33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 3 | 20230913 | 191000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230913 | 190900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230913 | 190800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230913 | 190700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230913 | 190600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230913 | 190500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230913 | 190400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230913 | 190300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230913 | 190200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230913 | 190100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230913 | 190000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230913 | 185900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230913 | 185800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230913 | 185700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230913 | 185600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230913 | 185500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230913 | 185400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230913 | 185300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230913 | 185200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230913 | 185100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230913 | 185000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230913 | 184900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230913 | 184800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230913 | 184700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230913 | 184600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230913 | 184500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230913 | 184400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230913 | 184300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230913 | 184200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230913 | 184100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 33 | 20230913 | 184000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230913 | 183900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230913 | 183800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230913 | 183700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230913 | 183600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230913 | 183500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230913 | 183400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230913 | 183300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230913 | 183200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230913 | 183100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230913 | 183000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230913 | 182900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230913 | 182800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230913 | 182700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230913 | 182600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230913 | 182500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230913 | 182400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230913 | 182300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230913 | 182200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230913 | 182100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230913 | 182000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230913 | 181900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230913 | 181800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230913 | 181700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230913 | 181600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230913 | 181500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230913 | 181400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230913 | 181300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230913 | 181200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230913 | 181100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 63 | 20230913 | 181000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230913 | 180900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230913 | 180800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230913 | 180700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230913 | 180600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230913 | 180500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230913 | 180400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230913 | 180300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230913 | 180200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230913 | 180100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230913 | 180000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230913 | 175900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230913 | 175800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230913 | 175700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230913 | 175600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230913 | 175500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230913 | 175400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230913 | 175300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230913 | 175200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230913 | 175100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230913 | 175000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230913 | 174900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230913 | 174800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230913 | 174700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230913 | 