34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 3 | 20230912 | 191100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230912 | 191000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230912 | 190900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230912 | 190800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230912 | 190700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230912 | 190600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230912 | 190500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230912 | 190400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230912 | 190300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230912 | 190200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230912 | 190100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230912 | 190000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230912 | 185900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230912 | 185800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230912 | 185700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230912 | 185600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230912 | 185500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230912 | 185400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230912 | 185300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230912 | 185200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230912 | 185100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230912 | 185000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230912 | 184900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230912 | 184800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230912 | 184700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230912 | 184600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230912 | 184500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230912 | 184400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230912 | 184300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230912 | 184200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 33 | 20230912 | 184100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230912 | 184000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230912 | 183900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230912 | 183800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230912 | 183700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230912 | 183600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230912 | 183500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230912 | 183400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230912 | 183300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230912 | 183200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230912 | 183100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230912 | 183000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230912 | 182900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230912 | 182800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230912 | 182700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230912 | 182600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230912 | 182500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230912 | 182400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230912 | 182300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230912 | 182200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230912 | 182100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230912 | 182000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230912 | 181900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230912 | 181800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230912 | 181700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230912 | 181600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230912 | 181500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230912 | 181400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230912 | 181300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230912 | 181200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 63 | 20230912 | 181100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230912 | 181000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230912 | 180900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230912 | 180800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230912 | 180700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230912 | 180600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230912 | 180500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230912 | 180400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230912 | 180300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230912 | 180200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230912 | 180100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230912 | 180000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230912 | 175900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230912 | 175800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230912 | 175700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230912 | 175600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230912 | 175500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230912 | 175400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230912 | 175300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230912 | 175200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230912 | 175100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230912 | 175000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230912 | 174900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230912 | 174800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230912 | 174700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230912 | 174600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230912 | 174500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230912 | 174400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230912 | 174300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230912 | 174200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 93 | 20230912 | 174100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230912 | 174000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230912 | 173900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230912 | 173800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230912 | 173700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230912 | 173600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230912 | 173500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230912 | 173400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230912 | 173300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230912 | 173200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230912 | 173100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230912 | 173000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230912 | 172900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230912 | 172800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230912 | 172700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230912 | 172600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230912 | 172500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230912 | 172400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230912 | 172300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230912 | 172200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230912 | 172100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230912 | 172000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230912 | 171900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230912 | 171800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230912 | 171700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230912 | 171600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230912 | 171500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230912 | 171400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230912 | 171300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230912 | 171200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 123 | 20230912 | 171100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230912 | 171000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230912 | 170900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230912 | 170800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230912 | 170700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230912 | 170600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230912 | 170500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230912 | 170400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230912 | 170300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230912 | 170200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230912 | 170100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230912 | 170000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230912 | 165900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230912 | 165800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230912 | 165700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230912 | 165600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230912 | 165500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230912 | 165400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230912 | 165300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230912 | 165200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230912 | 165100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230912 | 165000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230912 | 164900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230912 | 164800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230912 | 164700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230912 | 164600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230912 | 164500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230912 | 164400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230912 | 164300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230912 | 164200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 153 | 20230912 | 164100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230912 | 164000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230912 | 163900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230912 | 163800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230912 | 163700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230912 | 163600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230912 | 163500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230912 | 163400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230912 | 163300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230912 | 163200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230912 | 163100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230912 | 163000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230912 | 162900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230912 | 162800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230912 | 162700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230912 | 162600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230912 | 162500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230912 | 162400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230912 | 162300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230912 | 162200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230912 | 162100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230912 | 162000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230912 | 161900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230912 | 161800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230912 | 161700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230912 | 161600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230912 | 161500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230912 | 161400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230912 | 161300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230912 | 161200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 183 | 20230912 | 161100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230912 | 161000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230912 | 160900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230912 | 160800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230912 | 160700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230912 | 160600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230912 | 160500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230912 | 160400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230912 | 160300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230912 | 160200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230912 | 160100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230912 | 160000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230912 | 155900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230912 | 155800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230912 | 155700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230912 | 155600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230912 | 155500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230912 | 155400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230912 | 155300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230912 | 155200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230912 | 155100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230912 | 155000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230912 | 154900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230912 | 154800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230912 | 154700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230912 | 154600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230912 | 154500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230912 | 154400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230912 | 154300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230912 | 154200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 213 | 20230912 | 154100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20230912 | 154000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20230912 | 153900 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20230912 | 153800 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20230912 | 153700 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20230912 | 153600 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20230912 | 153500 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20230912 | 153400 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20230912 | 153300 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20230912 | 153200 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20230912 | 153100 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20230912 | 153000 | 53371110500 | 33050 | 33050 | 33050 | 33050 | 14086 |
| 225 | 20230912 | 152900 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20230912 | 152800 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20230912 | 152700 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20230912 | 152600 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20230912 | 152500 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20230912 | 152400 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20230912 | 152300 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20230912 | 152200 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20230912 | 152100 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20230912 | 152000 | 52905568200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20230912 | 151900 | 52905568200 | 32800 | 32750 | 32850 | 32550 | 7244 |
| 236 | 20230912 | 151800 | 52669045200 | 32750 | 32800 | 32800 | 32750 | 1822 |
| 237 | 20230912 | 151700 | 52609319850 | 32850 | 32900 | 32900 | 32800 | 1192 |
| 238 | 20230912 | 151600 | 52570178400 | 32800 | 32800 | 32850 | 32700 | 4295 |
| 239 | 20230912 | 151500 | 52429263750 | 32700 | 32800 | 32850 | 32700 | 1081 |
| 240 | 20230912 | 151400 | 52393832800 | 32750 | 32850 | 32850 | 32700 | 1602 |
| 241 | 20230912 | 151300 | 52341283650 | 32850 | 32850 | 32900 | 32750 | 2317 |
| 242 | 20230912 | 151200 | 52265244450 | 32900 | 32950 | 33000 | 32850 | 1381 |
| 243 | 20230912 | 151100 | 52219780300 | 32950 | 32650 | 33000 | 32600 | 2636 |
| 244 | 20230912 | 151000 | 52133378950 | 32600 | 32550 | 32700 | 32450 | 4722 |
| 245 | 20230912 | 150900 | 51979660500 | 32600 | 32700 | 32700 | 32550 | 2643 |
| 246 | 20230912 | 150800 | 51893498800 | 32700 | 32850 | 32850 | 32600 | 3641 |
| 247 | 20230912 | 150700 | 51774470100 | 32900 | 32950 | 32950 | 32850 | 1792 |
| 248 | 20230912 | 150600 | 51715502050 | 32900 | 32950 | 33100 | 32850 | 1659 |
| 249 | 20230912 | 150500 | 51660853950 | 32950 | 33050 | 33150 | 32950 | 848 |
| 250 | 20230912 | 150400 | 51632813250 | 33000 | 33000 | 33150 | 33000 | 1218 |
| 251 | 20230912 | 150300 | 51592534100 | 33050 | 33100 | 33100 | 33000 | 930 |
| 252 | 20230912 | 150200 | 51561784550 | 33100 | 33050 | 33150 | 32950 | 1372 |
| 253 | 20230912 | 150100 | 51516390450 | 33100 | 33050 | 33200 | 33000 | 2940 |
