33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 3 | 20230911 | 190100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230911 | 190000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230911 | 185900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230911 | 185800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230911 | 185700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230911 | 185600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230911 | 185500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230911 | 185400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230911 | 185300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230911 | 185200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230911 | 185100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230911 | 185000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230911 | 184900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230911 | 184800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230911 | 184700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230911 | 184600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230911 | 184500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230911 | 184400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230911 | 184300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230911 | 184200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230911 | 184100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230911 | 184000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230911 | 183900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230911 | 183800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230911 | 183700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230911 | 183600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230911 | 183500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230911 | 183400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230911 | 183300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230911 | 183200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 33 | 20230911 | 183100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230911 | 183000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230911 | 182900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230911 | 182800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230911 | 182700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230911 | 182600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230911 | 182500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230911 | 182400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230911 | 182300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230911 | 182200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230911 | 182100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230911 | 182000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230911 | 181900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230911 | 181800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230911 | 181700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230911 | 181600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230911 | 181500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230911 | 181400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230911 | 181300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230911 | 181200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230911 | 181100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230911 | 181000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230911 | 180900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230911 | 180800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230911 | 180700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230911 | 180600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230911 | 180500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230911 | 180400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230911 | 180300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230911 | 180200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 63 | 20230911 | 180100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230911 | 180000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230911 | 175900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230911 | 175800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230911 | 175700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230911 | 175600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230911 | 175500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230911 | 175400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230911 | 175300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230911 | 175200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230911 | 175100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230911 | 175000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230911 | 174900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230911 | 174800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230911 | 174700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230911 | 174600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230911 | 174500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230911 | 174400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230911 | 174300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230911 | 174200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230911 | 174100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230911 | 174000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230911 | 173900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230911 | 173800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230911 | 173700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230911 | 173600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230911 | 173500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230911 | 173400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230911 | 173300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230911 | 173200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 93 | 20230911 | 173100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230911 | 173000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230911 | 172900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230911 | 172800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230911 | 172700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230911 | 172600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230911 | 172500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230911 | 172400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230911 | 172300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230911 | 172200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230911 | 172100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230911 | 172000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230911 | 171900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230911 | 171800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230911 | 171700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230911 | 171600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230911 | 171500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230911 | 171400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230911 | 171300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230911 | 171200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230911 | 171100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230911 | 171000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230911 | 170900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230911 | 170800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230911 | 170700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230911 | 170600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230911 | 170500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230911 | 170400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230911 | 170300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230911 | 170200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 123 | 20230911 | 170100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230911 | 170000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230911 | 165900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230911 | 165800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230911 | 165700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230911 | 165600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230911 | 165500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230911 | 165400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230911 | 165300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230911 | 165200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230911 | 165100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230911 | 165000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230911 | 164900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230911 | 164800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230911 | 164700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230911 | 164600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230911 | 164500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230911 | 164400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230911 | 164300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230911 | 164200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230911 | 164100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230911 | 164000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230911 | 163900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230911 | 163800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230911 | 163700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230911 | 163600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230911 | 163500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230911 | 163400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230911 | 163300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230911 | 163200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 153 | 20230911 | 163100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230911 | 163000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230911 | 