32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 3 | 20230914 | 184700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230914 | 184600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230914 | 184500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230914 | 184400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230914 | 184300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230914 | 184200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230914 | 184100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230914 | 184000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230914 | 183900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230914 | 183800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230914 | 183700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230914 | 183600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230914 | 183500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230914 | 183400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230914 | 183300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230914 | 183200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230914 | 183100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230914 | 183000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230914 | 182900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230914 | 182800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230914 | 182700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230914 | 182600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230914 | 182500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230914 | 182400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230914 | 182300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230914 | 182200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230914 | 182100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230914 | 182000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230914 | 181900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230914 | 181800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 33 | 20230914 | 181700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230914 | 181600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230914 | 181500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230914 | 181400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230914 | 181300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230914 | 181200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230914 | 181100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230914 | 181000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230914 | 180900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230914 | 180800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230914 | 180700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230914 | 180600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230914 | 180500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230914 | 180400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230914 | 180300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230914 | 180200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230914 | 180100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230914 | 180000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230914 | 175900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230914 | 175800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230914 | 175700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230914 | 175600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230914 | 175500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230914 | 175400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230914 | 175300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230914 | 175200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230914 | 175100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230914 | 175000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230914 | 174900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230914 | 174800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 63 | 20230914 | 174700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230914 | 174600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230914 | 174500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230914 | 174400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230914 | 174300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230914 | 174200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230914 | 174100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230914 | 174000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230914 | 173900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230914 | 173800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230914 | 173700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230914 | 173600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230914 | 173500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230914 | 173400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230914 | 173300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230914 | 173200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230914 | 173100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230914 | 173000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230914 | 172900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230914 | 172800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230914 | 172700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230914 | 