35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 3 | 20230914 | 192000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230914 | 191900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230914 | 191800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230914 | 191700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230914 | 191600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230914 | 191500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230914 | 191400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230914 | 191300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230914 | 191200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230914 | 191100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230914 | 191000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230914 | 190900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230914 | 190800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230914 | 190700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230914 | 190600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230914 | 190500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230914 | 190400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230914 | 190300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230914 | 190200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230914 | 190100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230914 | 190000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230914 | 185900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230914 | 185800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230914 | 185700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230914 | 185600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230914 | 185500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230914 | 185400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230914 | 185300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230914 | 185200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230914 | 185100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 33 | 20230914 | 185000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230914 | 184900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230914 | 184800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230914 | 184700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230914 | 184600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230914 | 184500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230914 | 184400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230914 | 184300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230914 | 184200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230914 | 184100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230914 | 184000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230914 | 183900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230914 | 183800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230914 | 183700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230914 | 183600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230914 | 183500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230914 | 183400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230914 | 183300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230914 | 183200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230914 | 183100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230914 | 183000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230914 | 182900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230914 | 182800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230914 | 182700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230914 | 182600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230914 | 182500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230914 | 182400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230914 | 182300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230914 | 182200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230914 | 182100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 63 | 20230914 | 182000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230914 | 181900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230914 | 181800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230914 | 181700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230914 | 181600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230914 | 181500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230914 | 181400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230914 | 181300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230914 | 181200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230914 | 181100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230914 | 181000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230914 | 180900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230914 | 180800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230914 | 180700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230914 | 180600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230914 | 180500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230914 | 180400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230914 | 180300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230914 | 180200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230914 | 180100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230914 | 180000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230914 | 175900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230914 | 175800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230914 | 175700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230914 | 175600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230914 | 175500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230914 | 