162900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230911 | 162800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230911 | 162700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230911 | 162600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230911 | 162500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230911 | 162400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230911 | 162300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230911 | 162200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230911 | 162100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230911 | 162000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230911 | 161900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230911 | 161800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230911 | 161700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230911 | 161600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230911 | 161500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230911 | 161400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230911 | 161300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230911 | 161200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230911 | 161100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230911 | 161000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230911 | 160900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230911 | 160800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230911 | 160700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230911 | 160600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230911 | 160500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230911 | 160400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230911 | 160300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230911 | 160200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 183 | 20230911 | 160100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230911 | 160000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230911 | 155900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230911 | 155800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230911 | 155700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230911 | 155600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230911 | 155500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230911 | 155400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230911 | 155300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230911 | 155200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230911 | 155100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230911 | 155000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230911 | 154900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230911 | 154800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230911 | 154700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230911 | 154600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230911 | 154500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230911 | 154400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230911 | 154300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230911 | 154200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230911 | 154100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230911 | 154000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230911 | 153900 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230911 | 153800 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230911 | 153700 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230911 | 153600 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230911 | 153500 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230911 | 153400 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230911 | 153300 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230911 | 153200 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 213 | 20230911 | 153100 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230911 | 153000 | 31195807650 | 29600 | 29600 | 29600 | 29600 | 33232 |
| 215 | 20230911 | 152900 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20230911 | 152800 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20230911 | 152700 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20230911 | 152600 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20230911 | 152500 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20230911 | 152400 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20230911 | 152300 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20230911 | 152200 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20230911 | 152100 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20230911 | 152000 | 30212140450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20230911 | 151900 | 30212140450 | 29550 | 29550 | 29550 | 29500 | 1921 |
| 226 | 20230911 | 151800 | 30155405350 | 29500 | 29550 | 29600 | 29500 | 6953 |
| 227 | 20230911 | 151700 | 29949935750 | 29600 | 29550 | 29600 | 29550 | 2410 |
| 228 | 20230911 | 151600 | 29878641950 | 29600 | 29550 | 29600 | 29550 | 5030 |
| 229 | 20230911 | 151500 | 29729813800 | 29550 | 29600 | 29600 | 29550 | 2005 |