| 254 | 20230912 | 150000 | 51419109150 | 33100 | 33050 | 33100 | 33000 | 658 |
| 255 | 20230912 | 145900 | 51397347750 | 33000 | 32950 | 33200 | 32950 | 827 |
| 256 | 20230912 | 145800 | 51370059700 | 33200 | 33100 | 33200 | 32900 | 1206 |
| 257 | 20230912 | 145700 | 51330224750 | 33200 | 32900 | 33200 | 32900 | 1071 |
| 258 | 20230912 | 145600 | 51294865600 | 32950 | 33000 | 33050 | 32900 | 1482 |
| 259 | 20230912 | 145500 | 51245991800 | 33050 | 33050 | 33300 | 33000 | 1093 |
| 260 | 20230912 | 145400 | 51209816750 | 33000 | 33100 | 33200 | 32900 | 2116 |
| 261 | 20230912 | 145300 | 51139881100 | 33150 | 33300 | 33300 | 33150 | 1977 |
| 262 | 20230912 | 145200 | 51074189250 | 33300 | 33350 | 33350 | 33200 | 1159 |
| 263 | 20230912 | 145100 | 51035604150 | 33300 | 33300 | 33350 | 33150 | 1237 |
| 264 | 20230912 | 145000 | 50994425800 | 33350 | 33300 | 33350 | 33200 | 1431 |
| 265 | 20230912 | 144900 | 50946780800 | 33300 | 33250 | 33300 | 33200 | 244 |
| 266 | 20230912 | 144800 | 50938667100 | 33250 | 33200 | 33250 | 33200 | 907 |
| 267 | 20230912 | 144700 | 50908536750 | 33200 | 33300 | 33300 | 33200 | 1779 |
| 268 | 20230912 | 144600 | 50849362750 | 33300 | 33250 | 33300 | 33250 | 224 |
| 269 | 20230912 | 144500 | 50841910100 | 33200 | 33150 | 33350 | 33100 | 899 |
| 270 | 20230912 | 144400 | 50812016800 | 33150 | 33150 | 33250 | 33100 | 444 |
| 271 | 20230912 | 144300 | 50797305150 | 33150 | 33100 | 33400 | 33100 | 1451 |
| 272 | 20230912 | 144200 | 50749094800 | 33100 | 33400 | 33400 | 33100 | 3257 |
| 273 | 20230912 | 144100 | 50640525900 | 33350 | 33300 | 33400 | 33300 | 678 |
| 274 | 20230912 | 144000 | 50617924250 | 33300 | 33300 | 33350 | 33300 | 475 |
| 275 | 20230912 | 143900 | 50602092600 | 33350 | 33300 | 33400 | 33250 | 2209 |
| 276 | 20230912 | 143800 | 50528540700 | 33250 | 33150 | 33300 | 33150 | 735 |
| 277 | 20230912 | 143700 | 50504096550 | 33200 | 33300 | 33300 | 33100 | 655 |
| 278 | 20230912 | 143600 | 50482339250 | 33300 | 33250 | 33300 | 33100 | 1933 |
| 279 | 20230912 | 143500 | 50418091350 | 33200 | 33450 | 33450 | 33200 | 1321 |
| 280 | 20230912 | 143400 | 50374176000 | 33400 | 33150 | 33450 | 33150 | 3121 |
| 281 | 20230912 | 143300 | 50270542200 | 33150 | 33150 | 33150 | 33100 | 1872 |
| 282 | 20230912 | 143200 | 50208488200 | 33150 | 33100 | 33150 | 33100 | 4726 |
| 283 | 20230912 | 143100 | 50051885500 | 33100 | 33000 | 33100 | 32850 | 4980 |
| 284 | 20230912 | 143000 | 49887499400 | 32950 | 32950 | 33000 | 32900 | 1757 |
| 285 | 20230912 | 142900 | 49829658400 | 32950 | 33000 | 33000 | 32950 | 1490 |
| 286 | 20230912 | 142800 | 49780549050 | 32950 | 32850 | 32950 | 32850 | 1109 |
| 287 | 20230912 | 142700 | 49744049800 | 32900 | 32850 | 32950 | 32850 | 466 |
| 288 | 20230912 | 142600 | 49728719600 | 32850 | 32850 | 32850 | 32750 | 1101 |
| 289 | 20230912 | 142500 | 49692596500 | 32850 | 33000 | 33050 | 32850 | 2466 |
| 290 | 20230912 | 142400 | 49611346300 | 33000 | 33000 | 33050 | 32900 | 1871 |
| 291 | 20230912 | 142300 | 49549660450 | 33000 | 32850 | 33000 | 32850 | 1087 |
| 292 | 20230912 | 142200 | 49513873700 | 32900 | 32650 | 32900 | 32650 | 2464 |
| 293 | 20230912 | 142100 | 49433059000 | 32650 | 32800 | 32800 | 32600 | 2577 |
| 294 | 20230912 | 142000 | 49348923650 | 32700 | 32950 | 33000 | 32600 | 4612 |
| 295 | 20230912 | 141900 | 49198043250 | 32950 | 33000 | 33100 | 32850 | 3791 |
| 296 | 20230912 | 141800 | 49073075100 | 33000 | 33200 | 33250 | 33000 | 2653 |
| 297 | 20230912 | 141700 | 48985314950 | 33200 | 33400 | 33400 | 33200 | 1453 |
| 298 | 20230912 | 141600 | 48936990650 | 33350 | 33300 | 33450 | 33200 | 1964 |
| 299 | 20230912 | 141500 | 48871557400 | 33350 | 33400 | 33450 | 33300 | 3682 |
| 300 | 20230912 | 141400 | 48748751000 | 33400 | 33300 | 33500 | 33300 | 8617 |
| 301 | 20230912 | 141300 | 48460582350 | 33350 | 33300 | 33350 | 33300 | 479 |
| 302 | 20230912 | 141200 | 48444615050 | 33250 | 33250 | 33300 | 33250 | 1676 |
| 303 | 20230912 | 141100 | 48388837000 | 33250 | 33200 | 33300 | 33100 | 1500 |
| 304 | 20230912 | 141000 | 48338997300 | 33100 | 33050 | 33200 | 33050 | 2079 |
| 305 | 20230912 | 140900 | 48270147750 | 33050 | 33100 | 33200 | 33050 | 1321 |
| 306 | 20230912 | 140800 | 48226385850 | 33050 | 33200 | 33250 | 33050 | 825 |
| 307 | 20230912 | 140700 | 48199052800 | 33250 | 33250 | 33300 | 33150 | 3073 |
| 308 | 20230912 | 140600 | 48096925900 | 33200 | 33050 | 33250 | 33000 | 1921 |
| 309 | 20230912 | 140500 | 48033369850 | 33050 | 32950 | 33100 | 32900 | 2464 |
| 310 | 20230912 | 140400 | 47952001350 | 32900 | 32900 | 32950 | 32800 | 2833 |
| 311 | 20230912 | 140300 | 47858822900 | 32850 | 32700 | 32900 | 32600 | 3467 |
| 312 | 20230912 | 140200 | 47745299200 | 32600 | 32700 | 32950 | 32550 | 6512 |
| 313 | 20230912 | 140100 | 47532221900 | 32700 | 32950 | 33000 | 32350 | 23202 |
| 314 | 20230912 | 140000 | 46774617150 | 32950 | 33250 | 33250 | 32950 | 5160 |
| 315 | 20230912 | 135900 | 46603907900 | 33250 | 33350 | 33350 | 33150 | 4710 |
| 316 | 20230912 | 135800 | 46447450500 | 33300 | 33450 | 33500 | 33200 | 4604 |
| 317 | 20230912 | 135700 | 46293832000 | 33300 | 33350 | 33550 | 33300 | 6257 |
| 318 | 20230912 | 135600 | 46084692750 | 33400 | 33200 | 33400 | 33100 | 6655 |
| 319 | 20230912 | 135500 | 45863600950 | 33150 | 33250 | 33300 | 33050 | 7133 |
| 320 | 20230912 | 135400 | 45627150050 | 33300 | 33050 | 33300 | 33050 | 2606 |
| 321 | 20230912 | 135300 | 45540676450 | 33050 | 33200 | 33400 | 33050 | 7901 |
| 322 | 20230912 | 135200 | 45278518250 | 33200 | 33700 | 33850 | 33200 | 14516 |
| 323 | 20230912 | 135100 | 44792919800 | 33650 | 33750 | 33850 | 33650 | 4366 |
| 324 | 20230912 | 135000 | 44645713150 | 33700 | 34100 | 34100 | 33650 | 6875 |
| 325 | 20230912 | 134900 | 44412811650 | 34000 | 34100 | 34200 | 34000 | 5914 |