175400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230914 | 175300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230914 | 175200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230914 | 175100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 93 | 20230914 | 175000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230914 | 174900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230914 | 174800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230914 | 174700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230914 | 174600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230914 | 174500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230914 | 174400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230914 | 174300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230914 | 174200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230914 | 174100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230914 | 174000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230914 | 173900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230914 | 173800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230914 | 173700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230914 | 173600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230914 | 173500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230914 | 173400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230914 | 173300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230914 | 173200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230914 | 173100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230914 | 173000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230914 | 172900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230914 | 172800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230914 | 172700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230914 | 172600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230914 | 172500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230914 | 172400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230914 | 172300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230914 | 172200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230914 | 172100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 123 | 20230914 | 172000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230914 | 171900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230914 | 171800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230914 | 171700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230914 | 171600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230914 | 171500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230914 | 171400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230914 | 171300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230914 | 171200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230914 | 171100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230914 | 171000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230914 | 170900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230914 | 170800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230914 | 170700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230914 | 170600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230914 | 170500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230914 | 170400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230914 | 170300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230914 | 170200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230914 | 170100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230914 | 170000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230914 | 165900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230914 | 165800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230914 | 165700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230914 | 165600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230914 | 165500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230914 | 165400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230914 | 165300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230914 | 165200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230914 | 165100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 153 | 20230914 | 165000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230914 | 164900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230914 | 164800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230914 | 164700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230914 | 164600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230914 | 164500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230914 | 164400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230914 | 164300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230914 | 164200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230914 | 164100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230914 | 164000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230914 | 163900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230914 | 163800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230914 | 163700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230914 | 163600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230914 | 163500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230914 | 163400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230914 | 163300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230914 | 163200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230914 | 163100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230914 | 163000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230914 | 162900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230914 | 162800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230914 | 