| 230 | 20230911 | 151400 | 29670493550 | 29600 | 29550 | 29600 | 29550 | 2286 |
| 231 | 20230911 | 151300 | 29602897100 | 29550 | 29550 | 29550 | 29500 | 2842 |
| 232 | 20230911 | 151200 | 29518919400 | 29550 | 29500 | 29600 | 29500 | 4922 |
| 233 | 20230911 | 151100 | 29373481100 | 29500 | 29500 | 29600 | 29500 | 3285 |
| 234 | 20230911 | 151000 | 29276421850 | 29500 | 29550 | 29550 | 29500 | 3599 |
| 235 | 20230911 | 150900 | 29170214950 | 29550 | 29500 | 29550 | 29500 | 1080 |
| 236 | 20230911 | 150800 | 29138319900 | 29550 | 29500 | 29550 | 29500 | 1817 |
| 237 | 20230911 | 150700 | 29084679500 | 29550 | 29500 | 29550 | 29450 | 2447 |
| 238 | 20230911 | 150600 | 29012494200 | 29500 | 29550 | 29550 | 29450 | 1640 |
| 239 | 20230911 | 150500 | 28964113800 | 29500 | 29500 | 29550 | 29450 | 4958 |
| 240 | 20230911 | 150400 | 28817847100 | 29500 | 29450 | 29500 | 29400 | 1867 |
| 241 | 20230911 | 150300 | 28762783050 | 29450 | 29400 | 29500 | 29400 | 3588 |
| 242 | 20230911 | 150200 | 28657144550 | 29450 | 29400 | 29450 | 29400 | 2092 |
| 243 | 20230911 | 150100 | 28595581750 | 29400 | 29350 | 29400 | 29350 | 4623 |
| 244 | 20230911 | 150000 | 28459677650 | 29350 | 29300 | 29400 | 29300 | 4258 |
| 245 | 20230911 | 145900 | 28334688700 | 29350 | 29350 | 29350 | 29300 | 348 |
| 246 | 20230911 | 145800 | 28324485050 | 29350 | 29350 | 29350 | 29300 | 1492 |
| 247 | 20230911 | 145700 | 28280762300 | 29350 | 29350 | 29350 | 29300 | 195 |
| 248 | 20230911 | 145600 | 28275045800 | 29350 | 29350 | 29350 | 29300 | 1565 |
| 249 | 20230911 | 145500 | 28229147850 | 29350 | 29350 | 29350 | 29300 | 590 |
| 250 | 20230911 | 145400 | 28211835100 | 29350 | 29350 | 29350 | 29300 | 318 |
| 251 | 20230911 | 145300 | 28202502100 | 29300 | 29350 | 29350 | 29300 | 264 |
| 252 | 20230911 | 145200 | 28194763650 | 29350 | 29300 | 29350 | 29300 | 1020 |
| 253 | 20230911 | 145100 | 28164853850 | 29350 | 29300 | 29350 | 29300 | 408 |
| 254 | 20230911 | 145000 | 28152897600 | 29300 | 29300 | 29350 | 29300 | 427 |
| 255 | 20230911 | 144900 | 28140366150 | 29300 | 29350 | 29350 | 29300 | 2066 |
| 256 | 20230911 | 144800 | 28079829900 | 29300 | 29350 | 29350 | 29300 | 591 |
| 257 | 20230911 | 144700 | 28062501250 | 29350 | 29400 | 29400 | 29300 | 3666 |
| 258 | 20230911 | 144600 | 27954903200 | 29350 | 29350 | 29400 | 29350 | 1524 |
| 259 | 20230911 | 144500 | 27910152500 | 29350 | 29400 | 29400 | 29350 | 470 |
| 260 | 20230911 | 144400 | 27896339850 | 29400 | 29400 | 29400 | 29350 | 529 |
| 261 | 20230911 | 144300 | 27880787700 | 29400 | 29400 | 29400 | 29350 | 1049 |
| 262 | 20230911 | 144200 | 27849972850 | 29350 | 29350 | 29400 | 29350 | 2515 |
| 263 | 20230911 | 144100 | 27776136150 | 29350 | 29350 | 29400 | 29350 | 705 |
| 264 | 20230911 | 144000 | 27755442450 | 29350 | 29400 | 29400 | 29350 | 2335 |
| 265 | 20230911 | 143900 | 27686845750 | 29350 | 29400 | 29400 | 29350 | 495 |
| 266 | 20230911 | 143800 | 27672314000 | 29400 | 29350 | 29400 | 29350 | 726 |
| 267 | 20230911 | 143700 | 27651001500 | 29350 | 29350 | 29400 | 29350 | 2375 |
| 268 | 20230911 | 143600 | 27581283050 | 29350 | 29350 | 29450 | 29350 | 1474 |
| 269 | 20230911 | 143500 | 27537953900 | 29400 | 29350 | 29450 | 29350 | 2439 |
| 270 | 20230911 | 143400 | 27466256450 | 29400 | 29350 | 29400 | 29350 | 1497 |
| 271 | 20230911 | 143300 | 27422246850 | 29350 | 29400 | 29400 | 29350 | 589 |
| 272 | 20230911 | 143200 | 27404930600 | 29400 | 29500 | 29500 | 29350 | 7143 |
| 273 | 20230911 | 143100 | 27194713950 | 29450 | 29500 | 29500 | 29450 | 1066 |
| 274 | 20230911 | 143000 | 27163287600 | 29500 | 29500 | 29500 | 29450 | 1241 |
| 275 | 20230911 | 142900 | 27126707550 | 29500 | 29450 | 29500 | 29450 | 1720 |
| 276 | 20230911 | 142800 | 27076021650 | 29450 | 29400 | 29450 | 29400 | 719 |
| 277 | 20230911 | 142700 | 27054856650 | 29450 | 29450 | 29450 | 29400 | 3021 |
| 278 | 20230911 | 142600 | 26965914850 | 29450 | 29350 | 29450 | 29350 | 3216 |
| 279 | 20230911 | 142500 | 26871377750 | 29350 | 29300 | 29350 | 29300 | 2658 |
| 280 | 20230911 | 142400 | 26793435850 | 29350 | 29350 | 29350 | 29200 | 15844 |
| 281 | 20230911 | 142300 | 26329703050 | 29300 | 29300 | 29300 | 29250 | 1377 |
| 282 | 20230911 | 142200 | 26289357200 | 29300 | 29250 | 29300 | 29250 | 3011 |
| 283 | 20230911 | 142100 | 26201138400 | 29300 | 29250 | 29300 | 29250 | 821 |
| 284 | 20230911 | 142000 | 26177102950 | 29300 | 29300 | 29300 | 29250 | 173 |
| 285 | 20230911 | 141900 | 26172037450 | 29300 | 29350 | 29350 | 29300 | 8022 |
| 286 | 20230911 | 141800 | 25936979850 | 29350 | 29350 | 29350 | 29300 | 997 |
| 287 | 20230911 | 141700 | 25907737750 | 29400 | 29350 | 29400 | 29300 | 2650 |
| 288 | 20230911 | 141600 | 25829961050 | 29350 | 29350 | 29450 | 29300 | 3384 |
| 289 | 20230911 | 141500 | 25730594350 | 29400 | 29450 | 29450 | 29350 | 6149 |
| 290 | 20230911 | 141400 | 25550011750 | 29450 | 29400 | 29450 | 29350 | 1765 |
| 291 | 20230911 | 141300 | 25498138000 | 29350 | 29400 | 29400 | 29350 | 599 |
| 292 | 20230911 | 141200 | 25480534700 | 29400 | 29350 | 29400 | 29300 | 4559 |
| 293 | 20230911 | 141100 | 25346672700 | 29300 | 29400 | 29450 | 29300 | 7371 |
| 294 | 20230911 | 141000 | 25130182150 | 29400 | 29450 | 29450 | 29400 | 5449 |
