34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 3 | 20230913 | 191100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20230913 | 191000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20230913 | 190900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20230913 | 190800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20230913 | 190700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20230913 | 190600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20230913 | 190500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20230913 | 190400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20230913 | 190300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20230913 | 190200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20230913 | 190100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20230913 | 190000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20230913 | 185900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20230913 | 185800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20230913 | 185700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20230913 | 185600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20230913 | 185500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20230913 | 185400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20230913 | 185300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20230913 | 185200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20230913 | 185100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20230913 | 185000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20230913 | 184900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20230913 | 184800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20230913 | 184700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20230913 | 184600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20230913 | 184500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20230913 | 184400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20230913 | 184300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20230913 | 184200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 33 | 20230913 | 184100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20230913 | 184000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20230913 | 183900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20230913 | 183800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20230913 | 183700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20230913 | 183600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20230913 | 183500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20230913 | 183400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20230913 | 183300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20230913 | 183200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20230913 | 183100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20230913 | 183000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20230913 | 182900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20230913 | 182800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20230913 | 182700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20230913 | 182600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20230913 | 182500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20230913 | 182400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20230913 | 182300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20230913 | 182200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20230913 | 182100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20230913 | 182000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20230913 | 181900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20230913 | 181800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20230913 | 181700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20230913 | 181600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20230913 | 181500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20230913 | 181400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20230913 | 181300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20230913 | 181200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 63 | 20230913 | 181100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20230913 | 181000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20230913 | 180900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20230913 | 180800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20230913 | 180700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20230913 | 180600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20230913 | 180500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20230913 | 180400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20230913 | 180300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20230913 | 180200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20230913 | 180100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20230913 | 180000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20230913 | 175900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20230913 | 175800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20230913 | 175700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20230913 | 175600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20230913 | 175500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20230913 | 175400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20230913 | 175300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20230913 | 175200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20230913 | 175100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20230913 | 175000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20230913 | 174900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20230913 | 174800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20230913 | 174700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20230913 | 174600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20230913 | 174500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20230913 | 174400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20230913 | 174300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20230913 | 174200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 93 | 20230913 | 174100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20230913 | 174000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20230913 | 173900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20230913 | 173800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20230913 | 173700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20230913 | 173600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20230913 | 173500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20230913 | 173400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20230913 | 173300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20230913 | 173200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20230913 | 173100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20230913 | 173000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20230913 | 172900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20230913 | 172800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20230913 | 172700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20230913 | 172600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20230913 | 172500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20230913 | 172400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20230913 | 172300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20230913 | 172200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20230913 | 172100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20230913 | 172000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20230913 | 171900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20230913 | 171800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20230913 | 171700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20230913 | 171600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20230913 | 171500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20230913 | 171400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20230913 | 171300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20230913 | 171200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 123 | 20230913 | 171100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20230913 | 171000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20230913 | 170900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20230913 | 170800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20230913 | 170700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20230913 | 170600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20230913 | 170500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20230913 | 170400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20230913 | 170300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20230913 | 170200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20230913 | 170100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20230913 | 170000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20230913 | 165900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20230913 | 165800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20230913 | 165700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20230913 | 165600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20230913 | 165500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20230913 | 165400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20230913 | 165300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20230913 | 165200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20230913 | 165100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20230913 | 165000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20230913 | 164900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20230913 | 164800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20230913 | 164700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20230913 | 164600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20230913 | 164500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20230913 | 164400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20230913 | 164300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20230913 | 164200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 153 | 20230913 | 164100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20230913 | 164000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20230913 | 163900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20230913 | 163800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20230913 | 163700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20230913 | 163600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20230913 | 163500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20230913 | 163400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20230913 | 163300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20230913 | 163200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20230913 | 163100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20230913 | 163000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20230913 | 162900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20230913 | 162800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20230913 | 162700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20230913 | 162600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20230913 | 162500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20230913 | 162400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20230913 | 162300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20230913 | 162200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20230913 | 162100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20230913 | 162000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20230913 | 161900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20230913 | 161800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20230913 | 161700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20230913 | 161600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20230913 | 161500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20230913 | 161400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20230913 | 161300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20230913 | 161200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 183 | 20230913 | 161100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20230913 | 161000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20230913 | 160900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20230913 | 160800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20230913 | 160700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20230913 | 160600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20230913 | 160500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20230913 | 160400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20230913 | 160300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20230913 | 160200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20230913 | 160100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20230913 | 160000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20230913 | 155900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20230913 | 155800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20230913 | 155700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20230913 | 155600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20230913 | 155500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20230913 | 155400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20230913 | 155300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20230913 | 155200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20230913 | 155100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20230913 | 155000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20230913 | 154900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20230913 | 154800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20230913 | 154700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20230913 | 154600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20230913 | 154500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20230913 | 154400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20230913 | 154300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20230913 | 154200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 213 | 20230913 | 154100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20230913 | 154000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20230913 | 153900 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20230913 | 153800 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20230913 | 153700 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20230913 | 153600 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20230913 | 153500 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20230913 | 153400 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20230913 | 153300 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20230913 | 153200 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20230913 | 153100 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20230913 | 153000 | 32588238350 | 30700 | 30700 | 30700 | 30700 | 9350 |
| 225 | 20230913 | 152900 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 226 | 20230913 | 152800 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 227 | 20230913 | 152700 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 228 | 20230913 | 152600 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 229 | 20230913 | 152500 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 230 | 20230913 | 152400 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 231 | 20230913 | 152300 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 232 | 20230913 | 152200 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 233 | 20230913 | 152100 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 234 | 20230913 | 152000 | 32301193350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 235 | 20230913 | 151900 | 32301193350 | 30750 | 30950 | 30950 | 30700 | 3205 |
| 236 | 20230913 | 151800 | 32202324450 | 30800 | 31050 | 31050 | 30800 | 1936 |
| 237 | 20230913 | 151700 | 32142486500 | 30950 | 31050 | 31050 | 30850 | 2776 |
| 238 | 20230913 | 151600 | 32056435050 | 31050 | 31000 | 31050 | 30850 | 4808 |
| 239 | 20230913 | 151500 | 31907532000 | 31000 | 30900 | 31000 | 30850 | 2815 |
| 240 | 20230913 | 151400 | 31820329250 | 30850 | 30800 | 31000 | 30750 | 2487 |
| 241 | 20230913 | 151300 | 31743443400 | 30800 | 30850 | 30950 | 30750 | 3017 |
| 242 | 20230913 | 151200 | 31650278350 | 30850 | 30900 | 31000 | 30850 | 3828 |
| 243 | 20230913 | 151100 | 31531907950 | 30900 | 30900 | 30950 | 30800 | 2396 |
| 244 | 20230913 | 151000 | 31457900100 | 30900 | 30800 | 30950 | 30750 | 3031 |
| 245 | 20230913 | 150900 | 31364268700 | 30800 | 30850 | 30950 | 30750 | 3858 |
| 246 | 20230913 | 150800 | 31245265650 | 30850 | 30700 | 30900 | 30650 | 3546 |
| 247 | 20230913 | 150700 | 31135908900 | 30700 | 30850 | 30900 | 30400 | 18555 |
| 248 | 20230913 | 150600 | 30568298750 | 30850 | 30900 | 30900 | 30700 | 2330 |
| 249 | 20230913 | 150500 | 30496596450 | 30900 | 30800 | 30950 | 30800 | 1266 |