172600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230914 | 172500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230914 | 172400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230914 | 172300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230914 | 172200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230914 | 172100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230914 | 172000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230914 | 171900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230914 | 171800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 93 | 20230914 | 171700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230914 | 171600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230914 | 171500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230914 | 171400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230914 | 171300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230914 | 171200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230914 | 171100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230914 | 171000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230914 | 170900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230914 | 170800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230914 | 170700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230914 | 170600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230914 | 170500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230914 | 170400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230914 | 170300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230914 | 170200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230914 | 170100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230914 | 170000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230914 | 165900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230914 | 165800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230914 | 165700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230914 | 165600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230914 | 165500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230914 | 165400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230914 | 165300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230914 | 165200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230914 | 165100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230914 | 165000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230914 | 164900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230914 | 164800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 123 | 20230914 | 164700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230914 | 164600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230914 | 164500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230914 | 164400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230914 | 164300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230914 | 164200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230914 | 164100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230914 | 164000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230914 | 163900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230914 | 163800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230914 | 163700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230914 | 163600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230914 | 163500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230914 | 163400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230914 | 163300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230914 | 163200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230914 | 163100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230914 | 163000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230914 | 162900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230914 | 162800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230914 | 162700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230914 | 162600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230914 | 162500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230914 | 162400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230914 | 162300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230914 | 162200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230914 | 162100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230914 | 162000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230914 | 161900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230914 | 161800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 153 | 20230914 | 161700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230914 | 161600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230914 | 161500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230914 | 161400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230914 | 161300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230914 | 161200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230914 | 161100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230914 | 161000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230914 | 160900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230914 | 160800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230914 | 160700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230914 | 160600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230914 | 160500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230914 | 