| 295 | 20230911 | 140900 | 24969971750 | 29400 | 29450 | 29500 | 29400 | 6652 |
| 296 | 20230911 | 140800 | 24774067600 | 29450 | 29450 | 29500 | 29450 | 1623 |
| 297 | 20230911 | 140700 | 24726236800 | 29450 | 29500 | 29500 | 29450 | 7043 |
| 298 | 20230911 | 140600 | 24518504300 | 29500 | 29550 | 29600 | 29500 | 1789 |
| 299 | 20230911 | 140500 | 24465654550 | 29550 | 29600 | 29600 | 29550 | 6295 |
| 300 | 20230911 | 140400 | 24279567700 | 29550 | 29600 | 29600 | 29550 | 3977 |
| 301 | 20230911 | 140300 | 24161878000 | 29600 | 29600 | 29600 | 29550 | 1121 |
| 302 | 20230911 | 140200 | 24128737600 | 29550 | 29650 | 29650 | 29550 | 3140 |
| 303 | 20230911 | 140100 | 24035798600 | 29600 | 29600 | 29650 | 29600 | 3713 |
| 304 | 20230911 | 140000 | 23925865950 | 29600 | 29550 | 29650 | 29550 | 10681 |
| 305 | 20230911 | 135900 | 23609672550 | 29600 | 29500 | 29600 | 29500 | 3552 |
| 306 | 20230911 | 135800 | 23504722800 | 29550 | 29550 | 29550 | 29500 | 1500 |
| 307 | 20230911 | 135700 | 23460410350 | 29500 | 29600 | 29600 | 29500 | 2517 |
| 308 | 20230911 | 135600 | 23386023750 | 29550 | 29550 | 29600 | 29500 | 3983 |
| 309 | 20230911 | 135500 | 23268330350 | 29500 | 29550 | 29550 | 29500 | 2290 |
| 310 | 20230911 | 135400 | 23200744000 | 29550 | 29550 | 29550 | 29500 | 1626 |
| 311 | 20230911 | 135300 | 23152705200 | 29550 | 29550 | 29550 | 29500 | 1342 |
| 312 | 20230911 | 135200 | 23113061600 | 29550 | 29550 | 29600 | 29500 | 2160 |
| 313 | 20230911 | 135100 | 23049220000 | 29550 | 29500 | 29600 | 29500 | 5543 |
| 314 | 20230911 | 135000 | 22885376400 | 29550 | 29500 | 29550 | 29500 | 1465 |
| 315 | 20230911 | 134900 | 22842099200 | 29550 | 29500 | 29550 | 29500 | 4250 |
| 316 | 20230911 | 134800 | 22716605300 | 29500 | 29550 | 29550 | 29500 | 1653 |
| 317 | 20230911 | 134700 | 22667810150 | 29550 | 29600 | 29600 | 29450 | 7950 |
| 318 | 20230911 | 134600 | 22432979050 | 29600 | 29550 | 29600 | 29550 | 3466 |
| 319 | 20230911 | 134500 | 22330439300 | 29550 | 29550 | 29600 | 29550 | 1456 |
| 320 | 20230911 | 134400 | 22287376750 | 29550 | 29500 | 29600 | 29500 | 6109 |
| 321 | 20230911 | 134300 | 22106924300 | 29500 | 29500 | 29550 | 29500 | 3173 |
| 322 | 20230911 | 134200 | 22013267150 | 29500 | 29500 | 29550 | 29450 | 2791 |
| 323 | 20230911 | 134100 | 21930924950 | 29500 | 29450 | 29550 | 29450 | 2031 |
| 324 | 20230911 | 134000 | 21871049250 | 29550 | 29550 | 29550 | 29450 | 4379 |
| 325 | 20230911 | 133900 | 21741770250 | 29500 | 29600 | 29600 | 29500 | 7674 |
| 326 | 20230911 | 133800 | 21515122850 | 29600 | 29550 | 29600 | 29500 | 12743 |
| 327 | 20230911 | 133700 | 21138295950 | 29500 | 29500 | 29550 | 29450 | 19228 |
| 328 | 20230911 | 133600 | 20571091550 | 29500 | 29400 | 29500 | 29400 | 15841 |
| 329 | 20230911 | 133500 | 20104403750 | 29450 | 29400 | 29450 | 29350 | 9816 |
| 330 | 20230911 | 133400 | 19815791950 | 29350 | 29400 | 29400 | 29350 | 3148 |
| 331 | 20230911 | 133300 | 19723245850 | 29400 | 29350 | 29400 | 29350 | 12390 |
| 332 | 20230911 | 133200 | 19359547350 | 29350 | 29300 | 29350 | 29250 | 4596 |
| 333 | 20230911 | 133100 | 19224884200 | 29300 | 29300 | 29300 | 29250 | 705 |
| 334 | 20230911 | 133000 | 19204230200 | 29300 | 29250 | 29300 | 29250 | 548 |
| 335 | 20230911 | 132900 | 19188181550 | 29300 | 29300 | 29300 | 29200 | 4326 |
| 336 | 20230911 | 132800 | 19061556750 | 29300 | 29300 | 29350 | 29250 | 2854 |
| 337 | 20230911 | 132700 | 18977926400 | 29300 | 29300 | 29350 | 29250 | 4473 |
| 338 | 20230911 | 132600 | 18846836200 | 29300 | 29300 | 29350 | 29300 | 3568 |
| 339 | 20230911 | 132500 | 18742219200 | 29300 | 29250 | 29300 | 29250 | 10287 |
| 340 | 20230911 | 132400 | 18440872650 | 29300 | 29250 | 29300 | 29250 | 3696 |
| 341 | 20230911 | 132300 | 18332746750 | 29300 | 29250 | 29300 | 29200 | 1752 |
| 342 | 20230911 | 132200 | 18281506950 | 29250 | 29250 | 29300 | 29250 | 3353 |
| 343 | 20230911 | 132100 | 18183393800 | 29300 | 29200 | 29300 | 29200 | 16148 |
| 344 | 20230911 | 132000 | 17710993800 | 29200 | 29200 | 29200 | 29150 | 5832 |
| 345 | 20230911 | 131900 | 17540703800 | 29200 | 29200 | 29200 | 29150 | 671 |
| 346 | 20230911 | 131800 | 17521120550 | 29200 | 29150 | 29200 | 29150 | 658 |
| 347 | 20230911 | 131700 | 17501910350 | 29150 | 29200 | 29200 | 29150 | 991 |
| 348 | 20230911 | 131600 | 17473016950 | 29200 | 29200 | 29200 | 29150 | 594 |
| 349 | 20230911 | 131500 | 17455688100 | 29150 | 29150 | 29200 | 29150 | 2018 |
| 350 | 20230911 | 131400 | 17396844150 | 29150 | 29150 | 29150 | 29100 | 17 |
| 351 | 20230911 | 131300 | 17396348850 | 29100 | 29200 | 29200 | 29100 | 1910 |
| 352 | 20230911 | 131200 | 17340672550 | 29200 | 29200 | 29250 | 29200 | 1671 |
| 353 | 20230911 | 131100 | 17291877650 | 29200 | 29200 | 29250 | 29150 | 3192 |
| 354 | 20230911 | 131000 | 17198669850 | 29200 | 29100 | 29200 | 29100 | 3449 |
| 355 | 20230911 | 130900 | 17098170800 | 29100 | 29150 | 29150 | 29100 | 1159 |
| 356 | 20230911 | 130800 | 17064392550 | 29150 | 29150 | 29200 | 29100 | 2788 |
| 357 | 20230911 | 130700 | 16983093500 | 29150 | 29100 | 29150 | 29050 | 1919 |
| 358 | 20230911 | 130600 | 16927264100 | 29100 | 29100 | 29150 | 29000 | 5499 |
| 359 | 20230911 | 130500 | 16767362250 | 29100 | 29150 | 29200 | 29050 | 8563 |