| 326 | 20230912 | 134800 | 44211050250 | 34050 | 34150 | 34200 | 34000 | 3045 |
| 327 | 20230912 | 134700 | 44107170450 | 34100 | 34300 | 34300 | 34000 | 6575 |
| 328 | 20230912 | 134600 | 43882707900 | 34350 | 34500 | 34600 | 34250 | 14191 |
| 329 | 20230912 | 134500 | 43393606500 | 34450 | 34300 | 34550 | 34250 | 11393 |
| 330 | 20230912 | 134400 | 43001614200 | 34300 | 34250 | 34300 | 34200 | 2808 |
| 331 | 20230912 | 134300 | 42905436950 | 34250 | 34200 | 34250 | 34100 | 2459 |
| 332 | 20230912 | 134200 | 42821350200 | 34200 | 34100 | 34200 | 34050 | 2634 |
| 333 | 20230912 | 134100 | 42731445800 | 34100 | 34050 | 34100 | 33850 | 10168 |
| 334 | 20230912 | 134000 | 42386084200 | 34000 | 34100 | 34150 | 33950 | 2837 |
| 335 | 20230912 | 133900 | 42289422400 | 34050 | 34100 | 34150 | 34050 | 1527 |
| 336 | 20230912 | 133800 | 42237326900 | 34100 | 34100 | 34150 | 34100 | 1237 |
| 337 | 20230912 | 133700 | 42195135000 | 34100 | 34150 | 34200 | 34100 | 2846 |
| 338 | 20230912 | 133600 | 42097919300 | 34150 | 34100 | 34150 | 34050 | 2120 |
| 339 | 20230912 | 133500 | 42025576950 | 34100 | 34100 | 34100 | 34000 | 1438 |
| 340 | 20230912 | 133400 | 41976582000 | 34100 | 34050 | 34100 | 33950 | 1128 |
| 341 | 20230912 | 133300 | 41938156900 | 34050 | 34050 | 34100 | 34000 | 2764 |
| 342 | 20230912 | 133200 | 41844097900 | 34100 | 33950 | 34100 | 33950 | 1606 |
| 343 | 20230912 | 133100 | 41789493650 | 33950 | 33850 | 33950 | 33850 | 2482 |
| 344 | 20230912 | 133000 | 41705350250 | 33850 | 33850 | 33900 | 33800 | 1245 |
| 345 | 20230912 | 132900 | 41663215900 | 33900 | 33700 | 33900 | 33650 | 2009 |
| 346 | 20230912 | 132800 | 41595366700 | 33700 | 33600 | 33700 | 33600 | 1769 |
| 347 | 20230912 | 132700 | 41535791650 | 33650 | 33700 | 33700 | 33550 | 4647 |
| 348 | 20230912 | 132600 | 41379539500 | 33650 | 33900 | 33900 | 33650 | 3645 |
| 349 | 20230912 | 132500 | 41256566800 | 33900 | 33850 | 33900 | 33800 | 2523 |
| 350 | 20230912 | 132400 | 41171106350 | 33850 | 33900 | 33900 | 33750 | 1229 |
| 351 | 20230912 | 132300 | 41129540700 | 33900 | 33900 | 33900 | 33500 | 8422 |
| 352 | 20230912 | 132200 | 40845852550 | 33900 | 34050 | 34100 | 33900 | 8722 |
| 353 | 20230912 | 132100 | 40549537500 | 34050 | 34100 | 34100 | 34000 | 3617 |
| 354 | 20230912 | 132000 | 40426319800 | 34100 | 34150 | 34200 | 34050 | 3631 |
| 355 | 20230912 | 131900 | 40302515850 | 34150 | 34150 | 34250 | 34050 | 4267 |
| 356 | 20230912 | 131800 | 40156736500 | 34100 | 33950 | 34300 | 33850 | 8222 |
| 357 | 20230912 | 131700 | 39876681050 | 33900 | 34350 | 34350 | 33850 | 11582 |
| 358 | 20230912 | 131600 | 39482137500 | 34300 | 34350 | 34550 | 34200 | 26656 |
| 359 | 20230912 | 131500 | 38564730000 | 34350 | 34200 | 34350 | 34200 | 9021 |
| 360 | 20230912 | 131400 | 38255252350 | 34200 | 34300 | 34350 | 34100 | 11735 |
| 361 | 20230912 | 131300 | 37852972750 | 34300 | 34150 | 34350 | 34000 | 26415 |
| 362 | 20230912 | 131200 | 36950112500 | 34100 | 34000 | 34200 | 33950 | 24419 |
| 363 | 20230912 | 131100 | 36118707200 | 34000 | 33900 | 34000 | 33850 | 10346 |
| 364 | 20230912 | 131000 | 35767580150 | 33900 | 33850 | 33900 | 33800 | 2152 |
| 365 | 20230912 | 130900 | 35694729900 | 33850 | 33850 | 33850 | 33800 | 1448 |
| 366 | 20230912 | 130800 | 35645717700 | 33800 | 33750 | 33800 | 33750 | 934 |
| 367 | 20230912 | 130700 | 35614169300 | 33750 | 33800 | 33800 | 33750 | 1608 |
| 368 | 20230912 | 130600 | 35559841700 | 33800 | 33800 | 33850 | 33700 | 2552 |
| 369 | 20230912 | 130500 | 35473617450 | 33750 | 33700 | 33750 | 33650 | 1262 |
| 370 | 20230912 | 130400 | 35431084350 | 33650 | 33750 | 33850 | 33650 | 2784 |
| 371 | 20230912 | 130300 | 35337030550 | 33800 | 33750 | 33800 | 33700 | 2325 |
| 372 | 20230912 | 130200 | 35258555950 | 33800 | 33600 | 33800 | 33550 | 1821 |
| 373 | 20230912 | 130100 | 35197235950 | 33550 | 33550 | 33650 | 33500 | 1905 |
| 374 | 20230912 | 130000 | 35133297900 | 33550 | 33800 | 33800 | 33550 | 3544 |
| 375 | 20230912 | 125900 | 35013990050 | 33800 | 33850 | 33900 | 33800 | 3430 |
| 376 | 20230912 | 125800 | 34897939100 | 33850 | 33850 | 33900 | 33800 | 4973 |
| 377 | 20230912 | 125700 | 34729578200 | 33850 | 33950 | 34000 | 33850 | 6221 |
| 378 | 20230912 | 125600 | 34518430750 | 33950 | 34000 | 34000 | 33900 | 8701 |
| 379 | 20230912 | 125500 | 34222832700 | 33950 | 33900 | 34000 | 33850 | 12526 |
| 380 | 20230912 | 125400 | 33797699200 | 33850 | 33750 | 33900 | 33600 | 11998 |
| 381 | 20230912 | 125300 | 33392210300 | 33750 | 33600 | 33750 | 33550 | 12660 |
| 382 | 20230912 | 125200 | 32966102800 | 33600 | 33600 | 33650 | 33550 | 727 |
| 383 | 20230912 | 125100 | 32941679200 | 33650 | 33650 | 33650 | 33550 | 4580 |
| 384 | 20230912 | 125000 | 32787754000 | 33650 | 33550 | 33650 | 33500 | 8526 |
| 385 | 20230912 | 124900 | 32501393800 | 33550 | 33500 | 33550 | 33450 | 1802 |
| 386 | 20230912 | 124800 | 32441022600 | 33500 | 33500 | 33500 | 33450 | 949 |
| 387 | 20230912 | 124700 | 32409234000 | 33500 | 33450 | 33550 | 33400 | 3905 |
| 388 | 20230912 | 124600 | 32278474000 | 33450 | 33350 | 33450 | 33350 | 2111 |
| 389 | 20230912 | 124500 | 32207986750 | 33400 | 33300 | 33400 | 33250 | 1154 |
| 390 | 20230912 | 124400 | 32169541600 | 33250 | 33200 | 33250 | 33150 | 725 |
| 391 | 20230912 | 124300 | 32145464300 | 33250 | 33250 | 33300 | 33200 | 2145 |
| 392 | 20230912 | 124200 | 32074169000 | 33250 | 33200 | 33250 | 33200 | 786 |
| 393 | 20230912 | 124100 | 32048039050 | 33250 | 33200 | 33250 | 33200 | 584 |
| 394 | 20230912 | 124000 | 32028648950 | 33200 | 33200 | 33250 | 33150 | 686 |
| 395 | 20230912 | 123900 | 32005874450 | 33250 | 33250 | 33250 | 33150 | 1239 |
| 396 | 20230912 | 123800 | 31964695400 | 33250 | 33300 | 33300 | 33250 | 276 |
| 397 | 20230912 | 123700 | 31955515100 | 33300 | 33200 | 33300 | 33200 | 521 |