160400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230914 | 160300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230914 | 160200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230914 | 160100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230914 | 160000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230914 | 155900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230914 | 155800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230914 | 155700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230914 | 155600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230914 | 155500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230914 | 155400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230914 | 155300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230914 | 155200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230914 | 155100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230914 | 155000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230914 | 154900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230914 | 154800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 183 | 20230914 | 154700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230914 | 154600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230914 | 154500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230914 | 154400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230914 | 154300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230914 | 154200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230914 | 154100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230914 | 154000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230914 | 153900 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230914 | 153800 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230914 | 153700 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230914 | 153600 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230914 | 153500 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230914 | 153400 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230914 | 153300 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230914 | 153200 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230914 | 153100 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230914 | 153000 | 39543206000 | 32100 | 32100 | 32100 | 32100 | 257131 |
| 201 | 20230914 | 152900 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230914 | 152800 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230914 | 152700 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230914 | 152600 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230914 | 152500 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230914 | 152400 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230914 | 152300 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230914 | 152200 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230914 | 152100 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230914 | 152000 | 31289300900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230914 | 151900 | 31289300900 | 32100 | 32100 | 32100 | 32050 | 2285 |
| 212 | 20230914 | 151800 | 31215963550 | 32050 | 32150 | 32150 | 32050 | 3822 |
| 213 | 20230914 | 151700 | 31093281750 | 32100 | 32100 | 32150 | 32050 | 6019 |
| 214 | 20230914 | 151600 | 30900066250 | 32100 | 32050 | 32200 | 32050 | 11841 |
| 215 | 20230914 | 151500 | 30519854750 | 32050 | 32050 | 32100 | 32050 | 821 |
| 216 | 20230914 | 151400 | 30493515950 | 32100 | 32150 | 32150 | 32050 | 1624 |
| 217 | 20230914 | 151300 | 30441403500 | 32150 | 32050 | 32150 | 32000 | 5135 |
| 218 | 20230914 | 151200 | 30276668250 | 32050 | 32050 | 32100 | 32050 | 16426 |
| 219 | 20230914 | 151100 | 29750199900 | 32050 | 32100 | 32100 | 32050 | 832 |
| 220 | 20230914 | 151000 | 29723508900 | 32100 | 32050 | 32100 | 32050 | 1188 |
| 221 | 20230914 | 150900 | 29685410450 | 32050 | 32150 | 32150 | 32050 | 3242 |
| 222 | 20230914 | 150800 | 29581302450 | 32100 | 32100 | 32150 | 32000 | 39641 |
| 223 | 20230914 | 150700 | 28311903000 | 32100 | 32100 | 32150 | 32050 | 4152 |
| 224 | 20230914 | 150600 | 28178627850 | 32100 | 32150 | 32150 | 32100 | 1855 |
| 225 | 20230914 | 150500 | 28119061850 | 32150 | 32150 | 32150 | 32050 | 15953 |
| 226 | 20230914 | 150400 | 27606965200 | 32150 | 32200 | 32200 | 32100 | 1596 |
| 227 | 20230914 | 150300 | 27555658000 | 32200 | 32150 | 32200 | 32100 | 801 |
| 228 | 20230914 | 150200 | 27529900500 | 32150 | 32150 | 32150 | 32100 | 2431 |
| 229 | 20230914 | 150100 | 27451767000 | 32150 | 32200 | 32200 | 32100 | 11784 |
| 230 | 20230914 | 150000 | 27072978700 | 32150 | 32150 | 32200 | 32100 | 1721 |
| 231 | 20230914 | 145900 | 27017644400 | 32150 | 32150 | 32200 | 32100 | 16189 |
| 232 | 20230914 | 145800 | 26497312650 | 32150 | 32150 | 32200 | 32150 | 1543 |
| 233 | 20230914 | 145700 | 26447674400 | 32200 | 32200 | 32200 | 32150 | 1065 |
| 234 | 20230914 | 145600 | 26413414000 | 32150 | 32200 | 32200 | 32150 | 937 |
| 235 | 20230914 | 145500 | 26383269450 | 32150 | 32200 | 32200 | 32150 | 2410 |
| 236 | 20230914 | 145400 | 26305713950 | 32200 | 32200 | 32250 | 32150 | 3383 |
| 237 | 20230914 | 145300 | 26196764700 | 32200 | 32250 | 32250 | 32200 | 1245 |
| 238 | 20230914 | 145200 | 26156655300 | 32250 | 32200 | 32250 | 32200 | 1098 |
| 239 | 20230914 | 145100 | 26121276550 | 32200 | 32150 | 32250 | 32150 | 3573 |
| 240 | 20230914 | 145000 | 26006236400 | 32150 | 32250 | 32250 | 32150 | 1851 |
| 241 | 20230914 | 144900 | 25946656050 | 32200 | 32200 | 32250 | 32150 | 7069 |