162700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230914 | 162600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230914 | 162500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230914 | 162400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230914 | 162300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230914 | 162200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230914 | 162100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 183 | 20230914 | 162000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230914 | 161900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230914 | 161800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230914 | 161700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230914 | 161600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230914 | 161500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230914 | 161400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230914 | 161300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230914 | 161200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230914 | 161100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230914 | 161000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230914 | 160900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230914 | 160800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230914 | 160700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230914 | 160600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230914 | 160500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230914 | 160400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230914 | 160300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230914 | 160200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230914 | 160100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230914 | 160000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230914 | 155900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230914 | 155800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230914 | 155700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230914 | 155600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230914 | 155500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230914 | 155400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230914 | 155300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230914 | 155200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230914 | 155100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 213 | 20230914 | 155000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230914 | 154900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230914 | 154800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230914 | 154700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230914 | 154600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230914 | 154500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230914 | 154400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230914 | 154300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230914 | 154200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230914 | 154100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230914 | 154000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230914 | 153900 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230914 | 153800 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230914 | 153700 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230914 | 153600 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230914 | 153500 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230914 | 153400 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230914 | 153300 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230914 | 153200 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230914 | 153100 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230914 | 153000 | 118693755550 | 27550 | 27550 | 27550 | 27550 | 30227 |
| 234 | 20230914 | 152900 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20230914 | 152800 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20230914 | 152700 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20230914 | 152600 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20230914 | 152500 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20230914 | 152400 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20230914 | 152300 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20230914 | 152200 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20230914 | 152100 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20230914 | 152000 | 117861001700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20230914 | 151900 | 117861001700 | 27600 | 27600 | 27650 | 27500 | 6671 |
| 245 | 20230914 | 151800 | 117676983550 | 27550 | 27500 | 27600 | 27450 | 5875 |
| 246 | 20230914 | 151700 | 117515287350 | 27500 | 27500 | 27550 | 27450 | 10651 |
| 247 | 20230914 | 151600 | 117222642700 | 27450 | 27550 | 27600 | 27450 | 10674 |
| 248 | 20230914 | 151500 | 116928923250 | 27550 | 27550 | 27600 | 27550 | 5337 |
| 249 | 20230914 | 151400 | 116781833000 | 27600 | 27700 | 27700 | 27550 | 13323 |
| 250 | 20230914 | 151300 | 116413957100 | 27700 | 27650 | 27700 | 27600 | 4289 |
| 251 | 20230914 | 151200 | 116295361900 | 27650 | 27600 | 27700 | 27600 | 4145 |
| 252 | 20230914 | 151100 | 116180778250 | 27650 | 27650 | 27700 | 27600 | 8558 |
| 253 | 20230914 | 151000 | 115944103950 | 27650 | 27600 | 27650 | 27550 | 3147 |
| 254 | 20230914 | 150900 | 115857196550 | 27550 | 27550 | 27600 | 27500 | 4806 |
| 255 | 20230914 | 150800 | 115724654250 | 27550 | 27550 | 27550 | 27500 | 2074 |
| 256 | 20230914 | 150700 | 115667544650 | 27550 | 27550 | 27650 | 27500 | 13741 |
| 257 | 20230914 | 150600 | 115288625750 | 27600 | 27600 | 27600 | 27550 | 5218 |
| 258 | 20230914 | 150500 | 115144797300 | 27600 | 27500 | 27600 | 27500 | 7684 |
| 259 | 20230914 | 150400 | 114933314550 | 27500 | 27500 | 27500 | 27450 | 4757 |