| 398 | 20230912 | 123600 | 31938174100 | 33200 | 33200 | 33350 | 33200 | 2050 |
| 399 | 20230912 | 123500 | 31869960000 | 33250 | 33200 | 33250 | 33150 | 1106 |
| 400 | 20230912 | 123400 | 31833236150 | 33050 | 33250 | 33250 | 33050 | 2273 |
| 401 | 20230912 | 123300 | 31758020400 | 33200 | 33200 | 33250 | 33200 | 527 |
| 402 | 20230912 | 123200 | 31740508500 | 33150 | 33150 | 33200 | 33100 | 266 |
| 403 | 20230912 | 123100 | 31731690600 | 33150 | 33150 | 33200 | 33100 | 773 |
| 404 | 20230912 | 123000 | 31706076150 | 33150 | 33150 | 33200 | 33150 | 412 |
| 405 | 20230912 | 122900 | 31692404950 | 33150 | 33100 | 33200 | 33100 | 322 |
| 406 | 20230912 | 122800 | 31681720800 | 33100 | 33100 | 33150 | 33050 | 1282 |
| 407 | 20230912 | 122700 | 31639230200 | 33100 | 33000 | 33200 | 33000 | 1776 |
| 408 | 20230912 | 122600 | 31580485000 | 33000 | 33000 | 33000 | 32900 | 2193 |
| 409 | 20230912 | 122500 | 31508248800 | 33050 | 33100 | 33100 | 33000 | 1849 |
| 410 | 20230912 | 122400 | 31447154100 | 33050 | 33100 | 33150 | 33050 | 583 |
| 411 | 20230912 | 122300 | 31427873050 | 33100 | 33150 | 33150 | 33100 | 338 |
| 412 | 20230912 | 122200 | 31416675700 | 33150 | 33150 | 33150 | 33100 | 98 |
| 413 | 20230912 | 122100 | 31413428000 | 33150 | 33100 | 33200 | 33050 | 387 |
| 414 | 20230912 | 122000 | 31400621600 | 33150 | 33150 | 33200 | 33150 | 567 |
| 415 | 20230912 | 121900 | 31381811850 | 33150 | 33150 | 33200 | 33100 | 399 |
| 416 | 20230912 | 121800 | 31368573450 | 33000 | 33150 | 33150 | 33000 | 919 |
| 417 | 20230912 | 121700 | 31338178900 | 33150 | 33150 | 33200 | 33100 | 261 |
| 418 | 20230912 | 121600 | 31329523700 | 33100 | 33200 | 33200 | 33100 | 105 |
| 419 | 20230912 | 121500 | 31326043600 | 33200 | 33200 | 33200 | 33200 | 71 |
| 420 | 20230912 | 121400 | 31323686400 | 33200 | 33250 | 33250 | 33200 | 515 |
| 421 | 20230912 | 121300 | 31306577750 | 33250 | 33100 | 33250 | 33100 | 1687 |
| 422 | 20230912 | 121200 | 31250627750 | 33050 | 33000 | 33100 | 33000 | 328 |
| 423 | 20230912 | 121100 | 31239774750 | 33000 | 33100 | 33100 | 33000 | 219 |
| 424 | 20230912 | 121000 | 31232537450 | 33000 | 33000 | 33100 | 33000 | 1469 |
| 425 | 20230912 | 120900 | 31184027700 | 33000 | 33100 | 33100 | 33000 | 2405 |
| 426 | 20230912 | 120800 | 31104608300 | 33100 | 33150 | 33150 | 33050 | 755 |
| 427 | 20230912 | 120700 | 31079613300 | 33150 | 33050 | 33150 | 33050 | 1539 |
| 428 | 20230912 | 120600 | 31028677800 | 33050 | 33150 | 33150 | 33050 | 676 |
| 429 | 20230912 | 120500 | 31006311800 | 33100 | 33200 | 33200 | 33100 | 1574 |
| 430 | 20230912 | 120400 | 30954172800 | 33200 | 33150 | 33200 | 33150 | 300 |
| 431 | 20230912 | 120300 | 30944214300 | 33150 | 33250 | 33300 | 33150 | 1073 |
| 432 | 20230912 | 120200 | 30908572250 | 33250 | 33350 | 33350 | 33200 | 614 |
| 433 | 20230912 | 120100 | 30888130300 | 33250 | 33400 | 33500 | 33250 | 2391 |
| 434 | 20230912 | 120000 | 30808417600 | 33350 | 33450 | 33500 | 33350 | 1849 |
| 435 | 20230912 | 115900 | 30746648800 | 33450 | 33450 | 33450 | 33400 | 1199 |
| 436 | 20230912 | 115800 | 30706558800 | 33450 | 33400 | 33450 | 33400 | 973 |
| 437 | 20230912 | 115700 | 30674027850 | 33400 | 33450 | 33450 | 33400 | 607 |
| 438 | 20230912 | 115600 | 30653734300 | 33450 | 33350 | 33450 | 33350 | 485 |
| 439 | 20230912 | 115500 | 30637533150 | 33350 | 33400 | 33400 | 33350 | 385 |
| 440 | 20230912 | 115400 | 30624676050 | 33400 | 33400 | 33450 | 33350 | 533 |
| 441 | 20230912 | 115300 | 30606878600 | 33350 | 33250 | 33350 | 33200 | 1548 |
| 442 | 20230912 | 115200 | 30555286250 | 33200 | 33250 | 33250 | 33150 | 793 |
| 443 | 20230912 | 115100 | 30528923500 | 33200 | 33100 | 33200 | 33100 | 978 |
| 444 | 20230912 | 115000 | 30496517350 | 33150 | 33100 | 33150 | 33100 | 78 |
| 445 | 20230912 | 114900 | 30493933400 | 33000 | 33050 | 33200 | 33000 | 1275 |
| 446 | 20230912 | 114800 | 30451814950 | 33250 | 33100 | 33250 | 33000 | 917 |
| 447 | 20230912 | 114700 | 30421506400 | 33050 | 33200 | 33250 | 33050 | 2083 |
| 448 | 20230912 | 114600 | 30352505100 | 33250 | 33200 | 33250 | 33200 | 663 |
| 449 | 20230912 | 114500 | 30330492400 | 33250 | 33200 | 33250 | 33200 | 396 |
| 450 | 20230912 | 114400 | 30317331300 | 33200 | 33250 | 33250 | 33200 | 580 |
| 451 | 20230912 | 114300 | 30298046400 | 33200 | 33100 | 33200 | 33050 | 1460 |
| 452 | 20230912 | 114200 | 30249629600 | 33150 | 33200 | 33200 | 33100 | 1437 |
| 453 | 20230912 | 114100 | 30201967950 | 33200 | 33200 | 33250 | 33150 | 1449 |
| 454 | 20230912 | 114000 | 30153916650 | 33200 | 33250 | 33250 | 33150 | 1395 |
| 455 | 20230912 | 113900 | 30107600550 | 33250 | 33350 | 33350 | 33250 | 942 |
| 456 | 20230912 | 113800 | 30076231750 | 33300 | 33300 | 33400 | 33300 | 1005 |
| 457 | 20230912 | 113700 | 30042748800 | 33350 | 33400 | 33400 | 33350 | 868 |
| 458 | 20230912 | 113600 | 30013790250 | 33400 | 33400 | 33450 | 33300 | 1503 |
| 459 | 20230912 | 113500 | 29963680150 | 33300 | 33500 | 33500 | 33300 | 3746 |
| 460 | 20230912 | 113400 | 29838382900 | 33550 | 33500 | 33550 | 33400 | 1707 |
| 461 | 20230912 | 113300 | 29781202300 | 33500 | 33400 | 33500 | 33350 | 2399 |
| 462 | 20230912 | 113200 | 29701051800 | 33400 | 33350 | 33400 | 33300 | 577 |
| 463 | 20230912 | 113100 | 29681808800 | 33350 | 33300 | 33350 | 33250 | 742 |
| 464 | 20230912 | 113000 | 29657125350 | 33300 | 33350 | 33400 | 33250 | 1421 |
| 465 | 20230912 | 112900 | 29609776000 | 33350 | 33450 | 33500 | 33350 | 2119 |
| 466 | 20230912 | 112800 | 29538992650 | 33450 | 33650 | 33650 | 33450 | 4177 |
| 467 | 20230912 | 112700 | 29398776200 | 33600 | 33500 | 33650 | 33500 | 2551 |
| 468 | 20230912 | 112600 | 29313107900 | 33550 | 33450 | 33600 | 33450 | 8828 |
| 469 | 20230912 | 112500 | 29017269400 | 33450 | 33450 | 33500 | 33400 | 1775 |
| 470 | 20230912 | 112400 | 28957857150 | 33500 | 33200 | 33500 | 33200 | 9860 |