| 360 | 20230911 | 130400 | 16517965250 | 29150 | 29200 | 29250 | 29100 | 7353 |
| 361 | 20230911 | 130300 | 16303092350 | 29200 | 29200 | 29250 | 29100 | 5111 |
| 362 | 20230911 | 130200 | 16153853200 | 29200 | 29050 | 29250 | 29050 | 40365 |
| 363 | 20230911 | 130100 | 14977783000 | 29050 | 29050 | 29050 | 29050 | 6 |
| 364 | 20230911 | 130000 | 14977608700 | 29050 | 29000 | 29050 | 28950 | 13987 |
| 365 | 20230911 | 125900 | 14571867650 | 28950 | 28950 | 29000 | 28950 | 56 |
| 366 | 20230911 | 125800 | 14570246300 | 28950 | 28950 | 29000 | 28950 | 1354 |
| 367 | 20230911 | 125700 | 14531047450 | 28950 | 29000 | 29000 | 28950 | 2018 |
| 368 | 20230911 | 125600 | 14472593200 | 29000 | 28950 | 29000 | 28950 | 156 |
| 369 | 20230911 | 125500 | 14468076950 | 28950 | 29000 | 29000 | 28950 | 1474 |
| 370 | 20230911 | 125400 | 14425355850 | 29000 | 28950 | 29000 | 28950 | 127 |
| 371 | 20230911 | 125300 | 14421672900 | 28950 | 29050 | 29050 | 28950 | 2413 |
| 372 | 20230911 | 125200 | 14351696200 | 29050 | 29000 | 29050 | 29000 | 1375 |
| 373 | 20230911 | 125100 | 14311820550 | 29000 | 29050 | 29050 | 29000 | 1541 |
| 374 | 20230911 | 125000 | 14267079800 | 29050 | 29050 | 29050 | 29000 | 352 |
| 375 | 20230911 | 124900 | 14256869300 | 29050 | 29000 | 29050 | 29000 | 374 |
| 376 | 20230911 | 124800 | 14246018350 | 29050 | 29000 | 29050 | 29000 | 839 |
| 377 | 20230911 | 124700 | 14221684350 | 29000 | 29000 | 29000 | 29000 | 390 |
| 378 | 20230911 | 124600 | 14210374350 | 29000 | 29050 | 29050 | 29000 | 1357 |
| 379 | 20230911 | 124500 | 14171012550 | 29050 | 29050 | 29050 | 29000 | 95 |
| 380 | 20230911 | 124400 | 14168254750 | 29050 | 29000 | 29050 | 29000 | 4404 |
| 381 | 20230911 | 124300 | 14040537350 | 29000 | 29000 | 29000 | 29000 | 311 |
| 382 | 20230911 | 124200 | 14031518350 | 29000 | 28950 | 29000 | 28950 | 4826 |
| 383 | 20230911 | 124100 | 13891798450 | 28950 | 28900 | 28950 | 28900 | 33 |
| 384 | 20230911 | 124000 | 13890844500 | 28900 | 28900 | 28950 | 28900 | 196 |
| 385 | 20230911 | 123900 | 13885179600 | 28950 | 28900 | 28950 | 28900 | 796 |
| 386 | 20230911 | 123800 | 13862173250 | 28900 | 28850 | 28900 | 28850 | 2013 |
| 387 | 20230911 | 123700 | 13804000550 | 28850 | 28850 | 28850 | 28850 | 284 |
| 388 | 20230911 | 123600 | 13795807150 | 28850 | 28850 | 28850 | 28850 | 16 |
| 389 | 20230911 | 123500 | 13795345550 | 28900 | 28850 | 28900 | 28800 | 3961 |
| 390 | 20230911 | 123400 | 13681256500 | 28850 | 28800 | 28850 | 28800 | 206 |
| 391 | 20230911 | 123300 | 13675313750 | 28850 | 28850 | 28850 | 28850 | 515 |
| 392 | 20230911 | 123200 | 13660456000 | 28850 | 28900 | 28900 | 28850 | 219 |
| 393 | 20230911 | 123100 | 13654137350 | 28900 | 28850 | 28900 | 28850 | 407 |
| 394 | 20230911 | 123000 | 13642395300 | 28850 | 28900 | 28900 | 28850 | 660 |
| 395 | 20230911 | 122900 | 13623326300 | 28900 | 28950 | 28950 | 28900 | 70 |
| 396 | 20230911 | 122800 | 13621302300 | 28950 | 28900 | 28950 | 28900 | 1241 |
| 397 | 20230911 | 122700 | 13585429350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 398 | 20230911 | 122600 | 13585429350 | 28950 | 28950 | 28950 | 28900 | 65 |
| 399 | 20230911 | 122500 | 13583547750 | 28950 | 28950 | 29000 | 28950 | 1125 |
| 400 | 20230911 | 122400 | 13550978500 | 28950 | 28950 | 28950 | 28950 | 1126 |
| 401 | 20230911 | 122300 | 13518380800 | 28950 | 28850 | 28950 | 28850 | 507 |
| 402 | 20230911 | 122200 | 13503725950 | 28850 | 28850 | 28900 | 28850 | 4961 |
| 403 | 20230911 | 122100 | 13360600600 | 28900 | 28900 | 28900 | 28850 | 4222 |
| 404 | 20230911 | 122000 | 13238764600 | 28900 | 28850 | 28900 | 28850 | 42 |
| 405 | 20230911 | 121900 | 13237552650 | 28850 | 28900 | 28900 | 28850 | 450 |
| 406 | 20230911 | 121800 | 13224567250 | 28900 | 28850 | 28900 | 28850 | 41 |
| 407 | 20230911 | 121700 | 13223383850 | 28850 | 28900 | 28900 | 28850 | 8 |
| 408 | 20230911 | 121600 | 13223152800 | 28850 | 28900 | 28900 | 28850 | 328 |
| 409 | 20230911 | 121500 | 13213673900 | 28900 | 28900 | 28900 | 28850 | 2552 |
| 410 | 20230911 | 121400 | 13139973100 | 28900 | 28900 | 28900 | 28850 | 500 |
| 411 | 20230911 | 121300 | 13125532050 | 28850 | 28900 | 28900 | 28850 | 1414 |
| 412 | 20230911 | 121200 | 13084667500 | 28850 | 28900 | 28900 | 28850 | 24 |
| 413 | 20230911 | 121100 | 13083974100 | 28900 | 28900 | 28950 | 28900 | 353 |
| 414 | 20230911 | 121000 | 13073772000 | 28900 | 28900 | 28900 | 28900 | 1461 |
| 415 | 20230911 | 120900 | 13031549100 | 28900 | 28900 | 28900 | 28850 | 1145 |
| 416 | 20230911 | 120800 | 12998464600 | 28900 | 28950 | 28950 | 28900 | 313 |
| 417 | 20230911 | 120700 | 12989418100 | 28900 | 28950 | 28950 | 28900 | 118 |
| 418 | 20230911 | 120600 | 12986007850 | 28900 | 28950 | 28950 | 28900 | 4255 |
| 419 | 20230911 | 120500 | 12863038100 | 28900 | 28900 | 28900 | 28900 | 113 |
| 420 | 20230911 | 120400 | 12859772400 | 28900 | 28900 | 28950 | 28850 | 3824 |
| 421 | 20230911 | 120300 | 12749254900 | 28900 | 28900 | 28950 | 28900 | 3482 |
| 422 | 20230911 | 120200 | 12648625050 | 28950 | 29000 | 29000 | 28950 | 847 |
| 423 | 20230911 | 120100 | 12624104350 | 28950 | 28950 | 28950 | 28950 | 570 |
| 424 | 20230911 | 120000 | 12607602850 | 28950 | 28950 | 28950 | 28950 | 1015 |