| 242 | 20230914 | 144800 | 25719029350 | 32200 | 32250 | 32250 | 32200 | 2530 |
| 243 | 20230914 | 144700 | 25637476500 | 32200 | 32250 | 32250 | 32200 | 815 |
| 244 | 20230914 | 144600 | 25611212100 | 32250 | 32250 | 32250 | 32200 | 1109 |
| 245 | 20230914 | 144500 | 25575474400 | 32250 | 32250 | 32250 | 32200 | 1618 |
| 246 | 20230914 | 144400 | 25523329650 | 32250 | 32250 | 32250 | 32200 | 3828 |
| 247 | 20230914 | 144300 | 25399893000 | 32250 | 32300 | 32300 | 32200 | 4593 |
| 248 | 20230914 | 144200 | 25251796250 | 32300 | 32300 | 32300 | 32250 | 759 |
| 249 | 20230914 | 144100 | 25227296850 | 32250 | 32250 | 32300 | 32200 | 2005 |
| 250 | 20230914 | 144000 | 25162649850 | 32250 | 32250 | 32250 | 32200 | 6654 |
| 251 | 20230914 | 143900 | 24948128650 | 32250 | 32200 | 32250 | 32200 | 1038 |
| 252 | 20230914 | 143800 | 24914678950 | 32200 | 32200 | 32250 | 32200 | 1159 |
| 253 | 20230914 | 143700 | 24877327000 | 32250 | 32200 | 32250 | 32200 | 687 |
| 254 | 20230914 | 143600 | 24855187250 | 32250 | 32250 | 32250 | 32200 | 1433 |
| 255 | 20230914 | 143500 | 24809021200 | 32200 | 32250 | 32250 | 32200 | 1215 |
| 256 | 20230914 | 143400 | 24769862350 | 32200 | 32250 | 32250 | 32200 | 1516 |
| 257 | 20230914 | 143300 | 24720999200 | 32300 | 32250 | 32300 | 32200 | 4277 |
| 258 | 20230914 | 143200 | 24583172200 | 32250 | 32200 | 32300 | 32200 | 8217 |
| 259 | 20230914 | 143100 | 24318190000 | 32250 | 32250 | 32250 | 32200 | 1064 |
| 260 | 20230914 | 143000 | 24283903300 | 32200 | 32250 | 32250 | 32200 | 1751 |
| 261 | 20230914 | 142900 | 24227444000 | 32250 | 32200 | 32250 | 32200 | 4133 |
| 262 | 20230914 | 142800 | 24094328950 | 32250 | 32250 | 32250 | 32200 | 5317 |
| 263 | 20230914 | 142700 | 23923091550 | 32250 | 32200 | 32250 | 32200 | 2301 |
| 264 | 20230914 | 142600 | 23848970350 | 32250 | 32200 | 32250 | 32200 | 875 |
| 265 | 20230914 | 142500 | 23820766800 | 32250 | 32250 | 32250 | 32200 | 1511 |
| 266 | 20230914 | 142400 | 23772086600 | 32200 | 32200 | 32250 | 32150 | 6105 |
| 267 | 20230914 | 142300 | 23575478050 | 32200 | 32200 | 32200 | 32150 | 4064 |
| 268 | 20230914 | 142200 | 23444657000 | 32150 | 32200 | 32200 | 32150 | 1393 |
| 269 | 20230914 | 142100 | 23399836750 | 32200 | 32200 | 32200 | 32150 | 636 |
| 270 | 20230914 | 142000 | 23379370100 | 32200 | 32150 | 32200 | 32150 | 1018 |
| 271 | 20230914 | 141900 | 23346618950 | 32200 | 32200 | 32200 | 32150 | 720 |
| 272 | 20230914 | 141800 | 23323450650 | 32200 | 32150 | 32200 | 32150 | 458 |
| 273 | 20230914 | 141700 | 23308713550 | 32200 | 32200 | 32200 | 32150 | 748 |
| 274 | 20230914 | 141600 | 23284650300 | 32200 | 32150 | 32200 | 32150 | 547 |
| 275 | 20230914 | 141500 | 23267056950 | 32150 | 32200 | 32200 | 32150 | 851 |
| 276 | 20230914 | 141400 | 23239688400 | 32150 | 32200 | 32200 | 32150 | 360 |
| 277 | 20230914 | 141300 | 23228109450 | 32200 | 32150 | 32200 | 32150 | 840 |
| 278 | 20230914 | 141200 | 23201100600 | 32200 | 32200 | 32200 | 32150 | 980 |
| 279 | 20230914 | 141100 | 23169572000 | 32200 | 32150 | 32200 | 32150 | 321 |
| 280 | 20230914 | 141000 | 23159249150 | 32150 | 32200 | 32200 | 32150 | 720 |
| 281 | 20230914 | 140900 | 23136097250 | 32200 | 32150 | 32200 | 32150 | 1075 |
| 282 | 20230914 | 140800 | 23101533450 | 32150 | 32150 | 32150 | 32100 | 1458 |
| 283 | 20230914 | 140700 | 23054725700 | 32100 | 32100 | 32200 | 32100 | 12198 |
| 284 | 20230914 | 140600 | 22662333300 | 32100 | 32100 | 32150 | 32050 | 978 |
| 285 | 20230914 | 140500 | 22630938600 | 32050 | 32100 | 32150 | 32050 | 4022 |
| 286 | 20230914 | 140400 | 22501845250 | 32100 | 32100 | 32150 | 32050 | 7206 |
| 287 | 20230914 | 140300 | 22270454650 | 32050 | 32100 | 32100 | 32050 | 1157 |
| 288 | 20230914 | 140200 | 22233344600 | 32100 | 32100 | 32150 | 32050 | 1115 |
| 289 | 20230914 | 140100 | 22197563100 | 32150 | 32050 | 32150 | 32050 | 3641 |
| 290 | 20230914 | 140000 | 22080710400 | 32050 | 32050 | 32100 | 32050 | 469 |
| 291 | 20230914 | 135900 | 22065672000 | 32050 | 32050 | 32100 | 32050 | 1262 |
| 292 | 20230914 | 135800 | 22025224300 | 32100 | 32050 | 32100 | 32050 | 548 |
| 293 | 20230914 | 135700 | 22007655500 | 32050 | 32100 | 32100 | 32050 | 414 |
| 294 | 20230914 | 135600 | 21994381750 | 32050 | 32050 | 32100 | 32050 | 605 |
| 295 | 20230914 | 135500 | 21974988650 | 32100 | 32100 | 32100 | 32050 | 524 |
| 296 | 20230914 | 135400 | 21958177750 | 32100 | 32100 | 32100 | 32050 | 326 |
| 297 | 20230914 | 135300 | 21947723900 | 32050 | 32100 | 32100 | 32050 | 434 |
| 298 | 20230914 | 135200 | 21933805900 | 32100 | 32100 | 32100 | 32050 | 599 |
| 299 | 20230914 | 135100 | 21914595200 | 32100 | 32050 | 32100 | 32050 | 548 |
| 300 | 20230914 | 135000 | 21897028000 | 32100 | 32100 | 32100 | 32050 | 88 |
| 301 | 20230914 | 134900 | 21894203450 | 32100 | 32100 | 32100 | 32050 | 435 |
| 302 | 20230914 | 134800 | 21880255100 | 32050 | 32050 | 32100 | 32050 | 2694 |
| 303 | 20230914 | 134700 | 21793900850 | 32050 | 32100 | 32100 | 32050 | 504 |
| 304 | 20230914 | 134600 | 21777745400 | 32050 | 32100 | 32100 | 32050 | 963 |
| 305 | 20230914 | 134500 | 21746877400 | 32050 | 32100 | 32100 | 32050 | 738 |
| 306 | 20230914 | 134400 | 21723220700 | 32050 | 32050 | 32100 | 32000 | 2829 |
| 307 | 20230914 | 134300 | 21632564550 | 32050 | 32050 | 32100 | 32000 | 3878 |
| 308 | 20230914 | 134200 | 21508277050 | 32050 | 32050 | 32100 | 32050 | 3200 |
| 309 | 20230914 | 134100 | 21405717000 | 32100 | 32100 | 32100 | 32050 | 10694 |
| 310 | 20230914 | 134000 | 21062958200 | 32100 | 32100 | 32100 | 32050 | 545 |