| 260 | 20230914 | 150300 | 114802555050 | 27500 | 27450 | 27500 | 27450 | 1410 |
| 261 | 20230914 | 150200 | 114763831700 | 27450 | 27500 | 27500 | 27450 | 2025 |
| 262 | 20230914 | 150100 | 114708207900 | 27450 | 27450 | 27500 | 27400 | 2907 |
| 263 | 20230914 | 150000 | 114628418350 | 27450 | 27450 | 27500 | 27400 | 5964 |
| 264 | 20230914 | 145900 | 114464715900 | 27400 | 27400 | 27450 | 27400 | 1404 |
| 265 | 20230914 | 145800 | 114426242800 | 27400 | 27450 | 27450 | 27400 | 1197 |
| 266 | 20230914 | 145700 | 114393428400 | 27450 | 27500 | 27500 | 27400 | 2445 |
| 267 | 20230914 | 145600 | 114326354150 | 27450 | 27450 | 27500 | 27450 | 2147 |
| 268 | 20230914 | 145500 | 114267398750 | 27450 | 27500 | 27550 | 27450 | 4976 |
| 269 | 20230914 | 145400 | 114130661150 | 27500 | 27450 | 27500 | 27450 | 9593 |
| 270 | 20230914 | 145300 | 113867168950 | 27450 | 27500 | 27550 | 27450 | 3937 |
| 271 | 20230914 | 145200 | 113758996450 | 27500 | 27550 | 27550 | 27500 | 3095 |
| 272 | 20230914 | 145100 | 113673876950 | 27550 | 27500 | 27550 | 27500 | 954 |
| 273 | 20230914 | 145000 | 113647635500 | 27500 | 27550 | 27550 | 27500 | 1295 |
| 274 | 20230914 | 144900 | 113611983300 | 27600 | 27600 | 27600 | 27550 | 3753 |
| 275 | 20230914 | 144800 | 113508577050 | 27600 | 27550 | 27650 | 27500 | 3872 |
| 276 | 20230914 | 144700 | 113401823800 | 27550 | 27550 | 27550 | 27500 | 2371 |
| 277 | 20230914 | 144600 | 113336597500 | 27500 | 27450 | 27550 | 27450 | 2521 |
| 278 | 20230914 | 144500 | 113267309750 | 27450 | 27550 | 27600 | 27450 | 5161 |
| 279 | 20230914 | 144400 | 113125378100 | 27550 | 27500 | 27550 | 27450 | 4578 |
| 280 | 20230914 | 144300 | 112999393850 | 27500 | 27600 | 27600 | 27400 | 8954 |
| 281 | 20230914 | 144200 | 112753194650 | 27650 | 27650 | 27650 | 27550 | 4150 |
| 282 | 20230914 | 144100 | 112638639350 | 27600 | 27650 | 27700 | 27600 | 4210 |
| 283 | 20230914 | 144000 | 112522337750 | 27650 | 27600 | 27650 | 27600 | 666 |
| 284 | 20230914 | 143900 | 112503948400 | 27650 | 27650 | 27700 | 27600 | 837 |
| 285 | 20230914 | 143800 | 112480809300 | 27650 | 27700 | 27700 | 27600 | 1253 |
| 286 | 20230914 | 143700 | 112446163750 | 27700 | 27700 | 27750 | 27650 | 608 |
| 287 | 20230914 | 143600 | 112429333850 | 27700 | 27650 | 27750 | 27650 | 1700 |
| 288 | 20230914 | 143500 | 112382298900 | 27750 | 27700 | 27750 | 27650 | 3605 |
| 289 | 20230914 | 143400 | 112282456850 | 27700 | 27700 | 27750 | 27650 | 2013 |
| 290 | 20230914 | 143300 | 112226732450 | 27700 | 27700 | 27750 | 27700 | 1961 |
| 291 | 20230914 | 143200 | 112172409900 | 27700 | 27700 | 27750 | 27700 | 1235 |
| 292 | 20230914 | 143100 | 112138197300 | 27700 | 27700 | 27750 | 27700 | 915 |
| 293 | 20230914 | 143000 | 112112825250 | 27700 | 27700 | 27750 | 27700 | 6754 |
| 294 | 20230914 | 142900 | 111925601100 | 27700 | 27700 | 27750 | 27700 | 441 |
| 295 | 20230914 | 142800 | 111913374650 | 27700 | 27700 | 27750 | 27650 | 2074 |
| 296 | 20230914 | 142700 | 111855965850 | 27650 | 27650 | 27750 | 27650 | 3687 |
| 297 | 20230914 | 142600 | 111753845800 | 27650 | 27650 | 27700 | 27600 | 2778 |
| 298 | 20230914 | 142500 | 111676984750 | 27650 | 27600 | 27650 | 27600 | 2354 |
| 299 | 20230914 | 142400 | 111611924700 | 27600 | 27650 | 27650 | 27600 | 763 |
| 300 | 20230914 | 142300 | 111590857000 | 27600 | 27600 | 27650 | 27600 | 1939 |
| 301 | 20230914 | 142200 | 111537338150 | 27600 | 27600 | 27600 | 27550 | 891 |
| 302 | 20230914 | 142100 | 111512750400 | 27600 | 27550 | 27600 | 27500 | 1384 |
| 303 | 20230914 | 142000 | 111474622700 | 27550 | 27500 | 27550 | 27450 | 4129 |
| 304 | 20230914 | 141900 | 111360993000 | 27500 | 27400 | 27500 | 27400 | 2306 |
| 305 | 20230914 | 141800 | 111297703850 | 27400 | 27400 | 27450 | 27400 | 4028 |
| 306 | 20230914 | 141700 | 111187298700 | 27400 | 27500 | 27500 | 27400 | 10594 |
| 307 | 20230914 | 141600 | 110896706550 | 27500 | 27500 | 27500 | 27400 | 4983 |
| 308 | 20230914 | 141500 | 110759947400 | 27450 | 27350 | 27500 | 27350 | 7730 |
| 309 | 20230914 | 141400 | 110547739800 | 27350 | 27600 | 27650 | 27350 | 26494 |
| 310 | 20230914 | 141300 | 109819663600 | 27600 | 27700 | 27700 | 27600 | 8487 |
| 311 | 20230914 | 141200 | 109585127250 | 27700 | 27800 | 27800 | 27700 | 6557 |
| 312 | 20230914 | 141100 | 109403437300 | 27800 | 27750 | 27800 | 27700 | 2796 |
| 313 | 20230914 | 141000 | 109325893050 | 27750 | 27750 | 27800 | 27750 | 4170 |
| 314 | 20230914 | 140900 | 109210169650 | 27750 | 27800 | 27800 | 27750 | 3220 |
| 315 | 20230914 | 140800 | 109120722850 | 27800 | 27850 | 27850 | 27800 | 1436 |
| 316 | 20230914 | 140700 | 109080801400 | 27850 | 27850 | 27850 | 27800 | 1269 |
| 317 | 20230914 | 140600 | 109045514050 | 27850 | 27900 | 27900 | 27850 | 989 |
| 318 | 20230914 | 140500 | 109017969050 | 27850 | 27800 | 27900 | 27800 | 3966 |
| 319 | 20230914 | 140400 | 108907458100 | 27800 | 27850 | 27850 | 27800 | 4117 |
| 320 | 20230914 | 140300 | 108792861300 | 27850 | 27900 | 27900 | 27850 | 2060 |
| 321 | 20230914 | 140200 | 108735489650 | 27850 | 27850 | 27900 | 27800 | 1698 |
| 322 | 20230914 | 140100 | 108688202550 | 27850 | 27850 | 27900 | 27850 | 1354 |
| 323 | 20230914 | 140000 | 108650483700 | 27850 | 27900 | 27950 | 27850 | 2590 |
| 324 | 20230914 | 135900 | 108578302750 | 27950 | 27900 | 27950 | 27900 | 1408 |
| 325 | 20230914 | 135800 | 108539018800 | 27900 | 27950 | 28000 | 27900 | 1881 |
| 326 | 20230914 | 135700 | 108486462250 | 27950 | 27900 | 28000 | 27900 | 7326 |
| 327 | 20230914 | 135600 | 108281974900 | 27900 | 27900 | 27950 | 27900 | 1573 |
| 328 | 20230914 | 135500 | 108238087700 | 27900 | 27950 | 27950 | 27900 | 1029 |
| 329 | 20230914 | 135400 | 108209372850 | 27900 | 27900 | 27950 | 27850 | 924 |
| 330 | 20230914 | 135300 | 108183593900 | 27850 | 27850 | 27900 | 27800 | 3341 |
| 331 | 20230914 | 135200 | 108090539400 | 27850 | 27900 | 27900 | 27850 | 2235 |