174600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230913 | 174500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230913 | 174400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230913 | 174300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230913 | 174200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230913 | 174100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 93 | 20230913 | 174000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230913 | 173900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230913 | 173800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230913 | 173700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230913 | 173600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230913 | 173500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230913 | 173400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230913 | 173300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230913 | 173200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230913 | 173100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230913 | 173000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230913 | 172900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230913 | 172800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230913 | 172700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230913 | 172600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230913 | 172500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230913 | 172400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230913 | 172300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230913 | 172200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230913 | 172100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230913 | 172000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230913 | 171900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230913 | 171800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230913 | 171700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230913 | 171600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230913 | 171500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230913 | 171400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230913 | 171300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230913 | 171200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230913 | 171100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 123 | 20230913 | 171000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230913 | 170900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230913 | 170800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230913 | 170700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230913 | 170600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230913 | 170500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230913 | 170400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230913 | 170300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230913 | 170200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230913 | 170100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230913 | 170000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230913 | 165900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230913 | 165800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230913 | 165700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230913 | 165600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230913 | 165500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230913 | 165400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230913 | 165300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230913 | 165200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230913 | 165100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230913 | 165000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230913 | 164900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230913 | 164800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230913 | 164700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230913 | 164600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230913 | 164500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230913 | 164400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230913 | 164300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230913 | 164200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230913 | 164100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 153 | 20230913 | 164000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230913 | 163900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230913 | 163800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230913 | 163700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230913 | 163600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230913 | 163500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230913 | 163400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230913 | 163300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230913 | 163200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230913 | 163100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230913 | 163000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230913 | 162900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230913 | 162800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230913 | 162700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230913 | 162600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230913 | 162500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230913 | 162400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230913 | 162300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230913 | 162200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230913 | 162100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230913 | 162000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230913 | 161900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230913 | 161800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230913 | 161700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230913 | 161600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230913 | 161500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230913 | 161400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230913 | 161300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230913 | 161200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230913 | 161100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 183 | 20230913 | 161000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230913 | 160900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230913 | 160800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230913 | 160700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230913 | 160600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230913 | 160500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230913 | 160400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230913 | 160300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230913 | 160200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230913 | 160100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230913 | 160000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230913 | 155900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230913 | 155800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230913 | 155700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230913 | 155600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230913 | 155500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230913 | 155400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230913 | 155300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230913 | 155200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230913 | 155100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230913 | 155000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230913 | 154900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230913 | 154800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230913 | 154700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230913 | 154600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230913 | 154500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230913 | 154400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230913 | 154300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230913 | 154200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230913 | 154100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 213 | 20230913 | 154000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230913 | 153900 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230913 | 153800 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230913 | 153700 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230913 | 153600 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230913 | 153500 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230913 | 153400 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230913 | 153300 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230913 | 153200 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230913 | 153100 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230913 | 153000 | 20389224100 | 28300 | 28300 | 28300 | 28300 | 7748 |
| 224 | 20230913 | 152900 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230913 | 152800 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230913 | 152700 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230913 | 152600 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230913 | 152500 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20230913 | 152400 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20230913 | 152300 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20230913 | 152200 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20230913 | 152100 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20230913 | 152000 | 20169955700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20230913 | 151900 | 20169955700 | 28300 | 28300 | 28350 | 28300 | 808 |
| 235 | 20230913 | 151800 | 20147080350 | 28350 | 28300 | 28350 | 28300 | 1830 |
| 236 | 20230913 | 151700 | 20095250750 | 28300 | 28350 | 28400 | 28300 | 2710 |
| 237 | 20230913 | 151600 | 20018368350 | 28300 | 28350 | 28350 | 28300 | 1565 |
| 238 | 20230913 | 151500 | 19974011850 | 28350 | 28350 | 28400 | 28300 | 1761 |
| 239 | 20230913 | 151400 | 19924071900 | 28350 | 28300 | 28400 | 28300 | 2358 |
| 240 | 20230913 | 151300 | 19857222750 | 28350 | 28350 | 28350 | 28300 | 638 |
| 241 | 20230913 | 151200 | 19839145800 | 28300 | 28300 | 28350 | 28300 | 1802 |
| 242 | 20230913 | 151100 | 19788080900 | 28300 | 28350 | 28350 | 28300 | 1406 |
| 243 | 20230913 | 151000 | 19748280100 | 28300 | 28350 | 28350 | 28300 | 789 |
| 244 | 20230913 | 150900 | 19725929500 | 28350 | 28350 | 28350 | 28300 | 679 |
| 245 | 20230913 | 150800 | 19706688950 | 28350 | 28350 | 28350 | 28300 | 782 |
| 246 | 20230913 | 150700 | 19684534900 | 28350 | 28350 | 28350 | 28300 | 450 |
| 247 | 20230913 | 150600 | 19671786900 | 28300 | 28400 | 28450 | 28300 | 4041 |
| 248 | 20230913 | 150500 | 19557146900 | 28450 | 28400 | 28450 | 28400 | 540 |
| 249 | 20230913 | 150400 | 19541805600 | 28400 | 28400 | 28450 | 28400 | 339 |
| 250 | 20230913 | 150300 | 19532172900 | 28400 | 28450 | 28450 | 28400 | 648 |
| 251 | 20230913 | 150200 | 19513746550 | 28450 | 28400 | 28450 | 28400 | 338 |
| 252 | 20230913 | 150100 | 19504141600 | 28450 | 28450 | 28500 | 28350 | 632 |