| 311 | 20230914 | 133900 | 21045466600 | 32100 | 32050 | 32100 | 32050 | 2397 |
| 312 | 20230914 | 133800 | 20968587300 | 32100 | 32100 | 32100 | 32050 | 751 |
| 313 | 20230914 | 133700 | 20944480500 | 32100 | 32100 | 32100 | 32050 | 803 |
| 314 | 20230914 | 133600 | 20918718150 | 32050 | 32100 | 32100 | 32050 | 4286 |
| 315 | 20230914 | 133500 | 20781138700 | 32150 | 32100 | 32150 | 32100 | 238 |
| 316 | 20230914 | 133400 | 20773488050 | 32150 | 32100 | 32150 | 32100 | 5423 |
| 317 | 20230914 | 133300 | 20599403050 | 32150 | 32200 | 32200 | 32100 | 343 |
| 318 | 20230914 | 133200 | 20588374700 | 32200 | 32150 | 32200 | 32100 | 570 |
| 319 | 20230914 | 133100 | 20570047200 | 32200 | 32200 | 32200 | 32100 | 5115 |
| 320 | 20230914 | 133000 | 20405678350 | 32150 | 32150 | 32200 | 32150 | 449 |
| 321 | 20230914 | 132900 | 20391237050 | 32200 | 32150 | 32200 | 32150 | 164 |
| 322 | 20230914 | 132800 | 20385958200 | 32200 | 32200 | 32200 | 32150 | 44 |
| 323 | 20230914 | 132700 | 20384541600 | 32150 | 32200 | 32200 | 32150 | 498 |
| 324 | 20230914 | 132600 | 20368528750 | 32200 | 32150 | 32200 | 32150 | 1880 |
| 325 | 20230914 | 132500 | 20308084450 | 32150 | 32200 | 32200 | 32150 | 1053 |
| 326 | 20230914 | 132400 | 20274221200 | 32200 | 32200 | 32200 | 32150 | 619 |
| 327 | 20230914 | 132300 | 20254298800 | 32150 | 32150 | 32200 | 32100 | 409 |
| 328 | 20230914 | 132200 | 20241147100 | 32100 | 32150 | 32150 | 32100 | 994 |
| 329 | 20230914 | 132100 | 20209203350 | 32150 | 32100 | 32150 | 32100 | 1937 |
| 330 | 20230914 | 132000 | 20146932000 | 32100 | 32150 | 32150 | 32100 | 931 |
| 331 | 20230914 | 131900 | 20117039850 | 32150 | 32100 | 32150 | 32100 | 720 |
| 332 | 20230914 | 131800 | 20093894550 | 32150 | 32150 | 32150 | 32100 | 1252 |
| 333 | 20230914 | 131700 | 20053656100 | 32100 | 32150 | 32150 | 32100 | 2532 |
| 334 | 20230914 | 131600 | 19972282700 | 32150 | 32150 | 32200 | 32150 | 1889 |
| 335 | 20230914 | 131500 | 19911547850 | 32200 | 32150 | 32200 | 32150 | 2741 |
| 336 | 20230914 | 131400 | 19823421050 | 32200 | 32200 | 32200 | 32150 | 2141 |
| 337 | 20230914 | 131300 | 19754581900 | 32200 | 32200 | 32200 | 32150 | 652 |
| 338 | 20230914 | 131200 | 19733612650 | 32200 | 32200 | 32200 | 32150 | 92 |
| 339 | 20230914 | 131100 | 19730650500 | 32200 | 32200 | 32200 | 32150 | 558 |
| 340 | 20230914 | 131000 | 19712701350 | 32200 | 32200 | 32200 | 32150 | 108 |
| 341 | 20230914 | 130900 | 19709225200 | 32200 | 32200 | 32200 | 32150 | 166 |
| 342 | 20230914 | 130800 | 19703880200 | 32200 | 32150 | 32200 | 32150 | 753 |
| 343 | 20230914 | 130700 | 19679665900 | 32200 | 32200 | 32200 | 32150 | 144 |
| 344 | 20230914 | 130600 | 19675029500 | 32200 | 32200 | 32200 | 32150 | 446 |
| 345 | 20230914 | 130500 | 19660681700 | 32200 | 32200 | 32200 | 32150 | 180 |
| 346 | 20230914 | 130400 | 19654886900 | 32200 | 32200 | 32200 | 32150 | 267 |
| 347 | 20230914 | 130300 | 19646297500 | 32200 | 32200 | 32200 | 32150 | 437 |
| 348 | 20230914 | 130200 | 19632244850 | 32200 | 32200 | 32200 | 32150 | 186 |
| 349 | 20230914 | 130100 | 19626261650 | 32150 | 32200 | 32200 | 32150 | 322 |
| 350 | 20230914 | 130000 | 19615906800 | 32200 | 32100 | 32200 | 32100 | 1073 |
| 351 | 20230914 | 125900 | 19581411150 | 32150 | 32150 | 32150 | 32100 | 2452 |
| 352 | 20230914 | 125800 | 19502622700 | 32100 | 32200 | 32200 | 32100 | 3855 |
| 353 | 20230914 | 125700 | 19378684950 | 32200 | 32200 | 32200 | 32150 | 115 |
| 354 | 20230914 | 125600 | 19374982000 | 32150 | 32250 | 32250 | 32150 | 4083 |
| 355 | 20230914 | 125500 | 19243529550 | 32250 | 32250 | 32250 | 32200 | 255 |
| 356 | 20230914 | 125400 | 19235311850 | 32250 | 32250 | 32250 | 32200 | 436 |
| 357 | 20230914 | 125300 | 19221267750 | 32250 | 32250 | 32250 | 32200 | 643 |
| 358 | 20230914 | 125200 | 19200554000 | 32250 | 32250 | 32250 | 32200 | 505 |
| 359 | 20230914 | 125100 | 19184285050 | 32250 | 32250 | 32250 | 32250 | 328 |
| 360 | 20230914 | 125000 | 19173707050 | 32250 | 32250 | 32250 | 32200 | 562 |
| 361 | 20230914 | 124900 | 19155587050 | 32250 | 32200 | 32250 | 32200 | 640 |
| 362 | 20230914 | 124800 | 19134969000 | 32250 | 32250 | 32250 | 32200 | 199 |
| 363 | 20230914 | 124700 | 19128553050 | 32250 | 32250 | 32250 | 32200 | 707 |
| 364 | 20230914 | 124600 | 19105769400 | 32250 | 32200 | 32250 | 32200 | 48 |
| 365 | 20230914 | 124500 | 19104221550 | 32200 | 32250 | 32250 | 32200 | 433 |
| 366 | 20230914 | 124400 | 19090268300 | 32200 | 32250 | 32250 | 32200 | 1173 |
| 367 | 20230914 | 124300 | 19052459100 | 32250 | 32250 | 32250 | 32200 | 187 |
| 368 | 20230914 | 124200 | 19046430850 | 32250 | 32200 | 32250 | 32150 | 9574 |
| 369 | 20230914 | 124100 | 18738118800 | 32200 | 32200 | 32200 | 32150 | 173 |
| 370 | 20230914 | 124000 | 18732553100 | 32200 | 32200 | 32200 | 32150 | 512 |
| 371 | 20230914 | 123900 | 18716080050 | 32200 | 32200 | 32200 | 32150 | 336 |
| 372 | 20230914 | 123800 | 18705270200 | 32200 | 32150 | 32200 | 32150 | 503 |
| 373 | 20230914 | 123700 | 18689083000 | 32200 | 32200 | 32200 | 32150 | 629 |
| 374 | 20230914 | 123600 | 18668842550 | 32200 | 32200 | 32200 | 32150 | 238 |
| 375 | 20230914 | 123500 | 18661182750 | 32150 | 32200 | 32200 | 32150 | 510 |
| 376 | 20230914 | 123400 | 18644781400 | 32150 | 32200 | 32200 | 32150 | 369 |
| 377 | 20230914 | 123300 | 18632905000 | 32200 | 32150 | 32200 | 32150 | 1497 |
| 378 | 20230914 | 123200 | 18584720200 | 32200 | 32200 | 32200 | 32150 | 139 |
| 379 | 20230914 | 123100 | 18580245850 | 32150 | 32150 | 32200 | 32150 | 1059 |
| 380 | 20230914 | 123000 | 18546156450 | 32200 | 32200 | 32200 | 32150 | 506 |
