 4434 |
| 594 | 20230912 | 092000 | 14563602850 | 33400 | 33350 | 33700 | 33200 | 20032 |
| 595 | 20230912 | 091900 | 13893126750 | 33300 | 33350 | 33450 | 33250 | 4211 |
| 596 | 20230912 | 091800 | 13752679700 | 33300 | 33350 | 33550 | 33250 | 11637 |
| 597 | 20230912 | 091700 | 13363468700 | 33400 | 33150 | 33550 | 33150 | 15118 |
| 598 | 20230912 | 091600 | 12858564900 | 33150 | 32900 | 33200 | 32850 | 8153 |
| 599 | 20230912 | 091500 | 12588976650 | 32950 | 32950 | 32950 | 32800 | 7447 |
| 600 | 20230912 | 091400 | 12344056450 | 33000 | 33050 | 33150 | 33000 | 5444 |
| 601 | 20230912 | 091300 | 12164098850 | 33050 | 33200 | 33250 | 33050 | 3953 |
| 602 | 20230912 | 091200 | 12032941250 | 33250 | 33350 | 33550 | 33100 | 16213 |
| 603 | 20230912 | 091100 | 11492693000 | 33350 | 33050 | 33600 | 32900 | 18404 |
| 604 | 20230912 | 091000 | 10880429700 | 33150 | 33650 | 33650 | 33050 | 16225 |
| 605 | 20230912 | 090900 | 10339659300 | 33600 | 34100 | 34200 | 33250 | 31291 |
| 606 | 20230912 | 090800 | 9283974200 | 34000 | 33650 | 34200 | 33500 | 58998 |
| 607 | 20230912 | 090700 | 7283359350 | 33700 | 32950 | 33700 | 32950 | 33421 |
| 608 | 20230912 | 090600 | 6172995900 | 33000 | 32900 | 33000 | 32850 | 30026 |
| 609 | 20230912 | 090500 | 5182563950 | 32900 | 32900 | 33000 | 32800 | 22694 |
| 610 | 20230912 | 090400 | 4435420500 | 32850 | 32300 | 32900 | 32200 | 13599 |
| 611 | 20230912 | 090300 | 3993345450 | 32350 | 32550 | 32700 | 32250 | 18138 |
| 612 | 20230912 | 090200 | 3404012050 | 32550 | 32300 | 32650 | 32250 | 18350 |
| 613 | 20230912 | 090100 | 2807307350 | 32200 | 32450 | 32800 | 32100 | 27573 |
| 614 | 20230912 | 090000 | 1913843050 | 32450 | 32450 | 32650 | 32250 | 58942 |