| 253 | 20230913 | 150000 | 19486158550 | 28450 | 28400 | 28500 | 28400 | 1219 |
| 254 | 20230913 | 145900 | 19451502550 | 28400 | 28400 | 28450 | 28400 | 587 |
| 255 | 20230913 | 145800 | 19434813150 | 28450 | 28400 | 28500 | 28400 | 769 |
| 256 | 20230913 | 145700 | 19412943450 | 28450 | 28400 | 28450 | 28350 | 1289 |
| 257 | 20230913 | 145600 | 19376336200 | 28400 | 28450 | 28450 | 28400 | 387 |
| 258 | 20230913 | 145500 | 19365335800 | 28400 | 28400 | 28450 | 28400 | 418 |
| 259 | 20230913 | 145400 | 19353455400 | 28400 | 28400 | 28450 | 28350 | 895 |
| 260 | 20230913 | 145300 | 19328037350 | 28400 | 28350 | 28400 | 28350 | 751 |
| 261 | 20230913 | 145200 | 19306730900 | 28350 | 28400 | 28400 | 28350 | 346 |
| 262 | 20230913 | 145100 | 19296914650 | 28350 | 28400 | 28500 | 28350 | 784 |
| 263 | 20230913 | 145000 | 19274638950 | 28450 | 28450 | 28500 | 28400 | 1376 |
| 264 | 20230913 | 144900 | 19235543800 | 28450 | 28450 | 28500 | 28400 | 904 |
| 265 | 20230913 | 144800 | 19209828500 | 28400 | 28400 | 28450 | 28350 | 1892 |
| 266 | 20230913 | 144700 | 19156066350 | 28350 | 28350 | 28400 | 28350 | 380 |
| 267 | 20230913 | 144600 | 19145285700 | 28350 | 28350 | 28400 | 28350 | 304 |
| 268 | 20230913 | 144500 | 19136659400 | 28350 | 28350 | 28450 | 28350 | 1034 |
| 269 | 20230913 | 144400 | 19107301600 | 28350 | 28350 | 28400 | 28300 | 1832 |
| 270 | 20230913 | 144300 | 19055364550 | 28350 | 28350 | 28400 | 28350 | 336 |
| 271 | 20230913 | 144200 | 19045834450 | 28400 | 28350 | 28400 | 28350 | 1345 |
| 272 | 20230913 | 144100 | 19007671400 | 28400 | 28350 | 28400 | 28350 | 242 |
| 273 | 20230913 | 144000 | 19000805450 | 28350 | 28350 | 28400 | 28350 | 390 |
| 274 | 20230913 | 143900 | 18989741350 | 28350 | 28300 | 28450 | 28300 | 1272 |
| 275 | 20230913 | 143800 | 18953654150 | 28300 | 28350 | 28400 | 28300 | 2294 |
| 276 | 20230913 | 143700 | 18888608350 | 28350 | 28400 | 28450 | 28350 | 1048 |
| 277 | 20230913 | 143600 | 18858841400 | 28400 | 28400 | 28450 | 28400 | 679 |
| 278 | 20230913 | 143500 | 18839540250 | 28450 | 28400 | 28450 | 28400 | 355 |
| 279 | 20230913 | 143400 | 18829453400 | 28450 | 28400 | 28450 | 28400 | 552 |
| 280 | 20230913 | 143300 | 18813762050 | 28400 | 28400 | 28450 | 28400 | 683 |
| 281 | 20230913 | 143200 | 18794361350 | 28450 | 28400 | 28450 | 28400 | 1163 |
| 282 | 20230913 | 143100 | 18761297400 | 28400 | 28350 | 28450 | 28350 | 863 |
| 283 | 20230913 | 143000 | 18736787800 | 28350 | 28300 | 28400 | 28300 | 1103 |
| 284 | 20230913 | 142900 | 18705527700 | 28350 | 28350 | 28350 | 28300 | 253 |
| 285 | 20230913 | 142800 | 18698361550 | 28350 | 28400 | 28400 | 28300 | 1349 |
| 286 | 20230913 | 142700 | 18660115600 | 28400 | 28400 | 28400 | 28350 | 515 |
| 287 | 20230913 | 142600 | 18645499700 | 28400 | 28350 | 28400 | 28350 | 1521 |
| 288 | 20230913 | 142500 | 18602348500 | 28350 | 28350 | 28400 | 28350 | 567 |
| 289 | 20230913 | 142400 | 18586270900 | 28400 | 28400 | 28400 | 28350 | 355 |
| 290 | 20230913 | 142300 | 18576202400 | 28350 | 28450 | 28500 | 28350 | 5056 |
| 291 | 20230913 | 142200 | 18432511150 | 28450 | 28500 | 28550 | 28450 | 2110 |
| 292 | 20230913 | 142100 | 18372440950 | 28500 | 28500 | 28550 | 28500 | 160 |
| 293 | 20230913 | 142000 | 18367879200 | 28550 | 28500 | 28550 | 28500 | 116 |
| 294 | 20230913 | 141900 | 18364571550 | 28500 | 28550 | 28600 | 28500 | 212 |
| 295 | 20230913 | 141800 | 18358523350 | 28550 | 28500 | 28600 | 28500 | 439 |
| 296 | 20230913 | 141700 | 18346001850 | 28450 | 28500 | 28500 | 28450 | 191 |
| 297 | 20230913 | 141600 | 18340561700 | 28500 | 28550 | 28550 | 28500 | 2550 |
| 298 | 20230913 | 141500 | 18267885000 | 28550 | 28450 | 28550 | 28450 | 668 |
| 299 | 20230913 | 141400 | 18248834900 | 28500 | 28550 | 28600 | 28500 | 3265 |
| 300 | 20230913 | 141300 | 18155713350 | 28500 | 28500 | 28550 | 28500 | 218 |
| 301 | 20230913 | 141200 | 18149499450 | 28500 | 28600 | 28600 | 28500 | 2243 |
| 302 | 20230913 | 141100 | 18085406550 | 28600 | 28600 | 28650 | 28600 | 249 |
| 303 | 20230913 | 141000 | 18078277350 | 28650 | 28600 | 28650 | 28550 | 619 |
| 304 | 20230913 | 140900 | 18060572500 | 28550 | 28500 | 28600 | 28500 | 465 |
| 305 | 20230913 | 140800 | 18047298950 | 28500 | 28550 | 28600 | 28500 | 359 |
| 306 | 20230913 | 140700 | 18037049200 | 28550 | 28550 | 28600 | 28500 | 509 |
| 307 | 20230913 | 140600 | 18022518200 | 28550 | 28500 | 28600 | 28500 | 501 |
| 308 | 20230913 | 140500 | 18008217350 | 28550 | 28500 | 28550 | 28500 | 482 |
| 309 | 20230913 | 140400 | 17994474800 | 28550 | 28550 | 28600 | 28500 | 553 |
| 310 | 20230913 | 140300 | 17978685400 | 28600 | 28550 | 28600 | 28550 | 631 |
| 311 | 20230913 | 140200 | 17960669750 | 28600 | 28600 | 28650 | 28600 | 806 |
| 312 | 20230913 | 140100 | 17937617950 | 28600 | 28800 | 28800 | 28600 | 1750 |
| 313 | 20230913 | 140000 | 17887344850 | 28750 | 28800 | 28900 | 28750 | 2214 |
| 314 | 20230913 | 135900 | 17823511450 | 28800 | 28800 | 28850 | 28800 | 160 |
| 315 | 20230913 | 135800 | 17818900400 | 28800 | 28800 | 28850 | 28800 | 331 |
| 316 | 20230913 | 135700 | 17809362550 | 28800 | 28750 | 28800 | 28750 | 387 |
| 317 | 20230913 | 135600 | 17798230400 | 28800 | 28800 | 28850 | 28750 | 627 |
| 318 | 20230913 | 135500 | 17780175850 | 28800 | 28800 | 28850 | 28750 | 919 |
| 319 | 20230913 | 135400 | 17753705700 | 28850 | 28900 | 28950 | 28800 | 269 |
| 320 | 20230913 | 135300 | 17745944900 | 28900 | 28850 | 29000 | 28850 | 5948 |
| 321 | 20230913 | 135200 | 17573874750 | 28800 | 28850 | 28850 | 28800 | 686 |
| 322 | 20230913 | 135100 | 17554099200 | 28850 | 28750 | 28850 | 28750 | 1166 |
| 323 | 20230913 | 135000 | 17520472650 | 28800 | 28850 | 28850 | 28750 | 3792 |
| 324 | 20230913 | 134900 | 17411273050 | 28800 | 28700 | 28800 | 28700 | 2654 |