| 250 | 20230913 | 150400 | 30457513200 | 30850 | 30850 | 30900 | 30800 | 1842 |
| 251 | 20230913 | 150300 | 30400728450 | 30850 | 30900 | 30950 | 30800 | 1046 |
| 252 | 20230913 | 150200 | 30368386850 | 30900 | 30900 | 30950 | 30800 | 755 |
| 253 | 20230913 | 150100 | 30345077950 | 30900 | 30750 | 30950 | 30700 | 650 |
| 254 | 20230913 | 150000 | 30325044650 | 30950 | 30850 | 31000 | 30750 | 1458 |
| 255 | 20230913 | 145900 | 30280098600 | 30850 | 30950 | 31000 | 30800 | 1588 |
| 256 | 20230913 | 145800 | 30231005850 | 30950 | 30750 | 31000 | 30750 | 1438 |
| 257 | 20230913 | 145700 | 30186509800 | 30800 | 30750 | 30950 | 30750 | 850 |
| 258 | 20230913 | 145600 | 30160292750 | 30750 | 30750 | 30950 | 30750 | 1125 |
| 259 | 20230913 | 145500 | 30125597850 | 30750 | 30700 | 30900 | 30700 | 1592 |
| 260 | 20230913 | 145400 | 30076615100 | 30750 | 30650 | 30800 | 30650 | 2352 |
| 261 | 20230913 | 145300 | 30004350800 | 30650 | 30700 | 30800 | 30650 | 2310 |
| 262 | 20230913 | 145200 | 29933433550 | 30750 | 30800 | 30800 | 30700 | 2154 |
| 263 | 20230913 | 145100 | 29867183950 | 30800 | 30800 | 30850 | 30750 | 2285 |
| 264 | 20230913 | 145000 | 29796821850 | 30800 | 30900 | 30950 | 30800 | 1841 |
| 265 | 20230913 | 144900 | 29739997200 | 30900 | 30800 | 31000 | 30800 | 578 |
| 266 | 20230913 | 144800 | 29722121800 | 31000 | 30800 | 31000 | 30800 | 954 |
| 267 | 20230913 | 144700 | 29692678200 | 30850 | 30850 | 30900 | 30700 | 3675 |
| 268 | 20230913 | 144600 | 29579552350 | 30800 | 30900 | 30900 | 30800 | 2041 |
| 269 | 20230913 | 144500 | 29516628700 | 30950 | 31100 | 31200 | 30800 | 5865 |
| 270 | 20230913 | 144400 | 29335454450 | 31100 | 31200 | 31200 | 31100 | 1327 |
| 271 | 20230913 | 144300 | 29294072000 | 31200 | 31200 | 31250 | 31200 | 490 |
| 272 | 20230913 | 144200 | 29278771400 | 31200 | 31200 | 31250 | 31150 | 1382 |
| 273 | 20230913 | 144100 | 29235609100 | 31150 | 31200 | 31250 | 31050 | 568 |
| 274 | 20230913 | 144000 | 29217908500 | 31300 | 31050 | 31300 | 31050 | 2477 |
| 275 | 20230913 | 143900 | 29140587100 | 31100 | 30900 | 31100 | 30900 | 2559 |
| 276 | 20230913 | 143800 | 29061213900 | 30900 | 30850 | 31000 | 30850 | 896 |
| 277 | 20230913 | 143700 | 29033506850 | 30900 | 30900 | 30950 | 30850 | 2232 |
| 278 | 20230913 | 143600 | 28964506300 | 30900 | 30900 | 30950 | 30900 | 519 |
| 279 | 20230913 | 143500 | 28948460350 | 30950 | 30950 | 30950 | 30900 | 1161 |
| 280 | 20230913 | 143400 | 28912532500 | 30950 | 30900 | 30950 | 30900 | 962 |
| 281 | 20230913 | 143300 | 28882790700 | 30900 | 31000 | 31050 | 30900 | 5290 |
| 282 | 20230913 | 143200 | 28718965350 | 31000 | 31050 | 31150 | 31000 | 2627 |
| 283 | 20230913 | 143100 | 28637380300 | 31100 | 31100 | 31200 | 31050 | 954 |
| 284 | 20230913 | 143000 | 28607694750 | 31100 | 31150 | 31200 | 31050 | 655 |
| 285 | 20230913 | 142900 | 28587313850 | 31200 | 31100 | 31250 | 31100 | 727 |
| 286 | 20230913 | 142800 | 28564621550 | 31100 | 31150 | 31200 | 31100 | 856 |
| 287 | 20230913 | 142700 | 28537948250 | 31150 | 31200 | 31200 | 31100 | 395 |
| 288 | 20230913 | 142600 | 28525640350 | 31200 | 31250 | 31250 | 31100 | 1608 |
| 289 | 20230913 | 142500 | 28475500400 | 31200 | 31150 | 31200 | 31150 | 1048 |
| 290 | 20230913 | 142400 | 28442807200 | 31200 | 31050 | 31200 | 31050 | 699 |
| 291 | 20230913 | 142300 | 28421073900 | 31050 | 31100 | 31150 | 31050 | 411 |
| 292 | 20230913 | 142200 | 28408301350 | 31100 | 31050 | 31150 | 31050 | 446 |
| 293 | 20230913 | 142100 | 28394428750 | 31050 | 31000 | 31100 | 31000 | 703 |
| 294 | 20230913 | 142000 | 28372583450 | 31000 | 31100 | 31150 | 31000 | 2631 |
| 295 | 20230913 | 141900 | 28290896300 | 31100 | 31000 | 31100 | 31000 | 670 |
| 296 | 20230913 | 141800 | 28270081500 | 31050 | 31050 | 31100 | 31000 | 1266 |
| 297 | 20230913 | 141700 | 28230798700 | 31050 | 31050 | 31100 | 31050 | 705 |
| 298 | 20230913 | 141600 | 28208886250 | 31100 | 31050 | 31200 | 31050 | 1114 |
| 299 | 20230913 | 141500 | 28174200350 | 31050 | 31100 | 31150 | 31050 | 1005 |
| 300 | 20230913 | 141400 | 28142949400 | 31050 | 31150 | 31150 | 31050 | 853 |
| 301 | 20230913 | 141300 | 28116423250 | 31200 | 31150 | 31250 | 31150 | 490 |
| 302 | 20230913 | 141200 | 28101132500 | 31100 | 31200 | 31250 | 31100 | 507 |
| 303 | 20230913 | 141100 | 28085343450 | 31200 | 31200 | 31250 | 31200 | 505 |
| 304 | 20230913 | 141000 | 28069585350 | 31200 | 31150 | 31200 | 31150 | 1371 |
| 305 | 20230913 | 140900 | 28026860550 | 31200 | 31300 | 31350 | 31200 | 1628 |
| 306 | 20230913 | 140800 | 27975961850 | 31400 | 31400 | 31450 | 31300 | 2630 |
| 307 | 20230913 | 140700 | 27893544650 | 31400 | 31400 | 31450 | 31350 | 392 |
| 308 | 20230913 | 140600 | 27881239600 | 31400 | 31400 | 31450 | 31350 | 821 |
| 309 | 20230913 | 140500 | 27855457050 | 31400 | 31350 | 31450 | 31300 | 582 |
| 310 | 20230913 | 140400 | 27837189250 | 31350 | 31300 | 31400 | 31300 | 558 |
| 311 | 20230913 | 140300 | 27819685100 | 31350 | 31300 | 31400 | 31300 | 342 |
| 312 | 20230913 | 140200 | 27808975050 | 31400 | 31400 | 31450 | 31250 | 727 |
| 313 | 20230913 | 140100 | 27786174900 | 31400 | 31450 | 31450 | 31350 | 536 |
| 314 | 20230913 | 140000 | 27769329500 | 31450 | 31400 | 31500 | 31400 | 788 |
| 315 | 20230913 | 135900 | 27744551850 | 31400 | 31300 | 31400 | 31300 | 552 |
| 316 | 20230913 | 135800 | 27727232150 | 31300 | 31350 | 31400 | 31300 | 429 |
| 317 | 20230913 | 135700 | 27713781750 | 31350 | 31300 | 31400 | 31300 | 244 |
| 318 | 20230913 | 135600 | 27706131750 | 31300 | 31450 | 31450 | 31300 | 887 |
| 319 | 20230913 | 135500 | 27678288850 | 31500 | 31450 | 31500 | 31450 | 901 |
| 320 | 20230913 | 135400 | 27649947950 | 31450 | 31350 | 31450 | 31350 | 609 |
| 321 | 20230913 | 135300 | 27630821200 | 31350 | 31350 | 31450 | 31300 | 529 |
| 322 | 20230913 | 135200 | 27614215850 | 31350 | 31350 | 31400 | 31300 | 229 |