| 381 | 20230914 | 122900 | 18529883850 | 32200 | 32150 | 32200 | 32100 | 2533 |
| 382 | 20230914 | 122800 | 18448447800 | 32150 | 32150 | 32150 | 32100 | 3846 |
| 383 | 20230914 | 122700 | 18324863200 | 32150 | 32150 | 32150 | 32100 | 609 |
| 384 | 20230914 | 122600 | 18305310800 | 32100 | 32150 | 32150 | 32100 | 273 |
| 385 | 20230914 | 122500 | 18296534400 | 32150 | 32150 | 32150 | 32100 | 2270 |
| 386 | 20230914 | 122400 | 18223576550 | 32150 | 32100 | 32150 | 32100 | 1509 |
| 387 | 20230914 | 122300 | 18175113050 | 32150 | 32200 | 32200 | 32150 | 5983 |
| 388 | 20230914 | 122200 | 17982729550 | 32150 | 32150 | 32200 | 32150 | 275 |
| 389 | 20230914 | 122100 | 17973883150 | 32150 | 32200 | 32200 | 32150 | 439 |
| 390 | 20230914 | 122000 | 17959763050 | 32150 | 32150 | 32200 | 32100 | 22072 |
| 391 | 20230914 | 121900 | 17250181200 | 32150 | 32150 | 32150 | 32100 | 359 |
| 392 | 20230914 | 121800 | 17238649100 | 32150 | 32150 | 32150 | 32100 | 1042 |
| 393 | 20230914 | 121700 | 17205190400 | 32150 | 32100 | 32150 | 32100 | 584 |
| 394 | 20230914 | 121600 | 17186436000 | 32150 | 32150 | 32150 | 32100 | 505 |
| 395 | 20230914 | 121500 | 17170217300 | 32150 | 32150 | 32150 | 32100 | 173 |
| 396 | 20230914 | 121400 | 17164655400 | 32100 | 32100 | 32150 | 32100 | 401 |
| 397 | 20230914 | 121300 | 17151782300 | 32150 | 32100 | 32150 | 32100 | 620 |
| 398 | 20230914 | 121200 | 17131874650 | 32100 | 32100 | 32150 | 32100 | 234 |
| 399 | 20230914 | 121100 | 17124352250 | 32150 | 32100 | 32150 | 32100 | 2796 |
| 400 | 20230914 | 121000 | 17034598500 | 32100 | 32100 | 32150 | 32100 | 237 |
| 401 | 20230914 | 120900 | 17026986200 | 32100 | 32050 | 32150 | 32050 | 2837 |
| 402 | 20230914 | 120800 | 16935918600 | 32100 | 32100 | 32100 | 32050 | 386 |
| 403 | 20230914 | 120700 | 16923531750 | 32100 | 32100 | 32100 | 32050 | 118 |
| 404 | 20230914 | 120600 | 16919744950 | 32100 | 32100 | 32100 | 32050 | 980 |
| 405 | 20230914 | 120500 | 16888304000 | 32100 | 32100 | 32100 | 32050 | 421 |
| 406 | 20230914 | 120400 | 16874793600 | 32100 | 32100 | 32100 | 32050 | 706 |
| 407 | 20230914 | 120300 | 16852147350 | 32100 | 32100 | 32150 | 32050 | 2453 |
| 408 | 20230914 | 120200 | 16773508200 | 32100 | 32150 | 32150 | 32050 | 570 |
| 409 | 20230914 | 120100 | 16755225550 | 32150 | 32100 | 32150 | 32100 | 837 |
| 410 | 20230914 | 120000 | 16728354450 | 32100 | 32050 | 32150 | 32050 | 1700 |
| 411 | 20230914 | 115900 | 16673791850 | 32100 | 32050 | 32100 | 32050 | 965 |
| 412 | 20230914 | 115800 | 16642834450 | 32100 | 32100 | 32100 | 32050 | 210 |
| 413 | 20230914 | 115700 | 16636097400 | 32100 | 32100 | 32100 | 32050 | 701 |
| 414 | 20230914 | 115600 | 16613613000 | 32100 | 32150 | 32150 | 32100 | 6683 |
| 415 | 20230914 | 115500 | 16399062850 | 32150 | 32150 | 32150 | 32100 | 1467 |
| 416 | 20230914 | 115400 | 16351932750 | 32150 | 32150 | 32150 | 32100 | 181 |
| 417 | 20230914 | 115300 | 16346117500 | 32100 | 32100 | 32150 | 32100 | 671 |
| 418 | 20230914 | 115200 | 16324562700 | 32100 | 32150 | 32150 | 32100 | 602 |
| 419 | 20230914 | 115100 | 16305234050 | 32150 | 32150 | 32150 | 32100 | 373 |
| 420 | 20230914 | 115000 | 16293257450 | 32150 | 32100 | 32150 | 32100 | 570 |
| 421 | 20230914 | 114900 | 16274957700 | 32100 | 32150 | 32150 | 32100 | 192 |
| 422 | 20230914 | 114800 | 16268789050 | 32100 | 32100 | 32150 | 32100 | 2539 |
| 423 | 20230914 | 114700 | 16187285500 | 32100 | 32150 | 32150 | 32100 | 533 |
| 424 | 20230914 | 114600 | 16170172000 | 32100 | 32150 | 32150 | 32100 | 178 |
| 425 | 20230914 | 114500 | 16164456300 | 32150 | 32050 | 32150 | 32050 | 4223 |
| 426 | 20230914 | 114400 | 16029034900 | 32050 | 32050 | 32050 | 32000 | 725 |
| 427 | 20230914 | 114300 | 16005803050 | 32000 | 32050 | 32050 | 32000 | 6897 |
| 428 | 20230914 | 114200 | 15784792300 | 32100 | 32100 | 32100 | 32050 | 1812 |
| 429 | 20230914 | 114100 | 15726639850 | 32100 | 32150 | 32200 | 32100 | 10154 |
| 430 | 20230914 | 114000 | 15400527350 | 32150 | 32150 | 32200 | 32150 | 735 |
| 431 | 20230914 | 113900 | 15376888550 | 32200 | 32200 | 32200 | 32150 | 148 |
| 432 | 20230914 | 113800 | 15372125200 | 32200 | 32200 | 32200 | 32150 | 568 |
| 433 | 20230914 | 113700 | 15353852850 | 32200 | 32150 | 32200 | 32150 | 327 |
| 434 | 20230914 | 113600 | 15343327350 | 32200 | 32200 | 32200 | 32150 | 537 |
| 435 | 20230914 | 113500 | 15326050050 | 32200 | 32200 | 32200 | 32150 | 206 |
| 436 | 20230914 | 113400 | 15319420750 | 32150 | 32200 | 32200 | 32150 | 838 |
| 437 | 20230914 | 113300 | 15292450900 | 32200 | 32200 | 32200 | 32150 | 462 |
| 438 | 20230914 | 113200 | 15277592350 | 32150 | 32200 | 32200 | 32150 | 165 |
| 439 | 20230914 | 113100 | 15272284000 | 32150 | 32150 | 32200 | 32150 | 312 |
| 440 | 20230914 | 113000 | 15262251200 | 32150 | 32150 | 32200 | 32150 | 158 |
| 441 | 20230914 | 112900 | 15257170000 | 32200 | 32150 | 32200 | 32150 | 427 |
| 442 | 20230914 | 112800 | 15243439300 | 32200 | 32200 | 32200 | 32150 | 696 |
| 443 | 20230914 | 112700 | 15221057250 | 32200 | 32200 | 32200 | 32150 | 167 |
| 444 | 20230914 | 112600 | 15215684350 | 32200 | 32150 | 32200 | 32150 | 711 |
| 445 | 20230914 | 112500 | 15192818700 | 32200 | 32150 | 32200 | 32150 | 380 |
| 446 | 20230914 | 112400 | 15180601350 | 32150 | 32200 | 32200 | 32100 | 4632 |
| 447 | 20230914 | 112300 | 15031693050 | 32200 | 32200 | 32200 | 32150 | 290 |
| 448 | 20230914 | 112200 | 15022366750 | 32150 | 32150 | 32200 | 32150 | 712 |
| 449 | 20230914 | 112100 | 14999474350 | 32150 | 32150 | 32200 | 32150 | 752 |
| 450 | 20230914 | 112000 | 14975294450 | 32200 | 32200 | 32200 | 32150 | 842 |