| 332 | 20230914 | 135100 | 108028240350 | 27950 | 27900 | 27950 | 27900 | 825 |
| 333 | 20230914 | 135000 | 108005216250 | 27950 | 27900 | 27950 | 27900 | 230 |
| 334 | 20230914 | 134900 | 107998789000 | 27900 | 27950 | 27950 | 27900 | 743 |
| 335 | 20230914 | 134800 | 107978046500 | 27950 | 27900 | 27950 | 27900 | 510 |
| 336 | 20230914 | 134700 | 107963810650 | 27900 | 27950 | 28000 | 27900 | 1052 |
| 337 | 20230914 | 134600 | 107934444750 | 28000 | 28000 | 28000 | 27900 | 1835 |
| 338 | 20230914 | 134500 | 107883180050 | 28000 | 27950 | 28000 | 27900 | 2622 |
| 339 | 20230914 | 134400 | 107809892300 | 27950 | 27900 | 28000 | 27900 | 517 |
| 340 | 20230914 | 134300 | 107795449300 | 27950 | 27900 | 27950 | 27900 | 2887 |
| 341 | 20230914 | 134200 | 107714801850 | 27900 | 27950 | 27950 | 27900 | 1102 |
| 342 | 20230914 | 134100 | 107684032200 | 27950 | 27950 | 27950 | 27900 | 250 |
| 343 | 20230914 | 134000 | 107677048800 | 27950 | 27950 | 28000 | 27900 | 2082 |
| 344 | 20230914 | 133900 | 107618891350 | 27950 | 27900 | 27950 | 27900 | 4779 |
| 345 | 20230914 | 133800 | 107485360950 | 27950 | 27900 | 27950 | 27900 | 183 |
| 346 | 20230914 | 133700 | 107480254500 | 27900 | 27900 | 27950 | 27900 | 1073 |
| 347 | 20230914 | 133600 | 107450306100 | 27900 | 27900 | 27950 | 27900 | 874 |
| 348 | 20230914 | 133500 | 107425919450 | 27950 | 27900 | 27950 | 27850 | 3052 |
| 349 | 20230914 | 133400 | 107340788800 | 27900 | 27900 | 27900 | 27850 | 2939 |
| 350 | 20230914 | 133300 | 107258915950 | 27850 | 27900 | 27950 | 27850 | 4984 |
| 351 | 20230914 | 133200 | 107119920250 | 27900 | 27900 | 27950 | 27900 | 300 |
| 352 | 20230914 | 133100 | 107111546650 | 27900 | 27950 | 27950 | 27900 | 5405 |
| 353 | 20230914 | 133000 | 106960701100 | 27950 | 27950 | 28000 | 27900 | 2374 |
| 354 | 20230914 | 132900 | 106894345800 | 27950 | 28000 | 28000 | 27950 | 2315 |
| 355 | 20230914 | 132800 | 106829602550 | 28000 | 27950 | 28000 | 27950 | 839 |
| 356 | 20230914 | 132700 | 106806130400 | 27950 | 27950 | 28000 | 27950 | 1576 |
| 357 | 20230914 | 132600 | 106762080650 | 28000 | 28000 | 28000 | 27950 | 1170 |
| 358 | 20230914 | 132500 | 106729368950 | 27950 | 28000 | 28000 | 27950 | 799 |
| 359 | 20230914 | 132400 | 106707005150 | 28000 | 28000 | 28000 | 27950 | 1229 |
| 360 | 20230914 | 132300 | 106672607600 | 28000 | 27950 | 28000 | 27950 | 1984 |
| 361 | 20230914 | 132200 | 106617117950 | 27950 | 27900 | 27950 | 27850 | 6224 |
| 362 | 20230914 | 132100 | 106443518600 | 27900 | 27950 | 27950 | 27900 | 1832 |
| 363 | 20230914 | 132000 | 106392403250 | 27900 | 27950 | 27950 | 27900 | 858 |
| 364 | 20230914 | 131900 | 106368450100 | 27950 | 27950 | 27950 | 27900 | 323 |
| 365 | 20230914 | 131800 | 106359430350 | 27950 | 27900 | 27950 | 27850 | 761 |
| 366 | 20230914 | 131700 | 106338195850 | 27900 | 27850 | 27950 | 27850 | 3159 |
| 367 | 20230914 | 131600 | 106250083400 | 27850 | 27900 | 27900 | 27850 | 1497 |
| 368 | 20230914 | 131500 | 106208353700 | 27900 | 27900 | 27950 | 27900 | 1352 |
| 369 | 20230914 | 131400 | 106170627300 | 27900 | 27950 | 28000 | 27900 | 850 |
| 370 | 20230914 | 131300 | 106146876700 | 27900 | 28000 | 28000 | 27900 | 1415 |
| 371 | 20230914 | 131200 | 106107336450 | 27950 | 28000 | 28000 | 27950 | 2598 |
| 372 | 20230914 | 131100 | 106034719650 | 28000 | 28000 | 28050 | 27950 | 861 |
| 373 | 20230914 | 131000 | 106010615850 | 28050 | 27950 | 28050 | 27950 | 937 |
| 374 | 20230914 | 130900 | 105984390900 | 27950 | 27950 | 28050 | 27900 | 5419 |
| 375 | 20230914 | 130800 | 105832770350 | 27950 | 28000 | 28000 | 27900 | 1027 |
| 376 | 20230914 | 130700 | 105804062450 | 27950 | 27900 | 27950 | 27800 | 23535 |
| 377 | 20230914 | 130600 | 105147861850 | 27950 | 28000 | 28000 | 27900 | 4144 |
| 378 | 20230914 | 130500 | 105032000450 | 28050 | 28000 | 28050 | 27950 | 4698 |
| 379 | 20230914 | 130400 | 104900531200 | 27950 | 28000 | 28000 | 27950 | 1102 |
| 380 | 20230914 | 130300 | 104869677450 | 28050 | 28000 | 28050 | 27950 | 1981 |
| 381 | 20230914 | 130200 | 104814210250 | 28000 | 27950 | 28000 | 27900 | 1498 |
| 382 | 20230914 | 130100 | 104772361200 | 27850 | 27900 | 27900 | 27850 | 2488 |
| 383 | 20230914 | 130000 | 104702978800 | 27900 | 27900 | 27950 | 27900 | 835 |
| 384 | 20230914 | 125900 | 104679650550 | 27950 | 27950 | 27950 | 27900 | 494 |
| 385 | 20230914 | 125800 | 104665849600 | 27950 | 27950 | 28000 | 27900 | 1224 |
| 386 | 20230914 | 125700 | 104631639300 | 27950 | 27950 | 28000 | 27950 | 2365 |
| 387 | 20230914 | 125600 | 104565530600 | 28000 | 28000 | 28050 | 28000 | 1834 |
| 388 | 20230914 | 125500 | 104514165450 | 28000 | 28050 | 28050 | 28000 | 1033 |
| 389 | 20230914 | 125400 | 104485203950 | 28050 | 28000 | 28050 | 27950 | 1382 |
| 390 | 20230914 | 125300 | 104446509400 | 28000 | 28000 | 28000 | 27900 | 2446 |
| 391 | 20230914 | 125200 | 104378060100 | 27950 | 27950 | 28000 | 27950 | 676 |
| 392 | 20230914 | 125100 | 104359158250 | 27950 | 27900 | 28000 | 27900 | 1625 |
| 393 | 20230914 | 125000 | 104313741750 | 27900 | 27900 | 27950 | 27850 | 819 |
| 394 | 20230914 | 124900 | 104290891350 | 27900 | 27900 | 27950 | 27900 | 723 |
| 395 | 20230914 | 124800 | 104270710100 | 27900 | 27900 | 27950 | 27850 | 1754 |
| 396 | 20230914 | 124700 | 104221782450 | 27850 | 27950 | 27950 | 27850 | 1448 |
| 397 | 20230914 | 124600 | 104181384850 | 27900 | 27850 | 27950 | 27800 | 2663 |
| 398 | 20230914 | 124500 | 104107154100 | 27800 | 27800 | 27900 | 27800 | 1903 |
| 399 | 20230914 | 124400 | 104054202700 | 27800 | 27900 | 27900 | 27800 | 1505 |
| 400 | 20230914 | 124300 | 104012291150 | 27900 | 27850 | 27900 | 27850 | 1249 |
| 401 | 20230914 | 124200 | 103977454900 | 27850 | 27950 | 27950 | 27850 | 10169 |
| 402 | 20230914 | 124100 | 103693824250 | 27950 | 27950 | 28000 | 27950 | 2086 |
| 403 | 20230914 | 124000 | 103635515150 | 28000 | 27900 | 28000 | 27900 | 1427 |
| 404 | 20230914 | 123900 | 103595635900 | 27900 | 27950 | 27950 | 27900 | 1777 |