| 325 | 20230913 | 134800 | 17334932500 | 28700 | 28650 | 28750 | 28600 | 1547 |
| 326 | 20230913 | 134700 | 17290538950 | 28700 | 28600 | 28700 | 28600 | 2923 |
| 327 | 20230913 | 134600 | 17206694300 | 28600 | 28600 | 28650 | 28600 | 551 |
| 328 | 20230913 | 134500 | 17190914150 | 28600 | 28650 | 28650 | 28600 | 240 |
| 329 | 20230913 | 134400 | 17184046350 | 28600 | 28650 | 28650 | 28600 | 1197 |
| 330 | 20230913 | 134300 | 17149779600 | 28600 | 28650 | 28700 | 28600 | 453 |
| 331 | 20230913 | 134200 | 17136802350 | 28650 | 28600 | 28650 | 28600 | 1013 |
| 332 | 20230913 | 134100 | 17107787300 | 28600 | 28550 | 28650 | 28550 | 600 |
| 333 | 20230913 | 134000 | 17090626400 | 28600 | 28600 | 28650 | 28550 | 742 |
| 334 | 20230913 | 133900 | 17069399550 | 28650 | 28600 | 28700 | 28550 | 1694 |
| 335 | 20230913 | 133800 | 17020935450 | 28650 | 28550 | 28650 | 28500 | 797 |
| 336 | 20230913 | 133700 | 16998141850 | 28500 | 28500 | 28550 | 28500 | 469 |
| 337 | 20230913 | 133600 | 16984770300 | 28450 | 28400 | 28500 | 28400 | 2919 |
| 338 | 20230913 | 133500 | 16901683500 | 28400 | 28400 | 28450 | 28400 | 254 |
| 339 | 20230913 | 133400 | 16894465900 | 28400 | 28350 | 28450 | 28350 | 1082 |
| 340 | 20230913 | 133300 | 16863747000 | 28350 | 28400 | 28450 | 28350 | 2657 |
| 341 | 20230913 | 133200 | 16788290500 | 28400 | 28300 | 28400 | 28300 | 1105 |
| 342 | 20230913 | 133100 | 16756965150 | 28350 | 28300 | 28350 | 28300 | 1301 |
| 343 | 20230913 | 133000 | 16720088400 | 28350 | 28300 | 28350 | 28300 | 324 |
| 344 | 20230913 | 132900 | 16710908350 | 28350 | 28350 | 28400 | 28300 | 730 |
| 345 | 20230913 | 132800 | 16690209850 | 28350 | 28350 | 28400 | 28350 | 576 |
| 346 | 20230913 | 132700 | 16673875700 | 28300 | 28300 | 28350 | 28300 | 456 |
| 347 | 20230913 | 132600 | 16660958700 | 28300 | 28350 | 28350 | 28300 | 326 |
| 348 | 20230913 | 132500 | 16651720650 | 28350 | 28350 | 28400 | 28300 | 860 |
| 349 | 20230913 | 132400 | 16627338600 | 28350 | 28300 | 28350 | 28300 | 1959 |
| 350 | 20230913 | 132300 | 16571812950 | 28350 | 28300 | 28350 | 28300 | 711 |
| 351 | 20230913 | 132200 | 16551664350 | 28300 | 28350 | 28350 | 28300 | 1088 |
| 352 | 20230913 | 132100 | 16520870400 | 28350 | 28350 | 28400 | 28300 | 767 |
| 353 | 20230913 | 132000 | 16499130300 | 28400 | 28350 | 28400 | 28300 | 833 |
| 354 | 20230913 | 131900 | 16475517100 | 28350 | 28300 | 28350 | 28300 | 2527 |
| 355 | 20230913 | 131800 | 16403881500 | 28300 | 28300 | 28350 | 28300 | 130 |
| 356 | 20230913 | 131700 | 16400199250 | 28300 | 28350 | 28350 | 28300 | 376 |
| 357 | 20230913 | 131600 | 16389555350 | 28300 | 28300 | 28300 | 28300 | 122 |
| 358 | 20230913 | 131500 | 16386102750 | 28350 | 28300 | 28350 | 28300 | 640 |
| 359 | 20230913 | 131400 | 16367987650 | 28300 | 28300 | 28350 | 28300 | 206 |
| 360 | 20230913 | 131300 | 16362154850 | 28300 | 28250 | 28300 | 28250 | 1284 |
| 361 | 20230913 | 131200 | 16325822900 | 28250 | 28250 | 28300 | 28250 | 785 |
| 362 | 20230913 | 131100 | 16303628650 | 28250 | 28250 | 28300 | 28250 | 119 |
| 363 | 20230913 | 131000 | 16300263500 | 28300 | 28250 | 28300 | 28250 | 1102 |
| 364 | 20230913 | 130900 | 16269123300 | 28300 | 28250 | 28300 | 28250 | 423 |
| 365 | 20230913 | 130800 | 16257159450 | 28250 | 28250 | 28300 | 28250 | 873 |
| 366 | 20230913 | 130700 | 16232465000 | 28250 | 28250 | 28350 | 28250 | 1137 |
| 367 | 20230913 | 130600 | 16200287000 | 28300 | 28250 | 28300 | 28250 | 731 |
| 368 | 20230913 | 130500 | 16179609850 | 28250 | 28300 | 28300 | 28250 | 366 |
| 369 | 20230913 | 130400 | 16169268950 | 28300 | 28250 | 28300 | 28200 | 816 |
| 370 | 20230913 | 130300 | 16146218450 | 28250 | 28150 | 28250 | 28150 | 1995 |
| 371 | 20230913 | 130200 | 16089958700 | 28150 | 28150 | 28200 | 28150 | 573 |
| 372 | 20230913 | 130100 | 16073823750 | 28150 | 28100 | 28150 | 28100 | 1040 |
| 373 | 20230913 | 130000 | 16044556350 | 28100 | 28150 | 28200 | 28100 | 772 |
| 374 | 20230913 | 125900 | 16022827400 | 28100 | 28100 | 28150 | 28100 | 491 |
| 375 | 20230913 | 125800 | 16009017050 | 28100 | 28100 | 28150 | 28100 | 575 |
| 376 | 20230913 | 125700 | 15992841450 | 28100 | 28150 | 28200 | 28100 | 1762 |
| 377 | 20230913 | 125600 | 15943284850 | 28150 | 28150 | 28200 | 28150 | 455 |
| 378 | 20230913 | 125500 | 15930474200 | 28150 | 28150 | 28200 | 28150 | 804 |
| 379 | 20230913 | 125400 | 15907809250 | 28150 | 28150 | 28150 | 28150 | 196 |
| 380 | 20230913 | 125300 | 15902291850 | 28150 | 28150 | 28150 | 28100 | 1201 |
| 381 | 20230913 | 125200 | 15868484100 | 28100 | 28150 | 28200 | 28100 | 1591 |
| 382 | 20230913 | 125100 | 15823710500 | 28150 | 28150 | 28150 | 28100 | 609 |
| 383 | 20230913 | 125000 | 15806567950 | 28150 | 28150 | 28150 | 28100 | 810 |
| 384 | 20230913 | 124900 | 15783768050 | 28150 | 28200 | 28200 | 28100 | 4357 |
| 385 | 20230913 | 124800 | 15661048200 | 28200 | 28200 | 28200 | 28200 | 1129 |
| 386 | 20230913 | 124700 | 15629210400 | 28250 | 28250 | 28350 | 28250 | 4916 |
| 387 | 20230913 | 124600 | 15490253100 | 28250 | 28150 | 28250 | 28150 | 2038 |
| 388 | 20230913 | 124500 | 15432767950 | 28150 | 28150 | 28200 | 28150 | 1019 |
| 389 | 20230913 | 124400 | 15404074050 | 28150 | 28150 | 28150 | 28150 | 400 |
| 390 | 20230913 | 124300 | 15392814050 | 28200 | 28150 | 28200 | 28150 | 507 |
| 391 | 20230913 | 124200 | 15378536000 | 28200 | 28200 | 28200 | 28150 | 1407 |
| 392 | 20230913 | 124100 | 15338881300 | 28200 | 28200 | 28250 | 28200 | 2310 |
| 393 | 20230913 | 124000 | 15273713750 | 28200 | 28200 | 28250 | 28200 | 205 |
| 394 | 20230913 | 123900 | 15267932650 | 28200 | 28200 | 28250 | 28200 | 401 |
| 395 | 20230913 | 123800 | 15256622800 | 28200 | 28200 | 28250 | 28200 | 612 |
| 396 | 20230913 | 123700 | 15239359000 | 28200 | 28250 | 28250 | 28200 | 2224 |