| 451 | 20230914 | 111900 | 14948194500 | 32200 | 32200 | 32200 | 32150 | 650 |
| 452 | 20230914 | 111800 | 14927293950 | 32150 | 32200 | 32200 | 32150 | 622 |
| 453 | 20230914 | 111700 | 14907289750 | 32200 | 32200 | 32250 | 32150 | 2466 |
| 454 | 20230914 | 111600 | 14827968850 | 32250 | 32250 | 32300 | 32200 | 9498 |
| 455 | 20230914 | 111500 | 14522044800 | 32300 | 32200 | 32300 | 32200 | 1588 |
| 456 | 20230914 | 111400 | 14470835000 | 32250 | 32250 | 32250 | 32200 | 420 |
| 457 | 20230914 | 111300 | 14457304550 | 32250 | 32250 | 32250 | 32200 | 723 |
| 458 | 20230914 | 111200 | 14434001650 | 32200 | 32250 | 32250 | 32200 | 382 |
| 459 | 20230914 | 111100 | 14421695850 | 32200 | 32250 | 32250 | 32200 | 331 |
| 460 | 20230914 | 111000 | 14411025600 | 32250 | 32250 | 32250 | 32200 | 233 |
| 461 | 20230914 | 110900 | 14403515250 | 32250 | 32250 | 32250 | 32200 | 4000 |
| 462 | 20230914 | 110800 | 14274543850 | 32250 | 32250 | 32250 | 32200 | 889 |
| 463 | 20230914 | 110700 | 14245890000 | 32250 | 32250 | 32250 | 32200 | 1518 |
| 464 | 20230914 | 110600 | 14196962950 | 32250 | 32300 | 32300 | 32200 | 1148 |
| 465 | 20230914 | 110500 | 14159944750 | 32300 | 32200 | 32300 | 32200 | 1335 |
| 466 | 20230914 | 110400 | 14116889350 | 32250 | 32300 | 32300 | 32200 | 1720 |
| 467 | 20230914 | 110300 | 14061413350 | 32250 | 32250 | 32300 | 32250 | 497 |
| 468 | 20230914 | 110200 | 14045361650 | 32300 | 32250 | 32350 | 32250 | 6331 |
| 469 | 20230914 | 110100 | 13841016450 | 32250 | 32250 | 32350 | 32250 | 4741 |
| 470 | 20230914 | 110000 | 13687930950 | 32300 | 32300 | 32300 | 32250 | 849 |
| 471 | 20230914 | 105900 | 13660529700 | 32300 | 32300 | 32300 | 32250 | 1119 |
| 472 | 20230914 | 105800 | 13624414800 | 32250 | 32300 | 32350 | 32250 | 1689 |
| 473 | 20230914 | 105700 | 13569895050 | 32250 | 32300 | 32350 | 32250 | 2213 |
| 474 | 20230914 | 105600 | 13498439000 | 32300 | 32300 | 32350 | 32250 | 998 |
| 475 | 20230914 | 105500 | 13466211700 | 32300 | 32350 | 32350 | 32250 | 1122 |
| 476 | 20230914 | 105400 | 13429995600 | 32300 | 32250 | 32350 | 32250 | 1320 |
| 477 | 20230914 | 105300 | 13387371800 | 32300 | 32300 | 32300 | 32250 | 3221 |
| 478 | 20230914 | 105200 | 13283363850 | 32300 | 32350 | 32350 | 32250 | 1336 |
| 479 | 20230914 | 105100 | 13240212800 | 32300 | 32350 | 32350 | 32250 | 1593 |
| 480 | 20230914 | 105000 | 13188776700 | 32350 | 32300 | 32350 | 32250 | 5147 |
| 481 | 20230914 | 104900 | 13022447200 | 32300 | 32350 | 32350 | 32250 | 1285 |
| 482 | 20230914 | 104800 | 12980957550 | 32350 | 32300 | 32350 | 32250 | 1313 |
| 483 | 20230914 | 104700 | 12938552800 | 32250 | 32300 | 32350 | 32250 | 1619 |
| 484 | 20230914 | 104600 | 12886280050 | 32300 | 32350 | 32350 | 32250 | 10251 |
| 485 | 20230914 | 104500 | 12555246450 | 32350 | 32350 | 32400 | 32300 | 1160 |
| 486 | 20230914 | 104400 | 12517720200 | 32350 | 32250 | 32400 | 32250 | 17106 |
| 487 | 20230914 | 104300 | 11964855500 | 32250 | 32250 | 32300 | 32250 | 2050 |
| 488 | 20230914 | 104200 | 11898735850 | 32250 | 32300 | 32300 | 32150 | 8301 |
| 489 | 20230914 | 104100 | 11631382350 | 32300 | 32300 | 32300 | 32250 | 1212 |
| 490 | 20230914 | 104000 | 11592273550 | 32200 | 32150 | 32250 | 32150 | 14105 |
| 491 | 20230914 | 103900 | 11137529500 | 32150 | 32200 | 32200 | 32150 | 952 |
| 492 | 20230914 | 103800 | 11106909600 | 32200 | 32200 | 32200 | 32150 | 108 |
| 493 | 20230914 | 103700 | 11103432150 | 32200 | 32200 | 32200 | 32150 | 471 |
| 494 | 20230914 | 103600 | 11088279150 | 32150 | 32150 | 32200 | 32150 | 5726 |
| 495 | 20230914 | 103500 | 10904047450 | 32200 | 32150 | 32200 | 32150 | 23238 |
| 496 | 20230914 | 103400 | 10156943700 | 32200 | 32200 | 32200 | 32100 | 1582 |
| 497 | 20230914 | 103300 | 10106095500 | 32200 | 32250 | 32250 | 32100 | 12854 |
| 498 | 20230914 | 103200 | 9692881250 | 32200 | 32200 | 32250 | 32150 | 6261 |
| 499 | 20230914 | 103100 | 9491274000 | 32200 | 32200 | 32200 | 32150 | 865 |
| 500 | 20230914 | 103000 | 9463458500 | 32150 | 32200 | 32200 | 32150 | 2584 |
| 501 | 20230914 | 102900 | 9380378650 | 32150 | 32200 | 32200 | 32150 | 1830 |
| 502 | 20230914 | 102800 | 9321536000 | 32200 | 32200 | 32200 | 32150 | 394 |
| 503 | 20230914 | 102700 | 9308863850 | 32150 | 32150 | 32200 | 32150 | 709 |
| 504 | 20230914 | 102600 | 9286059700 | 32200 | 32200 | 32200 | 32150 | 675 |
| 505 | 20230914 | 102500 | 9264341950 | 32150 | 32150 | 32200 | 32150 | 332 |
| 506 | 20230914 | 102400 | 9253658900 | 32200 | 32200 | 32200 | 32150 | 437 |
| 507 | 20230914 | 102300 | 9239607800 | 32200 | 32150 | 32200 | 32100 | 10348 |
| 508 | 20230914 | 102200 | 8906810400 | 32150 | 32150 | 32150 | 32100 | 1016 |
| 509 | 20230914 | 102100 | 8874178950 | 32100 | 32100 | 32150 | 32100 | 1299 |
| 510 | 20230914 | 102000 | 8832439250 | 32150 | 32100 | 32150 | 32100 | 5795 |
| 511 | 20230914 | 101900 | 8646151500 | 32150 | 32150 | 32150 | 32100 | 717 |
| 512 | 20230914 | 101800 | 8623117050 | 32100 | 32100 | 32150 | 32100 | 1193 |
| 513 | 20230914 | 101700 | 8584785800 | 32150 | 32100 | 32150 | 32100 | 1464 |
| 514 | 20230914 | 101600 | 8537785800 | 32100 | 32100 | 32150 | 32100 | 583 |
| 515 | 20230914 | 101500 | 8519065450 | 32150 | 32150 | 32200 | 32100 | 2663 |
| 516 | 20230914 | 101400 | 8433486800 | 32150 | 32200 | 32200 | 32150 | 4650 |
| 517 | 20230914 | 101300 | 8283972600 | 32200 | 32200 | 32200 | 32150 | 641 |
| 518 | 20230914 | 101200 | 8263356550 | 32150 | 32200 | 32200 | 32150 | 936 |
| 519 | 20230914 | 101100 | 8233241500 | 32150 | 32250 | 32250 | 32150 | 2373 |
| 520 | 20230914 | 101000 | 8156834000 | 32250 | 32250 | 32250 | 32200 | 780 |