| 405 | 20230914 | 123800 | 103546012400 | 27950 | 27950 | 27950 | 27900 | 222 |
| 406 | 20230914 | 123700 | 103539815000 | 27900 | 27900 | 27950 | 27900 | 508 |
| 407 | 20230914 | 123600 | 103525627150 | 27900 | 27900 | 27950 | 27850 | 593 |
| 408 | 20230914 | 123500 | 103509089350 | 27950 | 27950 | 27950 | 27800 | 5777 |
| 409 | 20230914 | 123400 | 103348008750 | 27950 | 27950 | 28000 | 27900 | 2895 |
| 410 | 20230914 | 123300 | 103267095750 | 27900 | 27850 | 27900 | 27850 | 1919 |
| 411 | 20230914 | 123200 | 103213560000 | 27850 | 27850 | 27900 | 27800 | 518 |
| 412 | 20230914 | 123100 | 103199145450 | 27850 | 27850 | 27850 | 27800 | 600 |
| 413 | 20230914 | 123000 | 103182437250 | 27850 | 27850 | 27900 | 27800 | 2558 |
| 414 | 20230914 | 122900 | 103111196950 | 27850 | 27850 | 27900 | 27850 | 1521 |
| 415 | 20230914 | 122800 | 103068834700 | 27900 | 27850 | 27900 | 27800 | 458 |
| 416 | 20230914 | 122700 | 103056074800 | 27850 | 27900 | 27900 | 27800 | 2881 |
| 417 | 20230914 | 122600 | 102975951900 | 27900 | 27850 | 27900 | 27800 | 3895 |
| 418 | 20230914 | 122500 | 102867532950 | 27850 | 27900 | 27900 | 27750 | 4041 |
| 419 | 20230914 | 122400 | 102755115650 | 27850 | 27900 | 27950 | 27850 | 698 |
| 420 | 20230914 | 122300 | 102735642250 | 27950 | 27900 | 27950 | 27850 | 1755 |
| 421 | 20230914 | 122200 | 102686729400 | 27900 | 27900 | 27900 | 27900 | 830 |
| 422 | 20230914 | 122100 | 102663572400 | 27900 | 27900 | 27950 | 27900 | 1886 |
| 423 | 20230914 | 122000 | 102610947700 | 27950 | 27900 | 27950 | 27900 | 552 |
| 424 | 20230914 | 121900 | 102595540800 | 27900 | 27950 | 28000 | 27900 | 1610 |
| 425 | 20230914 | 121800 | 102550565100 | 28000 | 28000 | 28000 | 27950 | 306 |
| 426 | 20230914 | 121700 | 102542011350 | 28000 | 27950 | 28000 | 27950 | 892 |
| 427 | 20230914 | 121600 | 102517076600 | 27950 | 28000 | 28000 | 27950 | 1450 |
| 428 | 20230914 | 121500 | 102476484200 | 28000 | 28050 | 28050 | 28000 | 399 |
| 429 | 20230914 | 121400 | 102465296050 | 28000 | 28000 | 28050 | 28000 | 1306 |
| 430 | 20230914 | 121300 | 102428722150 | 28000 | 28000 | 28050 | 28000 | 1157 |
| 431 | 20230914 | 121200 | 102396322650 | 28000 | 28000 | 28050 | 28000 | 585 |
| 432 | 20230914 | 121100 | 102379931500 | 28000 | 28050 | 28100 | 28000 | 1869 |
| 433 | 20230914 | 121000 | 102327581650 | 28050 | 28150 | 28150 | 28050 | 3574 |
| 434 | 20230914 | 120900 | 102227093750 | 28150 | 28000 | 28150 | 28000 | 3568 |
| 435 | 20230914 | 120800 | 102126894350 | 28000 | 28000 | 28100 | 28000 | 907 |
| 436 | 20230914 | 120700 | 102101450350 | 28100 | 27900 | 28100 | 27850 | 6566 |
| 437 | 20230914 | 120600 | 101917618000 | 27900 | 27850 | 27900 | 27800 | 5008 |
| 438 | 20230914 | 120500 | 101778141700 | 27850 | 27850 | 27950 | 27850 | 1151 |
| 439 | 20230914 | 120400 | 101746050100 | 27850 | 27950 | 27950 | 27850 | 1625 |
| 440 | 20230914 | 120300 | 101700737750 | 27950 | 27950 | 27950 | 27900 | 407 |
| 441 | 20230914 | 120200 | 101689371000 | 27900 | 27950 | 27950 | 27850 | 856 |
| 442 | 20230914 | 120100 | 101665471850 | 27900 | 27850 | 27950 | 27850 | 691 |
| 443 | 20230914 | 120000 | 101646204450 | 27900 | 28000 | 28000 | 27850 | 3133 |
| 444 | 20230914 | 115900 | 101558876000 | 28000 | 27950 | 28000 | 27950 | 925 |
| 445 | 20230914 | 115800 | 101533003850 | 27950 | 27900 | 28000 | 27900 | 1671 |
| 446 | 20230914 | 115700 | 101486309500 | 27900 | 27850 | 27950 | 27800 | 3544 |
| 447 | 20230914 | 115600 | 101387610400 | 27900 | 27900 | 27950 | 27850 | 2241 |
| 448 | 20230914 | 115500 | 101325139700 | 27950 | 27900 | 27950 | 27900 | 2568 |
| 449 | 20230914 | 115400 | 101253489450 | 27900 | 27950 | 27950 | 27900 | 4116 |
| 450 | 20230914 | 115300 | 101138606550 | 27950 | 27950 | 28000 | 27950 | 1008 |
| 451 | 20230914 | 115200 | 101110426000 | 28000 | 28000 | 28050 | 27950 | 840 |
| 452 | 20230914 | 115100 | 101086900150 | 28050 | 28000 | 28050 | 28000 | 954 |
| 453 | 20230914 | 115000 | 101060184800 | 28000 | 27950 | 28050 | 27900 | 4615 |
| 454 | 20230914 | 114900 | 100931153400 | 27950 | 27900 | 28000 | 27900 | 1671 |
| 455 | 20230914 | 114800 | 100884438200 | 27900 | 28000 | 28050 | 27900 | 5171 |
| 456 | 20230914 | 114700 | 100739839300 | 28000 | 28000 | 28050 | 28000 | 1080 |
| 457 | 20230914 | 114600 | 100709598150 | 28000 | 28050 | 28050 | 28000 | 1653 |
| 458 | 20230914 | 114500 | 100663250750 | 28050 | 28100 | 28100 | 28050 | 1169 |
| 459 | 20230914 | 114400 | 100630453750 | 28100 | 28050 | 28100 | 28050 | 419 |
| 460 | 20230914 | 114300 | 100618693650 | 28050 | 28000 | 28100 | 28000 | 1772 |
| 461 | 20230914 | 114200 | 100569004800 | 28000 | 28100 | 28100 | 28000 | 1978 |
| 462 | 20230914 | 114100 | 100513557850 | 28050 | 28050 | 28100 | 28050 | 618 |
| 463 | 20230914 | 114000 | 100496218350 | 28000 | 28100 | 28100 | 28000 | 1815 |
| 464 | 20230914 | 113900 | 100445298700 | 28050 | 28150 | 28150 | 28050 | 3069 |
| 465 | 20230914 | 113800 | 100359002950 | 28150 | 28100 | 28150 | 28050 | 2039 |
| 466 | 20230914 | 113700 | 100301721750 | 28050 | 28100 | 28100 | 28050 | 2350 |
| 467 | 20230914 | 113600 | 100235747400 | 28100 | 27950 | 28100 | 27900 | 3231 |
| 468 | 20230914 | 113500 | 100145254950 | 27900 | 27950 | 28000 | 27900 | 5092 |
| 469 | 20230914 | 113400 | 100003103550 | 27950 | 27950 | 28000 | 27950 | 3575 |
| 470 | 20230914 | 113300 | 99903178550 | 27950 | 28000 | 28050 | 27900 | 7270 |
| 471 | 20230914 | 113200 | 99699637000 | 27950 | 28000 | 28100 | 27800 | 12418 |
| 472 | 20230914 | 113100 | 99353067600 | 28100 | 28050 | 28150 | 28050 | 3903 |
| 473 | 20230914 | 113000 | 99243451100 | 28100 | 28000 | 28100 | 28000 | 2338 |
| 474 | 20230914 | 112900 | 99177924750 | 28000 | 28050 | 28050 | 27950 | 1516 |
| 475 | 20230914 | 112800 | 99135477550 | 28050 | 28000 | 28050 | 27950 | 3014 |
| 476 | 20230914 | 112700 | 99051079250 | 28000 | 27950 | 28000 | 27900 | 2769 |
| 477 | 20230914 | 112600 | 98973651200 | 27950 | 28000 | 28050 | 27950 | 1452 |