| 471 | 20230912 | 112300 | 28629081700 | 33200 | 33250 | 33250 | 33150 | 1831 |
| 472 | 20230912 | 112200 | 28568228800 | 33250 | 33300 | 33300 | 33200 | 393 |
| 473 | 20230912 | 112100 | 28555162650 | 33300 | 33250 | 33300 | 33200 | 1075 |
| 474 | 20230912 | 112000 | 28519417450 | 33250 | 33250 | 33250 | 33200 | 1052 |
| 475 | 20230912 | 111900 | 28484451250 | 33250 | 33200 | 33250 | 33200 | 156 |
| 476 | 20230912 | 111800 | 28479265750 | 33250 | 33250 | 33250 | 33200 | 215 |
| 477 | 20230912 | 111700 | 28472118100 | 33150 | 33250 | 33250 | 33150 | 1208 |
| 478 | 20230912 | 111600 | 28431997800 | 33250 | 33250 | 33300 | 33200 | 1307 |
| 479 | 20230912 | 111500 | 28388539650 | 33250 | 33100 | 33250 | 33100 | 2495 |
| 480 | 20230912 | 111400 | 28305754950 | 33150 | 33150 | 33150 | 33100 | 179 |
| 481 | 20230912 | 111300 | 28299822950 | 33150 | 33150 | 33150 | 33100 | 755 |
| 482 | 20230912 | 111200 | 28274822250 | 33150 | 33100 | 33200 | 33000 | 549 |
| 483 | 20230912 | 111100 | 28256641450 | 33000 | 33000 | 33100 | 32950 | 391 |
| 484 | 20230912 | 111000 | 28243741600 | 33000 | 32950 | 33000 | 32950 | 279 |
| 485 | 20230912 | 110900 | 28234543400 | 32950 | 32950 | 32950 | 32850 | 497 |
| 486 | 20230912 | 110800 | 28218179800 | 32850 | 32850 | 32950 | 32850 | 1052 |
| 487 | 20230912 | 110700 | 28183594350 | 32850 | 32950 | 32950 | 32850 | 1652 |
| 488 | 20230912 | 110600 | 28129289700 | 32900 | 32850 | 32950 | 32850 | 1703 |
| 489 | 20230912 | 110500 | 28073290250 | 32850 | 33000 | 33000 | 32850 | 3315 |
| 490 | 20230912 | 110400 | 27964030050 | 33100 | 33200 | 33200 | 33000 | 1160 |
| 491 | 20230912 | 110300 | 27925653700 | 33250 | 33200 | 33250 | 33150 | 1082 |
| 492 | 20230912 | 110200 | 27889745800 | 33250 | 33250 | 33250 | 33200 | 855 |
| 493 | 20230912 | 110100 | 27861342850 | 33250 | 33250 | 33300 | 33200 | 808 |
| 494 | 20230912 | 110000 | 27834479150 | 33300 | 33300 | 33350 | 33200 | 3910 |
| 495 | 20230912 | 105900 | 27704518400 | 33350 | 33250 | 33450 | 33150 | 6515 |
| 496 | 20230912 | 105800 | 27487383350 | 33250 | 33200 | 33250 | 33150 | 1104 |
| 497 | 20230912 | 105700 | 27450690950 | 33150 | 33200 | 33200 | 33150 | 1329 |
| 498 | 20230912 | 105600 | 27406593900 | 33250 | 33250 | 33300 | 33200 | 1160 |
| 499 | 20230912 | 105500 | 27368039550 | 33250 | 33250 | 33250 | 33200 | 1235 |
| 500 | 20230912 | 105400 | 27326981900 | 33250 | 33250 | 33300 | 33200 | 1591 |
| 501 | 20230912 | 105300 | 27274082300 | 33250 | 33200 | 33300 | 33200 | 2341 |
| 502 | 20230912 | 105200 | 27196244200 | 33200 | 33150 | 33300 | 33150 | 3455 |
| 503 | 20230912 | 105100 | 27081273800 | 33150 | 33000 | 33200 | 32950 | 5578 |
| 504 | 20230912 | 105000 | 26896415200 | 33000 | 33050 | 33050 | 32900 | 1690 |
| 505 | 20230912 | 104900 | 26840687850 | 33050 | 33100 | 33150 | 33050 | 1113 |
| 506 | 20230912 | 104800 | 26803861300 | 33050 | 33050 | 33100 | 33050 | 1229 |
| 507 | 20230912 | 104700 | 26763208250 | 33050 | 33050 | 33100 | 33050 | 1275 |
| 508 | 20230912 | 104600 | 26721016350 | 33100 | 32900 | 33100 | 32900 | 1825 |
| 509 | 20230912 | 104500 | 26660709650 | 32900 | 33000 | 33050 | 32900 | 1667 |
| 510 | 20230912 | 104400 | 26605729050 | 33000 | 33100 | 33100 | 32900 | 1240 |
| 511 | 20230912 | 104300 | 26564761250 | 33100 | 33200 | 33200 | 33050 | 2034 |
| 512 | 20230912 | 104200 | 26497341300 | 33200 | 33200 | 33200 | 33100 | 1225 |
| 513 | 20230912 | 104100 | 26456709150 | 33200 | 33100 | 33250 | 33100 | 2249 |
| 514 | 20230912 | 104000 | 26382079950 | 33100 | 33150 | 33200 | 33000 | 1849 |
| 515 | 20230912 | 103900 | 26320850550 | 33150 | 32950 | 33150 | 32750 | 3400 |
| 516 | 20230912 | 103800 | 26208528550 | 32950 | 32850 | 33000 | 32700 | 2058 |
| 517 | 20230912 | 103700 | 26140874750 | 32800 | 32850 | 32850 | 32700 | 2913 |
| 518 | 20230912 | 103600 | 26045339050 | 32850 | 32900 | 32950 | 32850 | 2232 |
| 519 | 20230912 | 103500 | 25971905100 | 33000 | 33100 | 33100 | 32900 | 4343 |
| 520 | 20230912 | 103400 | 25828523950 | 33100 | 33200 | 33250 | 33100 | 2412 |
| 521 | 20230912 | 103300 | 25748456450 | 33250 | 33150 | 33250 | 33150 | 2476 |
| 522 | 20230912 | 103200 | 25666300350 | 33100 | 33200 | 33250 | 33100 | 1435 |
| 523 | 20230912 | 103100 | 25618704450 | 33200 | 33100 | 33250 | 33050 | 4207 |
| 524 | 20230912 | 103000 | 25479129550 | 33200 | 33300 | 33300 | 33050 | 4929 |
| 525 | 20230912 | 102900 | 25315531300 | 33300 | 33250 | 33300 | 33200 | 3144 |
| 526 | 20230912 | 102800 | 25210968950 | 33250 | 33150 | 33250 | 33100 | 2522 |
| 527 | 20230912 | 102700 | 25127291550 | 33100 | 32950 | 33150 | 32950 | 2674 |
| 528 | 20230912 | 102600 | 25038972450 | 32950 | 32800 | 33000 | 32800 | 1525 |
| 529 | 20230912 | 102500 | 24988792450 | 32800 | 32700 | 32800 | 32650 | 1405 |
| 530 | 20230912 | 102400 | 24942809150 | 32700 | 33000 | 33050 | 32700 | 4072 |
| 531 | 20230912 | 102300 | 24808524450 | 33000 | 33050 | 33150 | 33000 | 3694 |
| 532 | 20230912 | 102200 | 24686406800 | 33050 | 33000 | 33100 | 33000 | 2598 |
| 533 | 20230912 | 102100 | 24600485650 | 33000 | 33000 | 33050 | 32850 | 3248 |
| 534 | 20230912 | 102000 | 24493399050 | 33000 | 33000 | 33100 | 32900 | 3847 |
| 535 | 20230912 | 101900 | 24366420550 | 33000 | 32950 | 33000 | 32900 | 6328 |
| 536 | 20230912 | 101800 | 24157765850 | 32950 | 32750 | 32950 | 32700 | 9163 |
| 537 | 20230912 | 101700 | 23856600700 | 32750 | 32700 | 32750 | 32650 | 2416 |
| 538 | 20230912 | 101600 | 23777547500 | 32700 | 32750 | 32750 | 32650 | 1219 |
| 539 | 20230912 | 101500 | 23737683000 | 32750 | 32700 | 32750 | 32700 | 1586 |
| 540 | 20230912 | 101400 | 23685753000 | 32700 | 32800 | 32800 | 32650 | 1802 |
| 541 | 20230912 | 101300 | 23626790150 | 32800 | 32500 | 32800 | 32450 | 3361 |
| 542 | 20230912 | 101200 | 23516860750 | 32450 | 32600 | 32600 | 32450 | 1899 |