| 323 | 20230913 | 135100 | 27607042150 | 31350 | 31350 | 31350 | 31300 | 324 |
| 324 | 20230913 | 135000 | 27596892850 | 31300 | 31350 | 31400 | 31300 | 576 |
| 325 | 20230913 | 134900 | 27578851950 | 31450 | 31450 | 31450 | 31400 | 1548 |
| 326 | 20230913 | 134800 | 27530201850 | 31450 | 31450 | 31500 | 31400 | 2652 |
| 327 | 20230913 | 134700 | 27446786100 | 31400 | 31350 | 31450 | 31350 | 1900 |
| 328 | 20230913 | 134600 | 27387125750 | 31400 | 31300 | 31400 | 31250 | 3234 |
| 329 | 20230913 | 134500 | 27285733100 | 31250 | 31250 | 31300 | 31250 | 562 |
| 330 | 20230913 | 134400 | 27268150400 | 31250 | 31300 | 31300 | 31250 | 576 |
| 331 | 20230913 | 134300 | 27250126250 | 31300 | 31250 | 31300 | 31250 | 326 |
| 332 | 20230913 | 134200 | 27239933950 | 31250 | 31200 | 31350 | 31200 | 2056 |
| 333 | 20230913 | 134100 | 27175531150 | 31250 | 30950 | 31300 | 30950 | 3698 |
| 334 | 20230913 | 134000 | 27060112950 | 31050 | 31000 | 31050 | 30950 | 942 |
| 335 | 20230913 | 133900 | 27030942400 | 31050 | 31000 | 31100 | 30950 | 810 |
| 336 | 20230913 | 133800 | 27005814900 | 31000 | 31000 | 31050 | 30950 | 1604 |
| 337 | 20230913 | 133700 | 26956076650 | 31050 | 31000 | 31050 | 30950 | 246 |
| 338 | 20230913 | 133600 | 26948449850 | 31000 | 31050 | 31100 | 31000 | 1475 |
| 339 | 20230913 | 133500 | 26902706650 | 31150 | 31000 | 31150 | 30950 | 2021 |
| 340 | 20230913 | 133400 | 26840062300 | 31050 | 31100 | 31150 | 31050 | 1132 |
| 341 | 20230913 | 133300 | 26804891400 | 31150 | 31200 | 31250 | 31100 | 2863 |
| 342 | 20230913 | 133200 | 26715662750 | 31200 | 31200 | 31250 | 31200 | 108 |
| 343 | 20230913 | 133100 | 26712292900 | 31250 | 31200 | 31250 | 31200 | 642 |
| 344 | 20230913 | 133000 | 26692233350 | 31250 | 31200 | 31250 | 31150 | 716 |
| 345 | 20230913 | 132900 | 26669886150 | 31250 | 31150 | 31250 | 31150 | 884 |
| 346 | 20230913 | 132800 | 26642286650 | 31200 | 31100 | 31200 | 31100 | 993 |
| 347 | 20230913 | 132700 | 26611355300 | 31150 | 31150 | 31150 | 31100 | 356 |
| 348 | 20230913 | 132600 | 26600278250 | 31150 | 31200 | 31250 | 31150 | 455 |
| 349 | 20230913 | 132500 | 26586093400 | 31200 | 31150 | 31200 | 31150 | 527 |
| 350 | 20230913 | 132400 | 26569652200 | 31150 | 31150 | 31250 | 31150 | 1077 |
| 351 | 20230913 | 132300 | 26536076900 | 31200 | 31100 | 31200 | 31100 | 391 |
| 352 | 20230913 | 132200 | 26523894200 | 31150 | 31150 | 31150 | 31100 | 194 |
| 353 | 20230913 | 132100 | 26517856650 | 31150 | 31150 | 31200 | 31100 | 645 |
| 354 | 20230913 | 132000 | 26497754950 | 31150 | 31150 | 31250 | 31050 | 1001 |
| 355 | 20230913 | 131900 | 26466552700 | 31100 | 31100 | 31150 | 31050 | 1162 |
| 356 | 20230913 | 131800 | 26430425800 | 31100 | 31100 | 31100 | 31050 | 190 |
| 357 | 20230913 | 131700 | 26424524150 | 31050 | 31000 | 31100 | 30950 | 217 |
| 358 | 20230913 | 131600 | 26417793400 | 31000 | 31050 | 31150 | 30950 | 873 |
| 359 | 20230913 | 131500 | 26390722400 | 31050 | 31100 | 31200 | 31000 | 684 |
| 360 | 20230913 | 131400 | 26369440700 | 31100 | 31100 | 31150 | 31100 | 320 |
| 361 | 20230913 | 131300 | 26359484150 | 31200 | 31050 | 31200 | 31000 | 1001 |
| 362 | 20230913 | 131200 | 26328350700 | 31050 | 30950 | 31050 | 30850 | 575 |
| 363 | 20230913 | 131100 | 26310533900 | 30800 | 31000 | 31000 | 30800 | 968 |
| 364 | 20230913 | 131000 | 26280652700 | 30950 | 30900 | 31000 | 30800 | 1325 |
| 365 | 20230913 | 130900 | 26239704700 | 30900 | 30800 | 30900 | 30750 | 1032 |
| 366 | 20230913 | 130800 | 26207944600 | 30800 | 31000 | 31000 | 30750 | 2667 |
| 367 | 20230913 | 130700 | 26125740250 | 30950 | 30950 | 31000 | 30850 | 308 |
| 368 | 20230913 | 130600 | 26116203150 | 30850 | 30900 | 30950 | 30850 | 247 |
| 369 | 20230913 | 130500 | 26108564800 | 30950 | 30850 | 30950 | 30850 | 294 |
| 370 | 20230913 | 130400 | 26099489700 | 31000 | 30850 | 31000 | 30850 | 651 |
| 371 | 20230913 | 130300 | 26079340100 | 30800 | 30850 | 30950 | 30800 | 382 |
| 372 | 20230913 | 130200 | 26067551650 | 30800 | 30800 | 30850 | 30750 | 1130 |
| 373 | 20230913 | 130100 | 26032747600 | 30800 | 30750 | 30800 | 30750 | 352 |
| 374 | 20230913 | 130000 | 26021916650 | 30750 | 30750 | 30800 | 30750 | 1588 |
| 375 | 20230913 | 125900 | 25973076650 | 30750 | 30750 | 30800 | 30750 | 273 |
| 376 | 20230913 | 125800 | 25964679100 | 30750 | 30750 | 30800 | 30750 | 190 |
| 377 | 20230913 | 125700 | 25958835350 | 30750 | 30750 | 30800 | 30700 | 2291 |
| 378 | 20230913 | 125600 | 25888417050 | 30750 | 30750 | 30800 | 30700 | 1298 |
| 379 | 20230913 | 125500 | 25848502150 | 30750 | 30800 | 30800 | 30750 | 879 |
| 380 | 20230913 | 125400 | 25821470700 | 30750 | 30700 | 30800 | 30700 | 525 |
| 381 | 20230913 | 125300 | 25805326600 | 30750 | 30750 | 30800 | 30700 | 509 |
| 382 | 20230913 | 125200 | 25789685350 | 30750 | 30800 | 30800 | 30700 | 711 |
| 383 | 20230913 | 125100 | 25767852500 | 30700 | 30750 | 30800 | 30650 | 3730 |
| 384 | 20230913 | 125000 | 25653293100 | 30750 | 30850 | 30850 | 30700 | 1594 |
| 385 | 20230913 | 124900 | 25604245900 | 30850 | 30850 | 30850 | 30800 | 202 |
| 386 | 20230913 | 124800 | 25598022850 | 30850 | 30850 | 30900 | 30800 | 312 |
| 387 | 20230913 | 124700 | 25588397150 | 30900 | 30850 | 30900 | 30850 | 761 |
| 388 | 20230913 | 124600 | 25564915750 | 30850 | 30850 | 31000 | 30850 | 545 |
| 389 | 20230913 | 124500 | 25548057250 | 30900 | 30850 | 30900 | 30850 | 393 |
| 390 | 20230913 | 124400 | 25535917150 | 30900 | 30850 | 31100 | 30850 | 1103 |
| 391 | 20230913 | 124300 | 25501810350 | 30850 | 30950 | 30950 | 30850 | 2036 |
| 392 | 20230913 | 124200 | 25438925150 | 31000 | 31000 | 31050 | 30950 | 1968 |
| 393 | 20230913 | 124100 | 25377929050 | 31000 | 31100 | 31100 | 31000 | 610 |
| 394 | 20230913 | 124000 | 25358984800 | 31100 | 31200 | 31250 | 31050 | 3774 |
| 395 | 20230913 | 123900 | 25241352700 | 31200 | 31250 | 31250 | 31200 | 1477 |