| 478 | 20230914 | 112500 | 98933043950 | 28000 | 28050 | 28050 | 28000 | 2578 |
| 479 | 20230914 | 112400 | 98860833300 | 28000 | 27950 | 28050 | 27900 | 7986 |
| 480 | 20230914 | 112300 | 98637552750 | 27950 | 28050 | 28050 | 27950 | 4052 |
| 481 | 20230914 | 112200 | 98524122100 | 28000 | 28100 | 28100 | 28000 | 2618 |
| 482 | 20230914 | 112100 | 98450665350 | 28050 | 28100 | 28100 | 28050 | 2098 |
| 483 | 20230914 | 112000 | 98391793900 | 28100 | 28050 | 28150 | 28000 | 11691 |
| 484 | 20230914 | 111900 | 98064000600 | 28050 | 28150 | 28200 | 28000 | 6689 |
| 485 | 20230914 | 111800 | 97876197350 | 28150 | 28150 | 28200 | 28150 | 2007 |
| 486 | 20230914 | 111700 | 97819653750 | 28150 | 28200 | 28200 | 28150 | 2309 |
| 487 | 20230914 | 111600 | 97754634800 | 28200 | 28250 | 28300 | 28200 | 3476 |
| 488 | 20230914 | 111500 | 97656590600 | 28200 | 28200 | 28300 | 28100 | 13666 |
| 489 | 20230914 | 111400 | 97271708200 | 28200 | 28350 | 28400 | 28200 | 7169 |
| 490 | 20230914 | 111300 | 97068938200 | 28400 | 28300 | 28400 | 28300 | 2388 |
| 491 | 20230914 | 111200 | 97001201850 | 28350 | 28300 | 28350 | 28250 | 3560 |
| 492 | 20230914 | 111100 | 96900439800 | 28250 | 28400 | 28450 | 28250 | 10267 |
| 493 | 20230914 | 111000 | 96609067900 | 28450 | 28400 | 28450 | 28350 | 7728 |
| 494 | 20230914 | 110900 | 96389439550 | 28400 | 28350 | 28400 | 28150 | 24252 |
| 495 | 20230914 | 110800 | 95703018800 | 28350 | 28300 | 28350 | 28300 | 5343 |
| 496 | 20230914 | 110700 | 95551664250 | 28300 | 28150 | 28350 | 28100 | 10947 |
| 497 | 20230914 | 110600 | 95243271950 | 28150 | 28200 | 28200 | 28050 | 13853 |
| 498 | 20230914 | 110500 | 94853670300 | 28200 | 28250 | 28250 | 28200 | 2261 |
| 499 | 20230914 | 110400 | 94789846900 | 28250 | 28350 | 28400 | 28200 | 15548 |
| 500 | 20230914 | 110300 | 94349817300 | 28400 | 28300 | 28400 | 28300 | 6473 |
| 501 | 20230914 | 110200 | 94166334850 | 28300 | 28250 | 28350 | 28200 | 4409 |
| 502 | 20230914 | 110100 | 94041632750 | 28200 | 28400 | 28400 | 28150 | 15356 |
| 503 | 20230914 | 110000 | 93607396550 | 28400 | 28200 | 28400 | 28200 | 31667 |
| 504 | 20230914 | 105900 | 92710943650 | 28250 | 28200 | 28250 | 28200 | 3683 |
| 505 | 20230914 | 105800 | 92607015400 | 28250 | 28200 | 28250 | 28150 | 3903 |
| 506 | 20230914 | 105700 | 92496917400 | 28250 | 28000 | 28300 | 28000 | 24625 |
| 507 | 20230914 | 105600 | 91802639450 | 28000 | 28100 | 28100 | 28000 | 6243 |
| 508 | 20230914 | 105500 | 91627625700 | 28100 | 28050 | 28100 | 28050 | 1993 |
| 509 | 20230914 | 105400 | 91571664900 | 28050 | 28050 | 28150 | 28050 | 2719 |
| 510 | 20230914 | 105300 | 91495300050 | 28100 | 28200 | 28250 | 28050 | 5682 |
| 511 | 20230914 | 105200 | 91335313550 | 28200 | 28050 | 28250 | 28050 | 11438 |
| 512 | 20230914 | 105100 | 91013348200 | 28050 | 28050 | 28150 | 28000 | 9703 |
| 513 | 20230914 | 105000 | 90740984650 | 28050 | 28050 | 28100 | 28050 | 3912 |
| 514 | 20230914 | 104900 | 90631110900 | 28100 | 27950 | 28100 | 27900 | 10344 |
| 515 | 20230914 | 104800 | 90341421250 | 27900 | 28000 | 28000 | 27900 | 3980 |
| 516 | 20230914 | 104700 | 90230197050 | 27950 | 27850 | 27950 | 27850 | 3682 |
| 517 | 20230914 | 104600 | 90127387150 | 27900 | 28050 | 28100 | 27850 | 15128 |
| 518 | 20230914 | 104500 | 89704632250 | 28050 | 27950 | 28150 | 27950 | 18171 |
| 519 | 20230914 | 104400 | 89195001650 | 27950 | 27950 | 28000 | 27900 | 6294 |
| 520 | 20230914 | 104300 | 89019241850 | 27950 | 27900 | 28000 | 27900 | 5959 |
| 521 | 20230914 | 104200 | 88852720100 | 27950 | 27900 | 28000 | 27900 | 11109 |
| 522 | 20230914 | 104100 | 88542236900 | 27900 | 27850 | 27900 | 27800 | 4266 |
| 523 | 20230914 | 104000 | 88423424950 | 27850 | 27750 | 27900 | 27700 | 11388 |
| 524 | 20230914 | 103900 | 88106476750 | 27750 | 27700 | 27750 | 27650 | 2470 |
| 525 | 20230914 | 103800 | 88037970450 | 27700 | 27750 | 27800 | 27700 | 6799 |
| 526 | 20230914 | 103700 | 87849343700 | 27800 | 27700 | 27850 | 27700 | 11311 |
| 527 | 20230914 | 103600 | 87535225750 | 27700 | 27600 | 27750 | 27500 | 7738 |
| 528 | 20230914 | 103500 | 87321429050 | 27600 | 27600 | 27600 | 27500 | 2933 |
| 529 | 20230914 | 103400 | 87240601900 | 27600 | 27550 | 27650 | 27550 | 3609 |
| 530 | 20230914 | 103300 | 87141059150 | 27550 | 27650 | 27650 | 27500 | 7451 |
| 531 | 20230914 | 103200 | 86935544950 | 27650 | 27500 | 27650 | 27500 | 10038 |
| 532 | 20230914 | 103100 | 86658642700 | 27500 | 27300 | 27550 | 27250 | 13557 |
| 533 | 20230914 | 103000 | 86287365450 | 27300 | 27400 | 27500 | 27300 | 10295 |
| 534 | 20230914 | 102900 | 86005691100 | 27450 | 27550 | 27600 | 27400 | 8614 |
| 535 | 20230914 | 102800 | 85768731700 | 27500 | 27400 | 27550 | 27300 | 25874 |
| 536 | 20230914 | 102700 | 85060007200 | 27400 | 27550 | 27550 | 27400 | 10711 |
| 537 | 20230914 | 102600 | 84766079500 | 27550 | 27400 | 27600 | 27400 | 13119 |
| 538 | 20230914 | 102500 | 84405519100 | 27400 | 27450 | 27500 | 27400 | 13438 |
| 539 | 20230914 | 102400 | 84037150650 | 27450 | 27550 | 27600 | 27400 | 25313 |
| 540 | 20230914 | 102300 | 83341906050 | 27550 | 27600 | 27800 | 27550 | 26944 |
| 541 | 20230914 | 102200 | 82597816300 | 27650 | 27650 | 27700 | 27600 | 10072 |
| 542 | 20230914 | 102100 | 82319584650 | 27700 | 27700 | 27800 | 27650 | 9296 |
| 543 | 20230914 | 102000 | 82061941400 | 27700 | 27850 | 27900 | 27700 | 5769 |
| 544 | 20230914 | 101900 | 81901661700 | 27800 | 27950 | 27950 | 27800 | 9493 |
| 545 | 20230914 | 101800 | 81637205500 | 27950 | 27750 | 28100 | 27700 | 42295 |
| 546 | 20230914 | 101700 | 80457998100 | 27750 | 27700 | 27800 | 27650 | 6108 |
| 547 | 20230914 | 101600 | 80288738150 | 27700 | 27850 | 27950 | 27650 | 16410 |
| 548 | 20230914 | 101500 | 79832689600 | 27850 | 27800 | 27850 | 27650 | 14634 |
| 549 | 20230914 | 101400 | 79426677450 | 27800 | 27900 | 27900 | 27750 | 6239 |
| 550 | 20230914 | 101300 | 79253057700 | 27900 | 27750 | 28000 | 27600 | 38433 |