| 543 | 20230912 | 101100 | 23455003950 | 32600 | 32450 | 32600 | 32450 | 2355 |
| 544 | 20230912 | 101000 | 23378505200 | 32400 | 32400 | 32400 | 32300 | 2837 |
| 545 | 20230912 | 100900 | 23286689600 | 32300 | 32400 | 32450 | 32250 | 1901 |
| 546 | 20230912 | 100800 | 23225274900 | 32400 | 32350 | 32450 | 32300 | 1945 |
| 547 | 20230912 | 100700 | 23162309250 | 32350 | 32350 | 32450 | 32350 | 1819 |
| 548 | 20230912 | 100600 | 23103415500 | 32450 | 32450 | 32450 | 32250 | 2312 |
| 549 | 20230912 | 100500 | 23028603350 | 32450 | 32550 | 32550 | 32350 | 2946 |
| 550 | 20230912 | 100400 | 22933047200 | 32700 | 32700 | 32850 | 32550 | 8173 |
| 551 | 20230912 | 100300 | 22665533800 | 32700 | 32400 | 32750 | 32300 | 9604 |
| 552 | 20230912 | 100200 | 22353204800 | 32350 | 32100 | 32400 | 32000 | 3881 |
| 553 | 20230912 | 100100 | 22228235700 | 32050 | 31900 | 32100 | 31900 | 9729 |
| 554 | 20230912 | 100000 | 21916960750 | 31950 | 31650 | 31950 | 31650 | 4339 |
| 555 | 20230912 | 095900 | 21778865350 | 31700 | 31850 | 31850 | 31700 | 5678 |
| 556 | 20230912 | 095800 | 21598244100 | 31850 | 31700 | 31850 | 31650 | 4000 |
| 557 | 20230912 | 095700 | 21471269750 | 31700 | 31450 | 31700 | 31400 | 2642 |
| 558 | 20230912 | 095600 | 21387914750 | 31400 | 31600 | 31700 | 31350 | 12667 |
| 559 | 20230912 | 095500 | 20988963700 | 31600 | 31500 | 31700 | 31500 | 4851 |
| 560 | 20230912 | 095400 | 20835469650 | 31600 | 31500 | 31600 | 31350 | 12894 |
| 561 | 20230912 | 095300 | 20429985350 | 31500 | 31550 | 31750 | 31500 | 8325 |
| 562 | 20230912 | 095200 | 20166968300 | 31550 | 31450 | 31650 | 31450 | 15648 |
| 563 | 20230912 | 095100 | 19673504000 | 31450 | 31800 | 31850 | 31450 | 22076 |
| 564 | 20230912 | 095000 | 18975501750 | 31850 | 32500 | 32550 | 31700 | 30343 |
| 565 | 20230912 | 094900 | 18003173550 | 32450 | 32400 | 32500 | 32400 | 2919 |
| 566 | 20230912 | 094800 | 17908509450 | 32400 | 32550 | 32550 | 32300 | 5313 |
| 567 | 20230912 | 094700 | 17736539200 | 32600 | 32300 | 32600 | 32300 | 8251 |
| 568 | 20230912 | 094600 | 17468883100 | 32300 | 32850 | 32850 | 32100 | 23988 |
| 569 | 20230912 | 094500 | 16690980300 | 32800 | 33250 | 33250 | 32800 | 14678 |
| 570 | 20230912 | 094400 | 16207631050 | 33250 | 33600 | 33650 | 33100 | 21246 |
| 571 | 20230912 | 094300 | 15498381450 | 33650 | 33900 | 33950 | 33550 | 22237 |
| 572 | 20230912 | 094200 | 14747635600 | 33900 | 33600 | 33900 | 33550 | 12350 |
| 573 | 20230912 | 094100 | 14330863550 | 33650 | 33750 | 33800 | 33500 | 14865 |
| 574 | 20230912 | 094000 | 13830609100 | 33800 | 33850 | 33850 | 33450 | 20841 |
| 575 | 20230912 | 093900 | 13128560400 | 33800 | 33900 | 34000 | 33800 | 29513 |
| 576 | 20230912 | 093800 | 12128486600 | 33900 | 33600 | 33900 | 33450 | 31255 |
| 577 | 20230912 | 093700 | 11075262050 | 33550 | 33450 | 33700 | 33400 | 32399 |
| 578 | 20230912 | 093600 | 9987946950 | 33450 | 33200 | 33450 | 33100 | 17279 |
| 579 | 20230912 | 093500 | 9413150200 | 33200 | 32850 | 33200 | 32850 | 12216 |
| 580 | 20230912 | 093400 | 9009658600 | 32850 | 32750 | 32900 | 32650 | 3363 |
| 581 | 20230912 | 093300 | 8899337850 | 32750 | 32850 | 32900 | 32700 | 2657 |
| 582 | 20230912 | 093200 | 8812134400 | 32650 | 32450 | 32850 | 32450 | 2632 |
| 583 | 20230912 | 093100 | 8726417850 | 32450 | 32450 | 32550 | 32350 | 2683 |
| 584 | 20230912 | 093000 | 8639320800 | 32350 | 32450 | 32500 | 32350 | 2385 |
| 585 | 20230912 | 092900 | 8561984800 | 32500 | 32600 | 32650 | 32500 | 2720 |
| 586 | 20230912 | 092800 | 8473414600 | 32600 | 32750 | 32800 | 32600 | 3208 |
| 587 | 20230912 | 092700 | 8368474600 | 32800 | 32800 | 32850 | 32700 | 2794 |
| 588 | 20230912 | 092600 | 8276858850 | 32800 | 32650 | 32800 | 32600 | 1929 |
| 589 | 20230912 | 092500 | 8213770900 | 32600 | 32700 | 32800 | 32600 | 4988 |
| 590 | 20230912 | 092400 | 8050557900 | 32700 | 32600 | 32750 | 32600 | 3647 |
| 591 | 20230912 | 092300 | 7931340250 | 32550 | 32300 | 32550 | 32250 | 1474 |
| 592 | 20230912 | 092200 | 7883666500 | 32300 | 32350 | 32400 | 32250 | 3933 |
| 593 | 20230912 | 092100 | 7756517750 | 32350 | 32300 | 32450 | 32300 | 3591 |
| 594 | 20230912 | 092000 | 7640333050 | 32300 | 32450 | 32500 | 32300 | 3491 |
| 595 | 20230912 | 091900 | 7527315950 | 32500 | 32450 | 32600 | 32350 | 3139 |
| 596 | 20230912 | 091800 | 7425384200 | 32500 | 32700 | 32750 | 32500 | 4284 |
| 597 | 20230912 | 091700 | 7285606700 | 32650 | 32750 | 32800 | 32550 | 4984 |
| 598 | 20230912 | 091600 | 7122898200 | 32750 | 32200 | 32850 | 32150 | 5489 |
| 599 | 20230912 | 091500 | 6944248250 | 32200 | 32150 | 32350 | 32100 | 2279 |
| 600 | 20230912 | 091400 | 6870860550 | 32150 | 32450 | 32550 | 32000 | 7725 |
| 601 | 20230912 | 091300 | 6621960450 | 32500 | 32550 | 32650 | 32400 | 8546 |
| 602 | 20230912 | 091200 | 6344232300 | 32550 | 32700 | 32850 | 32550 | 5588 |
| 603 | 20230912 | 091100 | 6161649000 | 32700 | 33000 | 33000 | 32700 | 8048 |
| 604 | 20230912 | 091000 | 5897308600 | 33050 | 33050 | 33050 | 32750 | 9711 |
| 605 | 20230912 | 090900 | 5577553650 | 33000 | 33200 | 33350 | 32900 | 19677 |
| 606 | 20230912 | 090800 | 4927199400 | 33300 | 32700 | 33300 | 32600 | 31225 |
| 607 | 20230912 | 090700 | 3897467100 | 32700 | 32200 | 32850 | 32200 | 17863 |
| 608 | 20230912 | 090600 | 3317097050 | 32200 | 31850 | 32300 | 31850 | 9095 |
| 609 | 20230912 | 090500 | 3024902200 | 31950 | 31950 | 32150 | 31600 | 31825 |
| 610 | 20230912 | 090400 | 2013422300 | 31950 | 32350 | 32350 | 31800 | 17903 |
| 611 | 20230912 | 090300 | 1439956950 | 32350 | 32450 | 32450 | 32300 | 7503 |
| 612 | 20230912 | 090200 | 1197289200 | 32500 | 32500 | 32550 | 32250 | 7440 |
| 613 | 20230912 | 090100 | 956607900 | 32550 | 32350 | 32600 | 32250 | 4989 |
| 614 | 20230912 | 090000 | 794991900 | 32400 | 32450 | 32600 | 32300 | 18555 |