| 521 | 20230914 | 100900 | 8131707850 | 32250 | 32300 | 32300 | 32200 | 1596 |
| 522 | 20230914 | 100800 | 8080223100 | 32300 | 32250 | 32300 | 32250 | 2447 |
| 523 | 20230914 | 100700 | 8001293200 | 32250 | 32250 | 32250 | 32200 | 1087 |
| 524 | 20230914 | 100600 | 7966247750 | 32200 | 32200 | 32250 | 32150 | 1354 |
| 525 | 20230914 | 100500 | 7922620600 | 32250 | 32200 | 32250 | 32150 | 717 |
| 526 | 20230914 | 100400 | 7899536550 | 32200 | 32200 | 32200 | 32150 | 558 |
| 527 | 20230914 | 100300 | 7881577950 | 32200 | 32200 | 32250 | 32150 | 652 |
| 528 | 20230914 | 100200 | 7860603100 | 32150 | 32200 | 32250 | 32150 | 846 |
| 529 | 20230914 | 100100 | 7833368850 | 32200 | 32150 | 32250 | 32150 | 2984 |
| 530 | 20230914 | 100000 | 7737356700 | 32200 | 32200 | 32200 | 32150 | 1243 |
| 531 | 20230914 | 095900 | 7697366700 | 32200 | 32200 | 32250 | 32200 | 2411 |
| 532 | 20230914 | 095800 | 7619728600 | 32200 | 32250 | 32250 | 32200 | 705 |
| 533 | 20230914 | 095700 | 7597015900 | 32200 | 32200 | 32250 | 32200 | 378 |
| 534 | 20230914 | 095600 | 7584835900 | 32250 | 32200 | 32250 | 32200 | 517 |
| 535 | 20230914 | 095500 | 7568182950 | 32200 | 32250 | 32250 | 32200 | 670 |
| 536 | 20230914 | 095400 | 7546584050 | 32200 | 32200 | 32250 | 32200 | 2456 |
| 537 | 20230914 | 095300 | 7467396050 | 32200 | 32200 | 32250 | 32200 | 6474 |
| 538 | 20230914 | 095200 | 7258669350 | 32250 | 32200 | 32250 | 32200 | 546 |
| 539 | 20230914 | 095100 | 7241075900 | 32250 | 32200 | 32250 | 32200 | 746 |
| 540 | 20230914 | 095000 | 7217043900 | 32200 | 32200 | 32250 | 32200 | 680 |
| 541 | 20230914 | 094900 | 7195146600 | 32200 | 32200 | 32250 | 32150 | 4441 |
| 542 | 20230914 | 094800 | 7052154900 | 32200 | 32150 | 32200 | 32150 | 405 |
| 543 | 20230914 | 094700 | 7039118300 | 32150 | 32150 | 32200 | 32150 | 554 |
| 544 | 20230914 | 094600 | 7021296900 | 32200 | 32150 | 32200 | 32150 | 977 |
| 545 | 20230914 | 094500 | 6989881550 | 32150 | 32150 | 32200 | 32100 | 964 |
| 546 | 20230914 | 094400 | 6958888700 | 32150 | 32150 | 32150 | 32100 | 1102 |
| 547 | 20230914 | 094300 | 6923479350 | 32150 | 32150 | 32200 | 32100 | 1155 |
| 548 | 20230914 | 094200 | 6886356500 | 32150 | 32200 | 32200 | 32150 | 7934 |
| 549 | 20230914 | 094100 | 6631025550 | 32250 | 32200 | 32250 | 32200 | 2044 |
| 550 | 20230914 | 094000 | 6565194900 | 32200 | 32250 | 32250 | 32200 | 538 |
| 551 | 20230914 | 093900 | 6547848200 | 32250 | 32250 | 32250 | 32200 | 769 |
| 552 | 20230914 | 093800 | 6523074950 | 32250 | 32250 | 32250 | 32200 | 705 |
| 553 | 20230914 | 093700 | 6500367400 | 32250 | 32250 | 32250 | 32200 | 581 |
| 554 | 20230914 | 093600 | 6481646850 | 32250 | 32250 | 32250 | 32200 | 652 |
| 555 | 20230914 | 093500 | 6460620900 | 32250 | 32250 | 32250 | 32200 | 267 |
| 556 | 20230914 | 093400 | 6452011300 | 32250 | 32300 | 32300 | 32200 | 3850 |
| 557 | 20230914 | 093300 | 6327861200 | 32250 | 32300 | 32300 | 32250 | 948 |
| 558 | 20230914 | 093200 | 6297271900 | 32300 | 32250 | 32300 | 32250 | 2980 |
| 559 | 20230914 | 093100 | 6201136850 | 32250 | 32250 | 32300 | 32250 | 5970 |
| 560 | 20230914 | 093000 | 6008524250 | 32300 | 32300 | 32350 | 32250 | 5229 |
| 561 | 20230914 | 092900 | 5839596150 | 32300 | 32300 | 32350 | 32250 | 8443 |
| 562 | 20230914 | 092800 | 5566884000 | 32300 | 32200 | 32300 | 32150 | 29765 |
| 563 | 20230914 | 092700 | 4607954000 | 32200 | 32150 | 32200 | 32100 | 4208 |
| 564 | 20230914 | 092600 | 4472679900 | 32150 | 32150 | 32150 | 32100 | 3694 |
| 565 | 20230914 | 092500 | 4353925050 | 32100 | 32150 | 32150 | 32100 | 857 |
| 566 | 20230914 | 092400 | 4326397050 | 32100 | 32100 | 32150 | 32100 | 435 |
| 567 | 20230914 | 092300 | 4312416750 | 32150 | 32150 | 32150 | 32100 | 1262 |
| 568 | 20230914 | 092200 | 4271875650 | 32150 | 32100 | 32150 | 32100 | 3951 |
| 569 | 20230914 | 092100 | 4144927600 | 32150 | 32150 | 32150 | 32100 | 1609 |
| 570 | 20230914 | 092000 | 4093270650 | 32100 | 32150 | 32150 | 32100 | 782 |
| 571 | 20230914 | 091900 | 4068143550 | 32100 | 32100 | 32200 | 32050 | 9951 |
| 572 | 20230914 | 091800 | 3748431500 | 32050 | 32150 | 32150 | 32000 | 10131 |
| 573 | 20230914 | 091700 | 3423325700 | 32150 | 32100 | 32150 | 32100 | 6889 |
| 574 | 20230914 | 091600 | 3202169950 | 32100 | 32100 | 32150 | 32100 | 865 |
| 575 | 20230914 | 091500 | 3174381950 | 32100 | 32200 | 32200 | 32100 | 6058 |
| 576 | 20230914 | 091400 | 2979734250 | 32200 | 32200 | 32200 | 32150 | 3558 |
| 577 | 20230914 | 091300 | 2865314450 | 32150 | 32150 | 32200 | 32150 | 690 |
| 578 | 20230914 | 091200 | 2843102150 | 32150 | 32150 | 32200 | 32150 | 979 |
| 579 | 20230914 | 091100 | 2811603150 | 32200 | 32200 | 32200 | 32150 | 1195 |
| 580 | 20230914 | 091000 | 2773126200 | 32150 | 32200 | 32200 | 32100 | 2605 |
| 581 | 20230914 | 090900 | 2689369950 | 32150 | 32050 | 32150 | 32000 | 2321 |
| 582 | 20230914 | 090800 | 2614809400 | 32050 | 32050 | 32100 | 31900 | 10550 |
| 583 | 20230914 | 090700 | 2277190350 | 32000 | 32000 | 32050 | 32000 | 1312 |
| 584 | 20230914 | 090600 | 2235191900 | 32000 | 31950 | 32050 | 31950 | 4846 |
| 585 | 20230914 | 090500 | 2080103700 | 32000 | 32150 | 32200 | 31950 | 23550 |
| 586 | 20230914 | 090400 | 1325827950 | 32150 | 32150 | 32200 | 32100 | 3856 |
| 587 | 20230914 | 090300 | 1201781600 | 32150 | 32100 | 32200 | 32100 | 5380 |
| 588 | 20230914 | 090200 | 1028884550 | 32100 | 32100 | 32100 | 32000 | 3294 |
| 589 | 20230914 | 090100 | 923262700 | 32050 | 31900 | 32050 | 31850 | 5987 |
| 590 | 20230914 | 090000 | 731786800 | 31850 | 31850 | 31950 | 31800 | 22423 |