| 397 | 20230913 | 123600 | 15176621650 | 28250 | 28200 | 28250 | 28200 | 721 |
| 398 | 20230913 | 123500 | 15156260500 | 28200 | 28200 | 28250 | 28200 | 267 |
| 399 | 20230913 | 123400 | 15148730600 | 28200 | 28250 | 28250 | 28200 | 439 |
| 400 | 20230913 | 123300 | 15136332100 | 28200 | 28250 | 28300 | 28200 | 5020 |
| 401 | 20230913 | 123200 | 14994519200 | 28250 | 28250 | 28350 | 28250 | 3502 |
| 402 | 20230913 | 123100 | 14895427300 | 28300 | 28300 | 28350 | 28250 | 5459 |
| 403 | 20230913 | 123000 | 14740881050 | 28300 | 28350 | 28400 | 28300 | 1800 |
| 404 | 20230913 | 122900 | 14689851600 | 28350 | 28350 | 28400 | 28350 | 232 |
| 405 | 20230913 | 122800 | 14683269400 | 28400 | 28350 | 28400 | 28350 | 900 |
| 406 | 20230913 | 122700 | 14657716900 | 28350 | 28350 | 28350 | 28300 | 300 |
| 407 | 20230913 | 122600 | 14649213400 | 28350 | 28350 | 28350 | 28300 | 770 |
| 408 | 20230913 | 122500 | 14627400100 | 28350 | 28300 | 28400 | 28300 | 1895 |
| 409 | 20230913 | 122400 | 14573669000 | 28350 | 28300 | 28350 | 28300 | 188 |
| 410 | 20230913 | 122300 | 14568344000 | 28300 | 28300 | 28350 | 28300 | 838 |
| 411 | 20230913 | 122200 | 14544593150 | 28350 | 28300 | 28350 | 28300 | 1048 |
| 412 | 20230913 | 122100 | 14514899650 | 28300 | 28300 | 28350 | 28300 | 908 |
| 413 | 20230913 | 122000 | 14489198250 | 28300 | 28350 | 28400 | 28300 | 533 |
| 414 | 20230913 | 121900 | 14474087200 | 28350 | 28350 | 28400 | 28350 | 65 |
| 415 | 20230913 | 121800 | 14472244400 | 28350 | 28350 | 28400 | 28350 | 858 |
| 416 | 20230913 | 121700 | 14447891450 | 28400 | 28350 | 28400 | 28350 | 201 |
| 417 | 20230913 | 121600 | 14442188750 | 28350 | 28400 | 28400 | 28350 | 747 |
| 418 | 20230913 | 121500 | 14420975900 | 28350 | 28250 | 28350 | 28250 | 1052 |
| 419 | 20230913 | 121400 | 14391185700 | 28300 | 28300 | 28300 | 28250 | 1287 |
| 420 | 20230913 | 121300 | 14354773200 | 28300 | 28300 | 28300 | 28250 | 924 |
| 421 | 20230913 | 121200 | 14328627900 | 28300 | 28300 | 28300 | 28250 | 1059 |
| 422 | 20230913 | 121100 | 14298674550 | 28300 | 28250 | 28350 | 28250 | 1215 |
| 423 | 20230913 | 121000 | 14264290800 | 28300 | 28250 | 28300 | 28250 | 535 |
| 424 | 20230913 | 120900 | 14249169400 | 28250 | 28300 | 28300 | 28250 | 1746 |
| 425 | 20230913 | 120800 | 14199772350 | 28300 | 28300 | 28350 | 28300 | 356 |
| 426 | 20230913 | 120700 | 14189694100 | 28300 | 28300 | 28350 | 28300 | 2005 |
| 427 | 20230913 | 120600 | 14132919800 | 28350 | 28350 | 28350 | 28300 | 2670 |
| 428 | 20230913 | 120500 | 14057245300 | 28350 | 28350 | 28350 | 28350 | 152 |
| 429 | 20230913 | 120400 | 14052936100 | 28350 | 28350 | 28400 | 28350 | 177 |
| 430 | 20230913 | 120300 | 14047915100 | 28350 | 28350 | 28400 | 28350 | 199 |
| 431 | 20230913 | 120200 | 14042272450 | 28400 | 28350 | 28400 | 28350 | 421 |
| 432 | 20230913 | 120100 | 14030334500 | 28350 | 28350 | 28400 | 28350 | 1101 |
| 433 | 20230913 | 120000 | 13999084950 | 28350 | 28300 | 28350 | 28300 | 553 |
| 434 | 20230913 | 115900 | 13983413850 | 28300 | 28250 | 28350 | 28250 | 957 |
| 435 | 20230913 | 115800 | 13956325650 | 28300 | 28250 | 28300 | 28250 | 842 |
| 436 | 20230913 | 115700 | 13932506100 | 28300 | 28400 | 28400 | 28300 | 850 |
| 437 | 20230913 | 115600 | 13908428850 | 28350 | 28350 | 28350 | 28250 | 9460 |
| 438 | 20230913 | 115500 | 13640686350 | 28400 | 28300 | 28400 | 28300 | 1382 |
| 439 | 20230913 | 115400 | 13601512050 | 28300 | 28350 | 28350 | 28300 | 1625 |
| 440 | 20230913 | 115300 | 13555500200 | 28350 | 28350 | 28400 | 28300 | 1377 |
| 441 | 20230913 | 115200 | 13516458800 | 28300 | 28300 | 28350 | 28300 | 250 |
| 442 | 20230913 | 115100 | 13509381250 | 28350 | 28300 | 28350 | 28300 | 306 |
| 443 | 20230913 | 115000 | 13500711050 | 28300 | 28300 | 28350 | 28300 | 469 |
| 444 | 20230913 | 114900 | 13487423050 | 28300 | 28350 | 28350 | 28300 | 1130 |
| 445 | 20230913 | 114800 | 13455440700 | 28350 | 28300 | 28400 | 28300 | 653 |
| 446 | 20230913 | 114700 | 13436942650 | 28300 | 28300 | 28350 | 28300 | 2167 |
| 447 | 20230913 | 114600 | 13375568300 | 28300 | 28350 | 28350 | 28300 | 203 |
| 448 | 20230913 | 114500 | 13369818150 | 28300 | 28300 | 28350 | 28300 | 363 |
| 449 | 20230913 | 114400 | 13359533600 | 28300 | 28300 | 28350 | 28300 | 292 |
| 450 | 20230913 | 114300 | 13351259950 | 28300 | 28350 | 28400 | 28300 | 3237 |
| 451 | 20230913 | 114200 | 13259472700 | 28400 | 28350 | 28400 | 28350 | 267 |
| 452 | 20230913 | 114100 | 13251897250 | 28350 | 28350 | 28400 | 28350 | 926 |
| 453 | 20230913 | 114000 | 13225607800 | 28350 | 28400 | 28400 | 28350 | 267 |
| 454 | 20230913 | 113900 | 13218034550 | 28400 | 28350 | 28400 | 28350 | 424 |
| 455 | 20230913 | 113800 | 13205998000 | 28350 | 28350 | 28400 | 28350 | 347 |
| 456 | 20230913 | 113700 | 13196160400 | 28350 | 28350 | 28400 | 28350 | 455 |
| 457 | 20230913 | 113600 | 13183253500 | 28350 | 28350 | 28400 | 28350 | 537 |
| 458 | 20230913 | 113500 | 13168011100 | 28350 | 28350 | 28350 | 28350 | 248 |
| 459 | 20230913 | 113400 | 13160980300 | 28350 | 28350 | 28400 | 28350 | 488 |
| 460 | 20230913 | 113300 | 13147133000 | 28400 | 28350 | 28400 | 28350 | 893 |
| 461 | 20230913 | 113200 | 13121807650 | 28350 | 28350 | 28400 | 28350 | 175 |
| 462 | 20230913 | 113100 | 13116843900 | 28350 | 28350 | 28400 | 28350 | 650 |
| 463 | 20230913 | 113000 | 13098404000 | 28350 | 28400 | 28400 | 28350 | 366 |
| 464 | 20230913 | 112900 | 13088014550 | 28400 | 28400 | 28400 | 28400 | 793 |
| 465 | 20230913 | 112800 | 13065493350 | 28400 | 28400 | 28450 | 28400 | 522 |
| 466 | 20230913 | 112700 | 13050667550 | 28400 | 28400 | 28450 | 28400 | 448 |
| 467 | 20230913 | 112600 | 13037944100 | 28400 | 28450 | 28450 | 28400 | 434 |
| 468 | 20230913 | 112500 | 13025607050 | 28450 | 28400 | 28450 | 28400 | 258 |