| 425 | 20230911 | 115900 | 12578218600 | 28950 | 28950 | 29000 | 28950 | 961 |
| 426 | 20230911 | 115800 | 12550397550 | 28950 | 28950 | 28950 | 28950 | 1462 |
| 427 | 20230911 | 115700 | 12508072650 | 28950 | 29000 | 29000 | 28950 | 9 |
| 428 | 20230911 | 115600 | 12507812050 | 29000 | 29000 | 29050 | 29000 | 2484 |
| 429 | 20230911 | 115500 | 12435772050 | 29000 | 29000 | 29000 | 29000 | 341 |
| 430 | 20230911 | 115400 | 12425883050 | 29050 | 29000 | 29050 | 29000 | 214 |
| 431 | 20230911 | 115300 | 12419673100 | 29000 | 29000 | 29000 | 29000 | 141 |
| 432 | 20230911 | 115200 | 12415584100 | 29000 | 29000 | 29050 | 29000 | 542 |
| 433 | 20230911 | 115100 | 12399865950 | 29000 | 29000 | 29050 | 29000 | 1492 |
| 434 | 20230911 | 115000 | 12356597450 | 29000 | 29000 | 29000 | 29000 | 230 |
| 435 | 20230911 | 114900 | 12349927450 | 29000 | 29000 | 29000 | 29000 | 1244 |
| 436 | 20230911 | 114800 | 12313851450 | 29000 | 29000 | 29000 | 28950 | 224 |
| 437 | 20230911 | 114700 | 12307358000 | 29000 | 29000 | 29000 | 28950 | 434 |
| 438 | 20230911 | 114600 | 12294772300 | 28950 | 29000 | 29050 | 28950 | 305 |
| 439 | 20230911 | 114500 | 12285928700 | 29050 | 29050 | 29050 | 29000 | 268 |
| 440 | 20230911 | 114400 | 12278146200 | 29050 | 29000 | 29050 | 29000 | 1642 |
| 441 | 20230911 | 114300 | 12230475150 | 29000 | 29000 | 29000 | 29000 | 1232 |
| 442 | 20230911 | 114200 | 12194747150 | 29000 | 29000 | 29000 | 29000 | 125 |
| 443 | 20230911 | 114100 | 12191122150 | 29000 | 29000 | 29000 | 29000 | 1620 |
| 444 | 20230911 | 114000 | 12144142150 | 29000 | 29050 | 29050 | 28950 | 1329 |
| 445 | 20230911 | 113900 | 12105610450 | 29050 | 29050 | 29050 | 29000 | 194 |
| 446 | 20230911 | 113800 | 12099974850 | 29050 | 29000 | 29050 | 28950 | 2897 |
| 447 | 20230911 | 113700 | 12015853900 | 29000 | 29000 | 29000 | 28900 | 2475 |
| 448 | 20230911 | 113600 | 11944186350 | 29000 | 28950 | 29000 | 28950 | 519 |
| 449 | 20230911 | 113500 | 11929161150 | 29000 | 28900 | 29000 | 28900 | 475 |
| 450 | 20230911 | 113400 | 11915393100 | 28900 | 28950 | 29000 | 28900 | 837 |
| 451 | 20230911 | 113300 | 11891184350 | 28950 | 28950 | 28950 | 28900 | 676 |
| 452 | 20230911 | 113200 | 11871631800 | 28950 | 28950 | 29000 | 28950 | 1438 |
| 453 | 20230911 | 113100 | 11829968150 | 28950 | 29000 | 29000 | 28900 | 5394 |
| 454 | 20230911 | 113000 | 11673720450 | 29000 | 29050 | 29050 | 29000 | 2676 |
| 455 | 20230911 | 112900 | 11595986550 | 29000 | 29100 | 29100 | 29000 | 1951 |
| 456 | 20230911 | 112800 | 11539308800 | 29050 | 29100 | 29100 | 29050 | 1849 |
| 457 | 20230911 | 112700 | 11485504050 | 29150 | 29050 | 29150 | 29000 | 17417 |
| 458 | 20230911 | 112600 | 10979235200 | 29050 | 29050 | 29050 | 29000 | 1958 |
| 459 | 20230911 | 112500 | 10922375350 | 29050 | 29000 | 29050 | 29000 | 1162 |
| 460 | 20230911 | 112400 | 10888632700 | 29000 | 29000 | 29000 | 29000 | 1763 |
| 461 | 20230911 | 112300 | 10837505700 | 29000 | 29000 | 29050 | 28950 | 12108 |
| 462 | 20230911 | 112200 | 10486389900 | 29000 | 28900 | 29000 | 28900 | 8729 |
| 463 | 20230911 | 112100 | 10233740600 | 28900 | 28900 | 28950 | 28850 | 2257 |
| 464 | 20230911 | 112000 | 10168511100 | 28900 | 28850 | 28950 | 28850 | 3039 |
| 465 | 20230911 | 111900 | 10080696850 | 28850 | 28900 | 28900 | 28850 | 201 |
| 466 | 20230911 | 111800 | 10074894050 | 28850 | 28900 | 28900 | 28850 | 1596 |
| 467 | 20230911 | 111700 | 10028769850 | 28900 | 28900 | 28900 | 28850 | 1557 |
| 468 | 20230911 | 111600 | 9983785500 | 28900 | 28950 | 28950 | 28850 | 1539 |
| 469 | 20230911 | 111500 | 9939312900 | 28900 | 28800 | 28900 | 28750 | 6713 |
| 470 | 20230911 | 111400 | 9745533300 | 28750 | 28750 | 28800 | 28750 | 104 |
| 471 | 20230911 | 111300 | 9742539800 | 28750 | 28850 | 28850 | 28750 | 2302 |
| 472 | 20230911 | 111200 | 9676302450 | 28850 | 28800 | 28850 | 28800 | 1523 |
| 473 | 20230911 | 111100 | 9632422650 | 28850 | 28700 | 28850 | 28700 | 1336 |
| 474 | 20230911 | 111000 | 9593941250 | 28800 | 28700 | 28800 | 28700 | 541 |
| 475 | 20230911 | 110900 | 9578387600 | 28700 | 28700 | 28800 | 28700 | 1429 |
| 476 | 20230911 | 110800 | 9537366700 | 28700 | 28750 | 28800 | 28700 | 541 |
| 477 | 20230911 | 110700 | 9521815850 | 28750 | 28800 | 28800 | 28700 | 1600 |
| 478 | 20230911 | 110600 | 9475810050 | 28800 | 28800 | 28800 | 28750 | 230 |
| 479 | 20230911 | 110500 | 9469186200 | 28800 | 28800 | 28800 | 28750 | 150 |
| 480 | 20230911 | 110400 | 9464866450 | 28800 | 28800 | 28800 | 28800 | 647 |
| 481 | 20230911 | 110300 | 9446232850 | 28800 | 28800 | 28800 | 28750 | 2698 |
| 482 | 20230911 | 110200 | 9368538650 | 28800 | 28750 | 28800 | 28750 | 2615 |
| 483 | 20230911 | 110100 | 9293354150 | 28750 | 28750 | 28750 | 28700 | 353 |
| 484 | 20230911 | 110000 | 9283210650 | 28750 | 28700 | 28800 | 28700 | 2915 |
| 485 | 20230911 | 105900 | 9199403800 | 28750 | 28750 | 28750 | 28700 | 199 |
| 486 | 20230911 | 105800 | 9193683050 | 28750 | 28700 | 28750 | 28650 | 183 |
| 487 | 20230911 | 105700 | 9188425450 | 28700 | 28700 | 28700 | 28700 | 1694 |
| 488 | 20230911 | 105600 | 9139807650 | 28650 | 28700 | 28700 | 28650 | 696 |
| 489 | 20230911 | 105500 | 9119844450 | 28700 | 28650 | 28750 | 28650 | 1023 |