| 396 | 20230913 | 123800 | 25195213950 | 31250 | 31250 | 31300 | 31250 | 377 |
| 397 | 20230913 | 123700 | 25183431400 | 31250 | 31200 | 31300 | 31200 | 471 |
| 398 | 20230913 | 123600 | 25168705850 | 31250 | 31300 | 31300 | 31200 | 612 |
| 399 | 20230913 | 123500 | 25149591050 | 31250 | 31300 | 31300 | 31200 | 1340 |
| 400 | 20230913 | 123400 | 25107736450 | 31250 | 31350 | 31350 | 31250 | 636 |
| 401 | 20230913 | 123300 | 25087808250 | 31400 | 31350 | 31500 | 31350 | 3309 |
| 402 | 20230913 | 123200 | 24983899300 | 31350 | 31350 | 31400 | 31300 | 992 |
| 403 | 20230913 | 123100 | 24952801550 | 31350 | 31400 | 31450 | 31300 | 1090 |
| 404 | 20230913 | 123000 | 24918608250 | 31400 | 31300 | 31400 | 31300 | 407 |
| 405 | 20230913 | 122900 | 24905856550 | 31300 | 31300 | 31400 | 31250 | 1080 |
| 406 | 20230913 | 122800 | 24872026650 | 31350 | 31350 | 31400 | 31250 | 1248 |
| 407 | 20230913 | 122700 | 24832904950 | 31400 | 31400 | 31500 | 31350 | 7921 |
| 408 | 20230913 | 122600 | 24584180450 | 31450 | 31300 | 31450 | 31250 | 4184 |
| 409 | 20230913 | 122500 | 24452880850 | 31250 | 31200 | 31350 | 31200 | 2022 |
| 410 | 20230913 | 122400 | 24389588300 | 31200 | 31200 | 31250 | 31150 | 888 |
| 411 | 20230913 | 122300 | 24361875300 | 31200 | 31150 | 31200 | 31100 | 631 |
| 412 | 20230913 | 122200 | 24342218450 | 31200 | 31100 | 31200 | 31100 | 1335 |
| 413 | 20230913 | 122100 | 24300649100 | 31100 | 31100 | 31150 | 31050 | 2368 |
| 414 | 20230913 | 122000 | 24226957700 | 31100 | 31000 | 31100 | 30950 | 927 |
| 415 | 20230913 | 121900 | 24198216200 | 30950 | 30850 | 30950 | 30800 | 1096 |
| 416 | 20230913 | 121800 | 24164371100 | 30850 | 30750 | 30900 | 30750 | 381 |
| 417 | 20230913 | 121700 | 24152619750 | 30750 | 30800 | 30850 | 30750 | 454 |
| 418 | 20230913 | 121600 | 24138642100 | 30750 | 30900 | 30900 | 30750 | 1004 |
| 419 | 20230913 | 121500 | 24107715900 | 30900 | 30800 | 30900 | 30750 | 894 |
| 420 | 20230913 | 121400 | 24080157800 | 30800 | 30700 | 30800 | 30650 | 1155 |
| 421 | 20230913 | 121300 | 24044653350 | 30750 | 30700 | 30750 | 30650 | 247 |
| 422 | 20230913 | 121200 | 24037078000 | 30700 | 30600 | 30750 | 30600 | 747 |
| 423 | 20230913 | 121100 | 24014179700 | 30600 | 30650 | 30650 | 30600 | 243 |
| 424 | 20230913 | 121000 | 24006735200 | 30700 | 30700 | 30700 | 30600 | 2164 |
| 425 | 20230913 | 120900 | 23940372150 | 30700 | 30700 | 30750 | 30700 | 125 |
| 426 | 20230913 | 120800 | 23936534600 | 30700 | 30750 | 30850 | 30700 | 829 |
| 427 | 20230913 | 120700 | 23911037950 | 30800 | 30850 | 30900 | 30800 | 1609 |
| 428 | 20230913 | 120600 | 23861475050 | 30850 | 30850 | 30850 | 30800 | 872 |
| 429 | 20230913 | 120500 | 23834595300 | 30800 | 30900 | 30950 | 30800 | 943 |
| 430 | 20230913 | 120400 | 23805516500 | 30900 | 30900 | 30950 | 30850 | 1601 |
| 431 | 20230913 | 120300 | 23756091800 | 30900 | 30950 | 30950 | 30900 | 480 |
| 432 | 20230913 | 120200 | 23741246250 | 30950 | 30850 | 30950 | 30750 | 1459 |
| 433 | 20230913 | 120100 | 23696155600 | 30800 | 30850 | 30850 | 30750 | 426 |
| 434 | 20230913 | 120000 | 23683033050 | 30800 | 30750 | 30850 | 30750 | 617 |
| 435 | 20230913 | 115900 | 23664033150 | 30750 | 30750 | 30850 | 30750 | 364 |
| 436 | 20230913 | 115800 | 23652832450 | 30800 | 30750 | 30800 | 30750 | 343 |
| 437 | 20230913 | 115700 | 23642280300 | 30750 | 30700 | 30750 | 30700 | 864 |
| 438 | 20230913 | 115600 | 23615728800 | 30700 | 30650 | 30750 | 30650 | 380 |
| 439 | 20230913 | 115500 | 23604072750 | 30650 | 30600 | 30700 | 30600 | 564 |
| 440 | 20230913 | 115400 | 23586786850 | 30700 | 30600 | 30750 | 30600 | 949 |
| 441 | 20230913 | 115300 | 23557698450 | 30600 | 30650 | 30750 | 30600 | 979 |
| 442 | 20230913 | 115200 | 23527705500 | 30700 | 30700 | 30700 | 30650 | 386 |
| 443 | 20230913 | 115100 | 23515866050 | 30700 | 30700 | 30800 | 30700 | 578 |
| 444 | 20230913 | 115000 | 23498112550 | 30700 | 30800 | 30850 | 30700 | 648 |
| 445 | 20230913 | 114900 | 23478182800 | 30750 | 30700 | 30800 | 30650 | 1054 |
| 446 | 20230913 | 114800 | 23445817500 | 30700 | 30800 | 30800 | 30650 | 810 |
| 447 | 20230913 | 114700 | 23420927800 | 30750 | 30900 | 30950 | 30750 | 3439 |
| 448 | 20230913 | 114600 | 23314930400 | 30900 | 30800 | 31000 | 30800 | 1497 |
| 449 | 20230913 | 114500 | 23268674700 | 30850 | 30800 | 30850 | 30750 | 2226 |
| 450 | 20230913 | 114400 | 23200120050 | 30750 | 30750 | 30800 | 30650 | 1475 |
| 451 | 20230913 | 114300 | 23154795550 | 30750 | 30700 | 30750 | 30700 | 1101 |
| 452 | 20230913 | 114200 | 23120979150 | 30650 | 30650 | 30850 | 30600 | 4042 |
| 453 | 20230913 | 114100 | 22996707200 | 30650 | 30600 | 30650 | 30550 | 475 |
| 454 | 20230913 | 114000 | 22982177650 | 30550 | 30550 | 30600 | 30550 | 424 |
| 455 | 20230913 | 113900 | 22969222750 | 30550 | 30600 | 30600 | 30550 | 504 |
| 456 | 20230913 | 113800 | 22953810100 | 30650 | 30650 | 30650 | 30600 | 305 |
| 457 | 20230913 | 113700 | 22944474700 | 30650 | 30600 | 30650 | 30600 | 730 |
| 458 | 20230913 | 113600 | 22922116600 | 30650 | 30600 | 30700 | 30600 | 1317 |
| 459 | 20230913 | 113500 | 22881763350 | 30600 | 30500 | 30600 | 30500 | 835 |
| 460 | 20230913 | 113400 | 22856259900 | 30550 | 30450 | 30550 | 30450 | 670 |
| 461 | 20230913 | 113300 | 22835833900 | 30450 | 30450 | 30500 | 30400 | 408 |
| 462 | 20230913 | 113200 | 22823409800 | 30450 | 30450 | 30500 | 30400 | 1502 |
| 463 | 20230913 | 113100 | 22777676300 | 30450 | 30450 | 30500 | 30400 | 1100 |
| 464 | 20230913 | 113000 | 22744177350 | 30450 | 30400 | 30500 | 30400 | 754 |
| 465 | 20230913 | 112900 | 22721215700 | 30500 | 30500 | 30500 | 30400 | 2474 |
| 466 | 20230913 | 112800 | 22645894700 | 30500 | 30600 | 30600 | 30450 | 3248 |
| 467 | 20230913 | 112700 | 22546764400 | 30650 | 30650 | 30650 | 30550 | 369 |
| 468 | 20230913 | 112600 | 22535475200 | 30650 | 30550 | 30650 | 30500 | 853 |