| 469 | 20230913 | 112400 | 13018275350 | 28400 | 28400 | 28500 | 28400 | 1024 |
| 470 | 20230913 | 112300 | 12989130650 | 28400 | 28450 | 28500 | 28400 | 379 |
| 471 | 20230913 | 112200 | 12978340900 | 28400 | 28400 | 28450 | 28350 | 1769 |
| 472 | 20230913 | 112100 | 12928096050 | 28350 | 28350 | 28400 | 28350 | 221 |
| 473 | 20230913 | 112000 | 12921829650 | 28350 | 28350 | 28400 | 28350 | 860 |
| 474 | 20230913 | 111900 | 12897448550 | 28400 | 28350 | 28400 | 28350 | 2000 |
| 475 | 20230913 | 111800 | 12840709350 | 28350 | 28400 | 28400 | 28350 | 2062 |
| 476 | 20230913 | 111700 | 12782174250 | 28400 | 28450 | 28450 | 28400 | 844 |
| 477 | 20230913 | 111600 | 12758200600 | 28450 | 28450 | 28500 | 28400 | 3514 |
| 478 | 20230913 | 111500 | 12658236800 | 28450 | 28450 | 28500 | 28450 | 363 |
| 479 | 20230913 | 111400 | 12647901800 | 28500 | 28450 | 28550 | 28450 | 793 |
| 480 | 20230913 | 111300 | 12625305550 | 28500 | 28500 | 28500 | 28450 | 1714 |
| 481 | 20230913 | 111200 | 12576459250 | 28500 | 28550 | 28600 | 28500 | 749 |
| 482 | 20230913 | 111100 | 12555076400 | 28550 | 28500 | 28550 | 28450 | 1491 |
| 483 | 20230913 | 111000 | 12512566700 | 28550 | 28550 | 28550 | 28500 | 775 |
| 484 | 20230913 | 110900 | 12490444550 | 28600 | 28450 | 28600 | 28450 | 1578 |
| 485 | 20230913 | 110800 | 12445449050 | 28450 | 28450 | 28500 | 28450 | 576 |
| 486 | 20230913 | 110700 | 12429046250 | 28450 | 28500 | 28500 | 28450 | 707 |
| 487 | 20230913 | 110600 | 12408917950 | 28500 | 28500 | 28550 | 28500 | 147 |
| 488 | 20230913 | 110500 | 12404727850 | 28500 | 28550 | 28550 | 28500 | 700 |
| 489 | 20230913 | 110400 | 12384775300 | 28500 | 28450 | 28500 | 28450 | 559 |
| 490 | 20230913 | 110300 | 12368848050 | 28450 | 28550 | 28550 | 28450 | 1659 |
| 491 | 20230913 | 110200 | 12321587450 | 28500 | 28500 | 28550 | 28500 | 215 |
| 492 | 20230913 | 110100 | 12315458450 | 28500 | 28500 | 28550 | 28500 | 326 |
| 493 | 20230913 | 110000 | 12306163500 | 28500 | 28550 | 28550 | 28450 | 911 |
| 494 | 20230913 | 105900 | 12280171900 | 28550 | 28400 | 28600 | 28400 | 1909 |
| 495 | 20230913 | 105800 | 12225826600 | 28400 | 28350 | 28450 | 28350 | 819 |
| 496 | 20230913 | 105700 | 12202567050 | 28350 | 28350 | 28400 | 28350 | 2600 |
| 497 | 20230913 | 105600 | 12128739500 | 28350 | 28450 | 28450 | 28350 | 2240 |
| 498 | 20230913 | 105500 | 12065179200 | 28400 | 28400 | 28450 | 28400 | 1118 |
| 499 | 20230913 | 105400 | 12033394300 | 28400 | 28350 | 28400 | 28300 | 5192 |
| 500 | 20230913 | 105300 | 11886195900 | 28350 | 28450 | 28500 | 28350 | 4845 |
| 501 | 20230913 | 105200 | 11748527100 | 28450 | 28550 | 28550 | 28450 | 1857 |
| 502 | 20230913 | 105100 | 11695613100 | 28550 | 28450 | 28550 | 28400 | 4283 |
| 503 | 20230913 | 105000 | 11573749000 | 28450 | 28450 | 28500 | 28450 | 818 |
| 504 | 20230913 | 104900 | 11550472400 | 28450 | 28500 | 28550 | 28450 | 8387 |
| 505 | 20230913 | 104800 | 11311463400 | 28500 | 28550 | 28550 | 28500 | 1911 |
| 506 | 20230913 | 104700 | 11256991400 | 28500 | 28550 | 28600 | 28500 | 5508 |
| 507 | 20230913 | 104600 | 11099957150 | 28550 | 28600 | 28650 | 28550 | 3230 |
| 508 | 20230913 | 104500 | 11007690800 | 28600 | 28600 | 28650 | 28600 | 1185 |
| 509 | 20230913 | 104400 | 10973799200 | 28650 | 28650 | 28650 | 28600 | 1663 |
| 510 | 20230913 | 104300 | 10926214500 | 28700 | 28650 | 28750 | 28650 | 745 |
| 511 | 20230913 | 104200 | 10904836900 | 28650 | 28650 | 28700 | 28600 | 982 |
| 512 | 20230913 | 104100 | 10876703850 | 28700 | 28550 | 28750 | 28550 | 1196 |
| 513 | 20230913 | 104000 | 10842470950 | 28550 | 28500 | 28550 | 28500 | 1905 |
| 514 | 20230913 | 103900 | 10788099950 | 28500 | 28550 | 28600 | 28500 | 2226 |
| 515 | 20230913 | 103800 | 10724567150 | 28550 | 28550 | 28600 | 28550 | 1853 |
| 516 | 20230913 | 103700 | 10671663950 | 28550 | 28550 | 28550 | 28500 | 2319 |
| 517 | 20230913 | 103600 | 10605478300 | 28550 | 28550 | 28600 | 28550 | 4545 |
| 518 | 20230913 | 103500 | 10475688000 | 28550 | 28650 | 28700 | 28550 | 5251 |
| 519 | 20230913 | 103400 | 10325413300 | 28650 | 28650 | 28750 | 28650 | 1897 |
| 520 | 20230913 | 103300 | 10270989850 | 28700 | 28800 | 28850 | 28650 | 6291 |
| 521 | 20230913 | 103200 | 10090341250 | 28800 | 28750 | 28800 | 28750 | 2765 |
| 522 | 20230913 | 103100 | 10010817750 | 28800 | 28800 | 28850 | 28750 | 2737 |
| 523 | 20230913 | 103000 | 9932001100 | 28800 | 28800 | 28850 | 28800 | 2370 |
| 524 | 20230913 | 102900 | 9863741050 | 28850 | 28850 | 28900 | 28800 | 2703 |
| 525 | 20230913 | 102800 | 9785768650 | 28850 | 28900 | 28900 | 28800 | 3743 |
| 526 | 20230913 | 102700 | 9677719550 | 28900 | 28950 | 28950 | 28850 | 1627 |
| 527 | 20230913 | 102600 | 9630700400 | 28950 | 28950 | 29000 | 28950 | 888 |
| 528 | 20230913 | 102500 | 9604960850 | 28950 | 28950 | 29000 | 28850 | 3740 |
| 529 | 20230913 | 102400 | 9496840900 | 28950 | 28900 | 28950 | 28900 | 884 |
| 530 | 20230913 | 102300 | 9471275950 | 28900 | 28900 | 28900 | 28850 | 1763 |
| 531 | 20230913 | 102200 | 9420378500 | 28900 | 28900 | 28950 | 28850 | 1060 |
| 532 | 20230913 | 102100 | 9389740150 | 28900 | 28950 | 28950 | 28850 | 2590 |
| 533 | 20230913 | 102000 | 9314884450 | 28950 | 28950 | 28950 | 28900 | 1055 |
| 534 | 20230913 | 101900 | 9284355200 | 28950 | 28950 | 29000 | 28900 | 882 |
| 535 | 20230913 | 101800 | 9258816000 | 28950 | 28850 | 29000 | 28850 | 745 |
| 536 | 20230913 | 101700 | 9237285950 | 28900 | 28800 | 28900 | 28800 | 532 |
| 537 | 20230913 | 101600 | 9221939900 | 28800 | 28850 | 28900 | 28800 | 1378 |
| 538 | 20230913 | 101500 | 9182210350 | 28850 | 28900 | 28900 | 28850 | 2898 |
| 539 | 20230913 | 101400 | 9098520900 | 28950 | 29000 | 29000 | 28900 | 3537 |
| 540 | 20230913 | 101300 | 8996076850 | 29000 | 29050 | 29100 | 29000 | 1969 |
| 541 | 20230913 | 101200 | 8938960650 | 29050 | 29050 | 29050 | 29000 | 1558 |