| 551 | 20230914 | 101200 | 78186219650 | 27750 | 27950 | 27950 | 27750 | 11684 |
| 552 | 20230914 | 101100 | 77861351550 | 27950 | 27900 | 27950 | 27800 | 10978 |
| 553 | 20230914 | 101000 | 77555736750 | 27850 | 28000 | 28100 | 27850 | 14933 |
| 554 | 20230914 | 100900 | 77138112000 | 28000 | 27800 | 28050 | 27750 | 14155 |
| 555 | 20230914 | 100800 | 76742928700 | 27800 | 28050 | 28050 | 27750 | 31211 |
| 556 | 20230914 | 100700 | 75873094550 | 28100 | 28150 | 28150 | 28050 | 5351 |
| 557 | 20230914 | 100600 | 75722888050 | 28100 | 28300 | 28350 | 28000 | 11208 |
| 558 | 20230914 | 100500 | 75406794600 | 28350 | 28100 | 28350 | 28000 | 13585 |
| 559 | 20230914 | 100400 | 75024379900 | 28150 | 28100 | 28200 | 28050 | 8230 |
| 560 | 20230914 | 100300 | 74792990250 | 28100 | 28250 | 28300 | 28000 | 13714 |
| 561 | 20230914 | 100200 | 74407360950 | 28200 | 28450 | 28550 | 28200 | 34418 |
| 562 | 20230914 | 100100 | 73428076400 | 28450 | 28150 | 28500 | 28150 | 37540 |
| 563 | 20230914 | 100000 | 72362891500 | 28150 | 27950 | 28250 | 27900 | 13375 |
| 564 | 20230914 | 095900 | 71986373650 | 27900 | 28200 | 28250 | 27900 | 19052 |
| 565 | 20230914 | 095800 | 71451580100 | 28200 | 28150 | 28250 | 28100 | 18645 |
| 566 | 20230914 | 095700 | 70926270650 | 28150 | 28150 | 28200 | 28000 | 15842 |
| 567 | 20230914 | 095600 | 70481054550 | 28150 | 27900 | 28250 | 27850 | 35933 |
| 568 | 20230914 | 095500 | 69475936150 | 27850 | 27750 | 28000 | 27700 | 32004 |
| 569 | 20230914 | 095400 | 68585395750 | 27800 | 28300 | 28350 | 27700 | 63316 |
| 570 | 20230914 | 095300 | 66817126700 | 28350 | 28000 | 28350 | 27950 | 29119 |
| 571 | 20230914 | 095200 | 65995215000 | 28100 | 28400 | 28400 | 27900 | 72195 |
| 572 | 20230914 | 095100 | 63964965500 | 28350 | 28600 | 28650 | 28350 | 37685 |
| 573 | 20230914 | 095000 | 62891281800 | 28600 | 28700 | 28800 | 28450 | 32670 |
| 574 | 20230914 | 094900 | 61957214800 | 28750 | 28450 | 28750 | 28450 | 50706 |
| 575 | 20230914 | 094800 | 60507313150 | 28500 | 28350 | 28650 | 28350 | 43503 |
| 576 | 20230914 | 094700 | 59265292800 | 28350 | 28200 | 28500 | 28150 | 58577 |
| 577 | 20230914 | 094600 | 57604563650 | 28200 | 28950 | 29000 | 28200 | 129080 |
| 578 | 20230914 | 094500 | 53914811300 | 29000 | 28650 | 29000 | 28600 | 104459 |
| 579 | 20230914 | 094400 | 50904330600 | 28600 | 28600 | 28650 | 28550 | 48839 |
| 580 | 20230914 | 094300 | 49507383150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 581 | 20230914 | 094200 | 49507383150 | 28500 | 28500 | 28500 | 28400 | 33966 |
| 582 | 20230914 | 094100 | 48539964000 | 28500 | 28250 | 28500 | 28100 | 52845 |
| 583 | 20230914 | 094000 | 47041683100 | 28300 | 28400 | 28450 | 28250 | 62860 |
| 584 | 20230914 | 093900 | 45256485600 | 28450 | 28200 | 28450 | 28150 | 69218 |
| 585 | 20230914 | 093800 | 43292205000 | 28150 | 28200 | 28300 | 28050 | 66525 |
| 586 | 20230914 | 093700 | 41414803550 | 28200 | 28200 | 28350 | 27950 | 75526 |
| 587 | 20230914 | 093600 | 39287821500 | 28250 | 27900 | 28350 | 27850 | 126469 |
| 588 | 20230914 | 093500 | 35733318350 | 27900 | 27800 | 27900 | 27750 | 25182 |
| 589 | 20230914 | 093400 | 35032145250 | 27750 | 27600 | 27800 | 27550 | 25065 |
| 590 | 20230914 | 093300 | 34337788150 | 27600 | 27800 | 27800 | 27550 | 26670 |
| 591 | 20230914 | 093200 | 33600169200 | 27800 | 27600 | 27800 | 27500 | 27526 |
| 592 | 20230914 | 093100 | 32838574150 | 27550 | 27300 | 27700 | 27250 | 33224 |
| 593 | 20230914 | 093000 | 31923505950 | 27300 | 27400 | 27450 | 27150 | 39293 |
| 594 | 20230914 | 092900 | 30852029250 | 27450 | 27800 | 27850 | 27300 | 66452 |
| 595 | 20230914 | 092800 | 29022938100 | 27800 | 27750 | 28000 | 27700 | 102103 |
| 596 | 20230914 | 092700 | 26176010150 | 27700 | 27350 | 27800 | 27350 | 116124 |
| 597 | 20230914 | 092600 | 22967324450 | 27400 | 27350 | 27400 | 27250 | 32140 |
| 598 | 20230914 | 092500 | 22088522400 | 27350 | 27200 | 27350 | 27200 | 24967 |
| 599 | 20230914 | 092400 | 21407612850 | 27250 | 27100 | 27250 | 27050 | 21159 |
| 600 | 20230914 | 092300 | 20833515100 | 27100 | 27200 | 27200 | 27050 | 12860 |
| 601 | 20230914 | 092200 | 20484499750 | 27200 | 27050 | 27200 | 27050 | 12122 |
| 602 | 20230914 | 092100 | 20155441800 | 27050 | 27200 | 27250 | 27050 | 15310 |
| 603 | 20230914 | 092000 | 19739934950 | 27250 | 26900 | 27250 | 26900 | 30288 |
| 604 | 20230914 | 091900 | 18918950500 | 26900 | 27050 | 27100 | 26900 | 20730 |
| 605 | 20230914 | 091800 | 18359491250 | 27100 | 26900 | 27150 | 26900 | 22020 |
| 606 | 20230914 | 091700 | 17763976800 | 26900 | 26750 | 27000 | 26750 | 10984 |
| 607 | 20230914 | 091600 | 17468321500 | 26750 | 26900 | 27000 | 26700 | 31428 |
| 608 | 20230914 | 091500 | 16624585250 | 26850 | 27000 | 27050 | 26850 | 26467 |
| 609 | 20230914 | 091400 | 15911827650 | 27000 | 27050 | 27050 | 26900 | 27601 |
| 610 | 20230914 | 091300 | 15167365900 | 26950 | 27150 | 27250 | 26900 | 45171 |
| 611 | 20230914 | 091200 | 13944159950 | 27250 | 26750 | 27400 | 26700 | 111299 |
| 612 | 20230914 | 091100 | 10931481150 | 26750 | 26350 | 26900 | 26350 | 76513 |
| 613 | 20230914 | 091000 | 8890806850 | 26350 | 26250 | 26400 | 26150 | 10213 |
| 614 | 20230914 | 090900 | 8622493600 | 26250 | 26300 | 26350 | 26200 | 13116 |
| 615 | 20230914 | 090800 | 8278008700 | 26250 | 26400 | 26450 | 26250 | 18790 |
| 616 | 20230914 | 090700 | 7782743450 | 26350 | 26350 | 26450 | 26250 | 17880 |
| 617 | 20230914 | 090600 | 7310957650 | 26400 | 25800 | 26450 | 25750 | 38632 |
| 618 | 20230914 | 090500 | 6303588750 | 25850 | 26400 | 26400 | 25750 | 44368 |
| 619 | 20230914 | 090400 | 5144994100 | 26400 | 26350 | 26500 | 26250 | 31348 |
| 620 | 20230914 | 090300 | 4318235750 | 26300 | 26150 | 26350 | 26150 | 24463 |
| 621 | 20230914 | 090200 | 3675690100 | 26150 | 26250 | 26400 | 26150 | 35157 |
| 622 | 20230914 | 090100 | 2751803400 | 26250 | 25850 | 26300 | 25650 | 38764 |
| 623 | 20230914 | 090000 | 1745478900 | 25850 | 25950 | 26150 | 25850 | 62591 |