| 469 | 20230913 | 112500 | 22509355600 | 30550 | 30550 | 30650 | 30500 | 1135 |
| 470 | 20230913 | 112400 | 22474720100 | 30550 | 30550 | 30650 | 30500 | 1016 |
| 471 | 20230913 | 112300 | 22443714700 | 30650 | 30500 | 30650 | 30450 | 817 |
| 472 | 20230913 | 112200 | 22418771300 | 30550 | 30650 | 30650 | 30500 | 1018 |
| 473 | 20230913 | 112100 | 22387664650 | 30650 | 30650 | 30700 | 30600 | 1274 |
| 474 | 20230913 | 112000 | 22348625050 | 30650 | 30650 | 30700 | 30600 | 978 |
| 475 | 20230913 | 111900 | 22318634400 | 30600 | 30600 | 30650 | 30550 | 1194 |
| 476 | 20230913 | 111800 | 22282149300 | 30650 | 30550 | 30650 | 30550 | 1038 |
| 477 | 20230913 | 111700 | 22250376450 | 30550 | 30600 | 30650 | 30550 | 998 |
| 478 | 20230913 | 111600 | 22219839050 | 30600 | 30550 | 30650 | 30500 | 1207 |
| 479 | 20230913 | 111500 | 22182926600 | 30500 | 30300 | 30600 | 30250 | 2845 |
| 480 | 20230913 | 111400 | 22096497700 | 30300 | 30500 | 30500 | 30300 | 5529 |
| 481 | 20230913 | 111300 | 21928509350 | 30450 | 30450 | 30600 | 30400 | 2431 |
| 482 | 20230913 | 111200 | 21854503100 | 30400 | 30500 | 30500 | 30250 | 10520 |
| 483 | 20230913 | 111100 | 21534876250 | 30450 | 30600 | 30650 | 30350 | 12201 |
| 484 | 20230913 | 111000 | 21163294700 | 30650 | 30600 | 30650 | 30500 | 6301 |
| 485 | 20230913 | 110900 | 20970687550 | 30600 | 30900 | 30950 | 30600 | 12576 |
| 486 | 20230913 | 110800 | 20583414150 | 30950 | 31050 | 31050 | 30950 | 3362 |
| 487 | 20230913 | 110700 | 20479336150 | 31050 | 31000 | 31050 | 30950 | 4238 |
| 488 | 20230913 | 110600 | 20347955400 | 31000 | 31050 | 31150 | 31000 | 4545 |
| 489 | 20230913 | 110500 | 20206836050 | 31050 | 31200 | 31250 | 31050 | 3504 |
| 490 | 20230913 | 110400 | 20097656450 | 31150 | 31100 | 31200 | 31100 | 1774 |
| 491 | 20230913 | 110300 | 20042412200 | 31100 | 31150 | 31150 | 31100 | 460 |
| 492 | 20230913 | 110200 | 20028099950 | 31150 | 31100 | 31150 | 31050 | 1251 |
| 493 | 20230913 | 110100 | 19989193850 | 31150 | 31100 | 31150 | 31000 | 960 |
| 494 | 20230913 | 110000 | 19959368800 | 31050 | 31000 | 31100 | 30950 | 3074 |
| 495 | 20230913 | 105900 | 19864037800 | 31000 | 31050 | 31050 | 30950 | 3501 |
| 496 | 20230913 | 105800 | 19755490100 | 31050 | 31000 | 31150 | 31000 | 539 |
| 497 | 20230913 | 105700 | 19738749950 | 31050 | 31300 | 31350 | 31050 | 6555 |
| 498 | 20230913 | 105600 | 19534545450 | 31300 | 31200 | 31350 | 31200 | 2151 |
| 499 | 20230913 | 105500 | 19467255750 | 31200 | 31000 | 31250 | 31000 | 919 |
| 500 | 20230913 | 105400 | 19438627800 | 31050 | 30950 | 31100 | 30950 | 608 |
| 501 | 20230913 | 105300 | 19419754950 | 30950 | 30950 | 30950 | 30900 | 1217 |
| 502 | 20230913 | 105200 | 19382138450 | 30900 | 31050 | 31050 | 30900 | 2497 |
| 503 | 20230913 | 105100 | 19304779050 | 31000 | 31050 | 31150 | 31000 | 2199 |
| 504 | 20230913 | 105000 | 19236503650 | 31100 | 30950 | 31100 | 30900 | 2232 |
| 505 | 20230913 | 104900 | 19167356250 | 30950 | 31050 | 31100 | 30900 | 4855 |
| 506 | 20230913 | 104800 | 19017060150 | 31000 | 31200 | 31200 | 31000 | 5197 |
| 507 | 20230913 | 104700 | 18855772850 | 31150 | 31000 | 31300 | 30950 | 9890 |
| 508 | 20230913 | 104600 | 18548158400 | 30950 | 31000 | 31050 | 30950 | 3626 |
| 509 | 20230913 | 104500 | 18435738050 | 30950 | 31000 | 31100 | 30850 | 7958 |
| 510 | 20230913 | 104400 | 18189672800 | 31000 | 31100 | 31150 | 30950 | 5104 |
| 511 | 20230913 | 104300 | 18031328850 | 31100 | 31200 | 31200 | 31050 | 4281 |
| 512 | 20230913 | 104200 | 17898146650 | 31200 | 31450 | 31450 | 31100 | 3646 |
| 513 | 20230913 | 104100 | 17784316400 | 31450 | 31400 | 31550 | 31400 | 1967 |
| 514 | 20230913 | 104000 | 17722439800 | 31450 | 31500 | 31550 | 31400 | 1843 |
| 515 | 20230913 | 103900 | 17664429800 | 31500 | 31450 | 31600 | 31450 | 696 |
| 516 | 20230913 | 103800 | 17642472500 | 31550 | 31150 | 31600 | 31100 | 1744 |
| 517 | 20230913 | 103700 | 17587884900 | 31250 | 31300 | 31400 | 31150 | 5720 |
| 518 | 20230913 | 103600 | 17409245150 | 31300 | 31550 | 31550 | 31300 | 4941 |
| 519 | 20230913 | 103500 | 17253965700 | 31550 | 31500 | 31550 | 31450 | 1718 |
| 520 | 20230913 | 103400 | 17199841950 | 31550 | 31500 | 31700 | 31500 | 2501 |
| 521 | 20230913 | 103300 | 17120852550 | 31550 | 31400 | 31550 | 31250 | 3964 |
| 522 | 20230913 | 103200 | 16996431150 | 31350 | 30850 | 31400 | 30850 | 8318 |
| 523 | 20230913 | 103100 | 16736081350 | 30900 | 31500 | 31600 | 30850 | 20195 |
| 524 | 20230913 | 103000 | 16105114550 | 31500 | 31550 | 31700 | 31500 | 4547 |
| 525 | 20230913 | 102900 | 15961448700 | 31550 | 31500 | 31700 | 31450 | 4694 |
| 526 | 20230913 | 102800 | 15813329750 | 31500 | 31500 | 31700 | 31450 | 4857 |
| 527 | 20230913 | 102700 | 15660224550 | 31450 | 31650 | 31850 | 31450 | 23868 |
| 528 | 20230913 | 102600 | 14905325000 | 31700 | 32000 | 32000 | 31650 | 9803 |
| 529 | 20230913 | 102500 | 14593282050 | 32000 | 32050 | 32100 | 31950 | 4466 |
| 530 | 20230913 | 102400 | 14450393200 | 32050 | 32000 | 32100 | 32000 | 2315 |
| 531 | 20230913 | 102300 | 14376242650 | 32000 | 32200 | 32200 | 32000 | 3813 |
| 532 | 20230913 | 102200 | 14253800950 | 32200 | 32350 | 32350 | 32150 | 767 |
| 533 | 20230913 | 102100 | 14229078450 | 32350 | 32200 | 32400 | 32200 | 906 |
| 534 | 20230913 | 102000 | 14199831300 | 32250 | 32300 | 32300 | 32200 | 652 |
| 535 | 20230913 | 101900 | 14178799450 | 32300 | 32200 | 32450 | 32150 | 1901 |
| 536 | 20230913 | 101800 | 14117435700 | 32200 | 32200 | 32400 | 32200 | 844 |
| 537 | 20230913 | 101700 | 14090195150 | 32200 | 32050 | 32400 | 32050 | 1834 |
| 538 | 20230913 | 101600 | 14031174700 | 32050 | 32000 | 32150 | 31950 | 4185 |
| 539 | 20230913 | 101500 | 13897117550 | 32050 | 32000 | 32300 | 31950 | 4212 |
| 540 | 20230913 | 101400 | 13762292900 | 32000 | 32100 | 32300 | 32000 | 3529 |
| 541 | 20230913 | 101300 | 13649069450 | 32100 | 32400 | 32400 | 32100 | 3980 |