| 542 | 20230913 | 101100 | 8893753200 | 29050 | 29000 | 29050 | 29000 | 226 |
| 543 | 20230913 | 101000 | 8887194750 | 29050 | 29000 | 29050 | 28950 | 1016 |
| 544 | 20230913 | 100900 | 8857729500 | 29050 | 29000 | 29050 | 28950 | 800 |
| 545 | 20230913 | 100800 | 8834539850 | 29000 | 28900 | 29000 | 28900 | 2233 |
| 546 | 20230913 | 100700 | 8769895650 | 28900 | 28950 | 29050 | 28900 | 1294 |
| 547 | 20230913 | 100600 | 8732409100 | 28950 | 29100 | 29100 | 28900 | 3934 |
| 548 | 20230913 | 100500 | 8618448000 | 29100 | 29000 | 29100 | 29000 | 851 |
| 549 | 20230913 | 100400 | 8593732450 | 29000 | 29000 | 29050 | 28950 | 1310 |
| 550 | 20230913 | 100300 | 8555752400 | 29000 | 29000 | 29000 | 28950 | 1899 |
| 551 | 20230913 | 100200 | 8500715750 | 28950 | 29000 | 29050 | 28950 | 3324 |
| 552 | 20230913 | 100100 | 8404339350 | 29000 | 29050 | 29100 | 29000 | 4381 |
| 553 | 20230913 | 100000 | 8277149950 | 29050 | 29000 | 29150 | 29000 | 1983 |
| 554 | 20230913 | 095900 | 8219484350 | 29050 | 29100 | 29100 | 29000 | 3700 |
| 555 | 20230913 | 095800 | 8112000850 | 29100 | 28900 | 29100 | 28900 | 1901 |
| 556 | 20230913 | 095700 | 8056901750 | 28900 | 28800 | 28900 | 28750 | 1929 |
| 557 | 20230913 | 095600 | 8001281150 | 28800 | 28800 | 28850 | 28750 | 1809 |
| 558 | 20230913 | 095500 | 7949171300 | 28800 | 28950 | 28950 | 28700 | 10865 |
| 559 | 20230913 | 095400 | 7636322050 | 28900 | 28950 | 29000 | 28900 | 3026 |
| 560 | 20230913 | 095300 | 7548773000 | 28950 | 28900 | 29050 | 28900 | 2871 |
| 561 | 20230913 | 095200 | 7465638150 | 28900 | 28950 | 29000 | 28900 | 4280 |
| 562 | 20230913 | 095100 | 7341802800 | 28900 | 29200 | 29200 | 28900 | 9950 |
| 563 | 20230913 | 095000 | 7052757650 | 29250 | 29250 | 29250 | 29100 | 2005 |
| 564 | 20230913 | 094900 | 6994307450 | 29250 | 29150 | 29250 | 29000 | 15179 |
| 565 | 20230913 | 094800 | 6553128750 | 29150 | 29150 | 29250 | 29100 | 3884 |
| 566 | 20230913 | 094700 | 6439765200 | 29150 | 29250 | 29250 | 29150 | 1277 |
| 567 | 20230913 | 094600 | 6402473350 | 29300 | 29250 | 29300 | 29250 | 961 |
| 568 | 20230913 | 094500 | 6374359450 | 29300 | 29200 | 29300 | 29050 | 4940 |
| 569 | 20230913 | 094400 | 6230052250 | 29150 | 29250 | 29300 | 29050 | 8694 |
| 570 | 20230913 | 094300 | 5976391450 | 29250 | 29600 | 29650 | 29200 | 26864 |
| 571 | 20230913 | 094200 | 5184776800 | 29600 | 29600 | 29650 | 29600 | 1278 |
| 572 | 20230913 | 094100 | 5146944650 | 29600 | 29600 | 29650 | 29600 | 2607 |
| 573 | 20230913 | 094000 | 5069762650 | 29600 | 29650 | 29700 | 29600 | 1035 |
| 574 | 20230913 | 093900 | 5039083850 | 29650 | 29650 | 29700 | 29650 | 1161 |
| 575 | 20230913 | 093800 | 5004649100 | 29650 | 29700 | 29750 | 29650 | 2064 |
| 576 | 20230913 | 093700 | 4943345650 | 29750 | 29650 | 29750 | 29650 | 3118 |
| 577 | 20230913 | 093600 | 4850792000 | 29650 | 29650 | 29700 | 29600 | 1014 |
| 578 | 20230913 | 093500 | 4820725900 | 29650 | 29650 | 29750 | 29650 | 1833 |
| 579 | 20230913 | 093400 | 4766328400 | 29700 | 29650 | 29750 | 29600 | 13719 |
| 580 | 20230913 | 093300 | 4360139350 | 29650 | 29650 | 29700 | 29600 | 3943 |
| 581 | 20230913 | 093200 | 4243351450 | 29650 | 29650 | 29700 | 29650 | 2454 |
| 582 | 20230913 | 093100 | 4170572650 | 29700 | 29750 | 29750 | 29650 | 5602 |
| 583 | 20230913 | 093000 | 4004149700 | 29750 | 29850 | 29850 | 29750 | 1365 |
| 584 | 20230913 | 092900 | 3963495850 | 29850 | 29850 | 29950 | 29800 | 4201 |
| 585 | 20230913 | 092800 | 3838043100 | 29850 | 29800 | 29900 | 29800 | 2126 |
| 586 | 20230913 | 092700 | 3774591300 | 29750 | 29750 | 29800 | 29750 | 1184 |
| 587 | 20230913 | 092600 | 3739319600 | 29750 | 29800 | 29850 | 29700 | 2338 |
| 588 | 20230913 | 092500 | 3669664200 | 29800 | 29850 | 29850 | 29700 | 2277 |
| 589 | 20230913 | 092400 | 3601865300 | 29900 | 29800 | 29950 | 29800 | 2483 |
| 590 | 20230913 | 092300 | 3527682750 | 29800 | 29650 | 29850 | 29650 | 4109 |
| 591 | 20230913 | 092200 | 3405440950 | 29650 | 29750 | 29800 | 29550 | 13407 |
| 592 | 20230913 | 092100 | 3007821550 | 29750 | 29850 | 29850 | 29750 | 6539 |
| 593 | 20230913 | 092000 | 2813051350 | 29800 | 29800 | 29950 | 29800 | 4210 |
| 594 | 20230913 | 091900 | 2687258950 | 29800 | 29950 | 30000 | 29800 | 4807 |
| 595 | 20230913 | 091800 | 2543534800 | 29950 | 29900 | 30050 | 29900 | 5975 |
| 596 | 20230913 | 091700 | 2364411800 | 29900 | 29900 | 30000 | 29900 | 1857 |
| 597 | 20230913 | 091600 | 2308825800 | 29800 | 29850 | 29900 | 29800 | 2448 |
| 598 | 20230913 | 091500 | 2235816400 | 29850 | 29900 | 29950 | 29850 | 2471 |
| 599 | 20230913 | 091400 | 2162012500 | 29950 | 29850 | 29950 | 29850 | 1702 |
| 600 | 20230913 | 091300 | 2111112900 | 29850 | 29850 | 29900 | 29850 | 1325 |
| 601 | 20230913 | 091200 | 2071554600 | 29850 | 29900 | 30000 | 29850 | 1285 |
| 602 | 20230913 | 091100 | 2033097000 | 29850 | 30050 | 30050 | 29850 | 5437 |
| 603 | 20230913 | 091000 | 1870204800 | 30050 | 30200 | 30200 | 30050 | 1928 |
| 604 | 20230913 | 090900 | 1812157700 | 30200 | 30350 | 30350 | 30200 | 1517 |
| 605 | 20230913 | 090800 | 1766185550 | 30350 | 30350 | 30550 | 30250 | 4999 |
| 606 | 20230913 | 090700 | 1614317800 | 30300 | 30050 | 30300 | 29950 | 3161 |
| 607 | 20230913 | 090600 | 1519170250 | 30050 | 30250 | 30250 | 29950 | 8818 |
| 608 | 20230913 | 090500 | 1254257650 | 30250 | 30000 | 30250 | 29950 | 2493 |
| 609 | 20230913 | 090400 | 1179280150 | 29950 | 30100 | 30200 | 29900 | 2906 |
| 610 | 20230913 | 090300 | 1092024700 | 30050 | 29750 | 30150 | 29600 | 3997 |
| 611 | 20230913 | 090200 | 972552000 | 29650 | 30050 | 30050 | 29600 | 13343 |
| 612 | 20230913 | 090100 | 575421700 | 30050 | 30350 | 30350 | 29800 | 10788 |
| 613 | 20230913 | 090000 | 251527900 | 30400 | 30650 | 30650 | 30250 | 8258 |