| 542 | 20230913 | 101200 | 13520921450 | 32300 | 32200 | 32500 | 32200 | 822 |
| 543 | 20230913 | 101100 | 13494333700 | 32200 | 32350 | 32400 | 32200 | 3917 |
| 544 | 20230913 | 101000 | 13368071900 | 32350 | 32400 | 32500 | 32200 | 1170 |
| 545 | 20230913 | 100900 | 13330232000 | 32400 | 32500 | 32650 | 32400 | 2558 |
| 546 | 20230913 | 100800 | 13247145850 | 32500 | 32200 | 32500 | 31950 | 8823 |
| 547 | 20230913 | 100700 | 12963757950 | 32150 | 32300 | 32300 | 32100 | 6183 |
| 548 | 20230913 | 100600 | 12764409850 | 32300 | 32150 | 32450 | 32100 | 2625 |
| 549 | 20230913 | 100500 | 12679880900 | 32150 | 32500 | 32500 | 32150 | 12794 |
| 550 | 20230913 | 100400 | 12266366650 | 32500 | 32650 | 32700 | 32500 | 2861 |
| 551 | 20230913 | 100300 | 12173137650 | 32650 | 32800 | 32850 | 32650 | 1772 |
| 552 | 20230913 | 100200 | 12115089500 | 32800 | 32800 | 32850 | 32750 | 589 |
| 553 | 20230913 | 100100 | 12095780250 | 32850 | 32650 | 32850 | 32650 | 1039 |
| 554 | 20230913 | 100000 | 12061778350 | 32650 | 32600 | 32650 | 32600 | 1302 |
| 555 | 20230913 | 095900 | 12019282850 | 32650 | 32600 | 32800 | 32600 | 2387 |
| 556 | 20230913 | 095800 | 11941273700 | 32650 | 32700 | 32850 | 32600 | 1735 |
| 557 | 20230913 | 095700 | 11884551800 | 32750 | 32800 | 32850 | 32700 | 762 |
| 558 | 20230913 | 095600 | 11859597850 | 32750 | 32800 | 32850 | 32700 | 554 |
| 559 | 20230913 | 095500 | 11841449300 | 32800 | 32850 | 32900 | 32750 | 1731 |
| 560 | 20230913 | 095400 | 11784664550 | 32900 | 32600 | 32900 | 32600 | 1699 |
| 561 | 20230913 | 095300 | 11729025350 | 32600 | 32550 | 32800 | 32550 | 2753 |
| 562 | 20230913 | 095200 | 11639230700 | 32600 | 32700 | 32800 | 32550 | 3921 |
| 563 | 20230913 | 095100 | 11511221550 | 32700 | 32850 | 32950 | 32700 | 4051 |
| 564 | 20230913 | 095000 | 11378467300 | 32850 | 32900 | 32950 | 32800 | 2535 |
| 565 | 20230913 | 094900 | 11295251900 | 32850 | 32950 | 32950 | 32850 | 1491 |
| 566 | 20230913 | 094800 | 11246204750 | 33050 | 33100 | 33100 | 32900 | 1132 |
| 567 | 20230913 | 094700 | 11208861250 | 33000 | 33100 | 33100 | 33000 | 836 |
| 568 | 20230913 | 094600 | 11181236900 | 33150 | 33150 | 33150 | 33000 | 1097 |
| 569 | 20230913 | 094500 | 11144906150 | 33150 | 32950 | 33150 | 32850 | 1613 |
| 570 | 20230913 | 094400 | 11091761950 | 32800 | 32900 | 33000 | 32800 | 4144 |
| 571 | 20230913 | 094300 | 10955610850 | 32850 | 33050 | 33050 | 32850 | 6419 |
| 572 | 20230913 | 094200 | 10744320500 | 33050 | 33000 | 33050 | 33000 | 996 |
| 573 | 20230913 | 094100 | 10711449500 | 33000 | 33000 | 33050 | 32900 | 1565 |
| 574 | 20230913 | 094000 | 10659909250 | 33000 | 32950 | 33150 | 32850 | 3345 |
| 575 | 20230913 | 093900 | 10549804450 | 32850 | 33150 | 33200 | 32850 | 7192 |
| 576 | 20230913 | 093800 | 10312172500 | 33150 | 33250 | 33300 | 33150 | 3987 |
| 577 | 20230913 | 093700 | 10179665650 | 33250 | 33400 | 33450 | 33200 | 1184 |
| 578 | 20230913 | 093600 | 10140279250 | 33250 | 33450 | 33500 | 33250 | 2399 |
| 579 | 20230913 | 093500 | 10060205550 | 33500 | 33300 | 33650 | 33200 | 4635 |
| 580 | 20230913 | 093400 | 9905273800 | 33300 | 33500 | 33500 | 33150 | 11882 |
| 581 | 20230913 | 093300 | 9509633750 | 33500 | 33650 | 33700 | 33500 | 9067 |
| 582 | 20230913 | 093200 | 9205585250 | 33600 | 33750 | 33750 | 33600 | 6141 |
| 583 | 20230913 | 093100 | 8998950200 | 33750 | 34150 | 34200 | 33750 | 11250 |
| 584 | 20230913 | 093000 | 8617674350 | 34150 | 34250 | 34250 | 34100 | 1366 |
| 585 | 20230913 | 092900 | 8570996850 | 34200 | 34000 | 34200 | 34000 | 3169 |
| 586 | 20230913 | 092800 | 8462855350 | 34050 | 33950 | 34100 | 33950 | 1366 |
| 587 | 20230913 | 092700 | 8416370250 | 33950 | 34000 | 34150 | 33950 | 3337 |
| 588 | 20230913 | 092600 | 8302679400 | 34150 | 34300 | 34350 | 34000 | 9559 |
| 589 | 20230913 | 092500 | 7975610800 | 34250 | 34000 | 34300 | 33950 | 8684 |
| 590 | 20230913 | 092400 | 7678792850 | 33950 | 33850 | 34000 | 33800 | 777 |
| 591 | 20230913 | 092300 | 7652477750 | 33800 | 34050 | 34050 | 33750 | 7374 |
| 592 | 20230913 | 092200 | 7402396750 | 34050 | 34000 | 34050 | 34000 | 1533 |
| 593 | 20230913 | 092100 | 7350225000 | 34000 | 34000 | 34100 | 33900 | 1669 |
| 594 | 20230913 | 092000 | 7293440600 | 34050 | 34200 | 34200 | 33800 | 4252 |
| 595 | 20230913 | 091900 | 7148661050 | 34150 | 33800 | 34200 | 33700 | 6620 |
| 596 | 20230913 | 091800 | 6923611700 | 33900 | 33700 | 33900 | 33600 | 2734 |
| 597 | 20230913 | 091700 | 6831461300 | 33650 | 33600 | 33750 | 33600 | 1825 |
| 598 | 20230913 | 091600 | 6770054800 | 33650 | 34000 | 34000 | 33650 | 8321 |
| 599 | 20230913 | 091500 | 6488912400 | 34000 | 33750 | 34200 | 33750 | 1747 |
| 600 | 20230913 | 091400 | 6429646050 | 33750 | 34200 | 34250 | 33700 | 21645 |
| 601 | 20230913 | 091300 | 5693153600 | 34250 | 34400 | 34500 | 34200 | 8364 |
| 602 | 20230913 | 091200 | 5405551050 | 34350 | 34100 | 34400 | 34050 | 9260 |
| 603 | 20230913 | 091100 | 5088175050 | 34150 | 34400 | 34450 | 34000 | 12125 |
| 604 | 20230913 | 091000 | 4673928400 | 34400 | 34100 | 34550 | 34050 | 23973 |
| 605 | 20230913 | 090900 | 3850020300 | 34100 | 33900 | 34150 | 33850 | 11185 |
| 606 | 20230913 | 090800 | 3469455350 | 33800 | 33500 | 33850 | 33300 | 11637 |
| 607 | 20230913 | 090700 | 3077689300 | 33450 | 33150 | 33450 | 33150 | 4092 |
| 608 | 20230913 | 090600 | 2941364100 | 33150 | 33400 | 33500 | 32950 | 21282 |
| 609 | 20230913 | 090500 | 2233756300 | 33400 | 33650 | 33650 | 33350 | 6721 |
| 610 | 20230913 | 090400 | 2008873200 | 33500 | 33600 | 33700 | 33500 | 4502 |
| 611 | 20230913 | 090300 | 1857724800 | 33600 | 33750 | 33850 | 33600 | 7012 |
| 612 | 20230913 | 090200 | 1621036700 | 33700 | 33700 | 33850 | 33500 | 10801 |
| 613 | 20230913 | 090100 | 1257674900 | 33700 | 33700 | 34100 | 33600 | 17522 |
| 614 | 20230913 | 090000 | 663645550 | 33700 | 33500 | 33750 | 33350 | 18933 |