| 490 | 20230911 | 105400 | 9090483950 | 28700 | 28700 | 28700 | 28700 | 1328 |
| 491 | 20230911 | 105300 | 9052370350 | 28700 | 28700 | 28700 | 28700 | 133 |
| 492 | 20230911 | 105200 | 9048553250 | 28700 | 28700 | 28700 | 28650 | 254 |
| 493 | 20230911 | 105100 | 9041268850 | 28700 | 28650 | 28700 | 28650 | 455 |
| 494 | 20230911 | 105000 | 9028219950 | 28700 | 28650 | 28700 | 28650 | 459 |
| 495 | 20230911 | 104900 | 9015047250 | 28650 | 28700 | 28700 | 28650 | 647 |
| 496 | 20230911 | 104800 | 8996480900 | 28700 | 28700 | 28700 | 28700 | 599 |
| 497 | 20230911 | 104700 | 8979289600 | 28650 | 28650 | 28700 | 28650 | 69 |
| 498 | 20230911 | 104600 | 8977312700 | 28650 | 28650 | 28650 | 28650 | 6 |
| 499 | 20230911 | 104500 | 8977140800 | 28650 | 28550 | 28650 | 28550 | 7953 |
| 500 | 20230911 | 104400 | 8749655300 | 28600 | 28600 | 28600 | 28600 | 2 |
| 501 | 20230911 | 104300 | 8749598100 | 28600 | 28550 | 28600 | 28550 | 386 |
| 502 | 20230911 | 104200 | 8738576400 | 28550 | 28550 | 28600 | 28550 | 706 |
| 503 | 20230911 | 104100 | 8718420050 | 28550 | 28550 | 28550 | 28550 | 331 |
| 504 | 20230911 | 104000 | 8708970000 | 28550 | 28600 | 28600 | 28550 | 339 |
| 505 | 20230911 | 103900 | 8699277350 | 28600 | 28550 | 28600 | 28500 | 870 |
| 506 | 20230911 | 103800 | 8674439000 | 28550 | 28550 | 28550 | 28550 | 708 |
| 507 | 20230911 | 103700 | 8654225600 | 28550 | 28550 | 28550 | 28550 | 435 |
| 508 | 20230911 | 103600 | 8641806350 | 28550 | 28550 | 28550 | 28500 | 711 |
| 509 | 20230911 | 103500 | 8621508000 | 28550 | 28550 | 28550 | 28500 | 644 |
| 510 | 20230911 | 103400 | 8603146850 | 28550 | 28550 | 28550 | 28550 | 1587 |
| 511 | 20230911 | 103300 | 8557838000 | 28550 | 28550 | 28600 | 28550 | 744 |
| 512 | 20230911 | 103200 | 8536595800 | 28550 | 28600 | 28600 | 28550 | 606 |
| 513 | 20230911 | 103100 | 8519294200 | 28600 | 28600 | 28600 | 28550 | 284 |
| 514 | 20230911 | 103000 | 8511184400 | 28600 | 28600 | 28600 | 28600 | 113 |
| 515 | 20230911 | 102900 | 8507952600 | 28600 | 28550 | 28600 | 28550 | 280 |
| 516 | 20230911 | 102800 | 8499958050 | 28550 | 28550 | 28550 | 28550 | 2159 |
| 517 | 20230911 | 102700 | 8438318600 | 28500 | 28500 | 28550 | 28500 | 2138 |
| 518 | 20230911 | 102600 | 8377375150 | 28500 | 28500 | 28550 | 28500 | 1204 |
| 519 | 20230911 | 102500 | 8343060850 | 28500 | 28550 | 28550 | 28500 | 1229 |
| 520 | 20230911 | 102400 | 8308032250 | 28550 | 28550 | 28600 | 28550 | 3423 |
| 521 | 20230911 | 102300 | 8210301050 | 28550 | 28550 | 28550 | 28550 | 683 |
| 522 | 20230911 | 102200 | 8190801400 | 28550 | 28500 | 28550 | 28500 | 1135 |
| 523 | 20230911 | 102100 | 8158401550 | 28550 | 28550 | 28550 | 28500 | 1582 |
| 524 | 20230911 | 102000 | 8113280000 | 28550 | 28500 | 28550 | 28500 | 1688 |
| 525 | 20230911 | 101900 | 8065140050 | 28500 | 28600 | 28600 | 28500 | 7134 |
| 526 | 20230911 | 101800 | 7861537800 | 28600 | 28650 | 28650 | 28600 | 5424 |
| 527 | 20230911 | 101700 | 7706315350 | 28650 | 28650 | 28650 | 28600 | 1337 |
| 528 | 20230911 | 101600 | 7668041150 | 28600 | 28650 | 28650 | 28600 | 1177 |
| 529 | 20230911 | 101500 | 7634349600 | 28650 | 28650 | 28650 | 28650 | 1908 |
| 530 | 20230911 | 101400 | 7579685400 | 28700 | 28650 | 28700 | 28650 | 42 |
| 531 | 20230911 | 101300 | 7578480500 | 28700 | 28650 | 28700 | 28650 | 427 |
| 532 | 20230911 | 101200 | 7566237950 | 28650 | 28650 | 28750 | 28650 | 2573 |
| 533 | 20230911 | 101100 | 7492452000 | 28650 | 28800 | 28800 | 28650 | 965 |
| 534 | 20230911 | 101000 | 7464784050 | 28850 | 28650 | 28850 | 28650 | 3215 |
| 535 | 20230911 | 100900 | 7372340350 | 28600 | 28600 | 28650 | 28600 | 2039 |
| 536 | 20230911 | 100800 | 7313953100 | 28650 | 28650 | 28650 | 28600 | 2083 |
| 537 | 20230911 | 100700 | 7254291700 | 28650 | 28800 | 28800 | 28600 | 10914 |
| 538 | 20230911 | 100600 | 6941201700 | 28800 | 28750 | 28800 | 28750 | 43 |
| 539 | 20230911 | 100500 | 6939965400 | 28750 | 28750 | 28800 | 28750 | 157 |
| 540 | 20230911 | 100400 | 6935451600 | 28800 | 28800 | 28800 | 28750 | 1225 |
| 541 | 20230911 | 100300 | 6900230000 | 28800 | 28750 | 28800 | 28700 | 2067 |
| 542 | 20230911 | 100200 | 6840760100 | 28750 | 28750 | 28750 | 28700 | 1303 |
| 543 | 20230911 | 100100 | 6803301250 | 28750 | 28750 | 28800 | 28700 | 137 |
| 544 | 20230911 | 100000 | 6799362500 | 28750 | 28800 | 28800 | 28700 | 4389 |
| 545 | 20230911 | 095900 | 6673356100 | 28750 | 28800 | 28800 | 28750 | 1233 |
| 546 | 20230911 | 095800 | 6637906950 | 28750 | 28800 | 28800 | 28750 | 143 |
| 547 | 20230911 | 095700 | 6633794000 | 28750 | 28750 | 28800 | 28750 | 474 |
| 548 | 20230911 | 095600 | 6620145450 | 28750 | 28800 | 28850 | 28750 | 1282 |
| 549 | 20230911 | 095500 | 6583202700 | 28800 | 28800 | 28850 | 28800 | 1794 |
| 550 | 20230911 | 095400 | 6531503250 | 28800 | 28750 | 28850 | 28750 | 1374 |
| 551 | 20230911 | 095300 | 6491932050 | 28800 | 28750 | 28800 | 28750 | 821 |
| 552 | 20230911 | 095200 | 6468320450 | 28750 | 28750 | 28750 | 28700 | 2946 |
| 553 | 20230911 | 095100 | 6383637200 | 28750 | 28750 | 28750 | 28700 | 3488 |
| 554 | 20230911 | 095000 | 6283478150 | 28750 | 28800 | 28800 | 28750 | 4030 |
| 555 | 20230911 | 094900 | 6167551000 | 28800 | 28800 | 28850 | 28800 | 605 |
| 556 | 20230911 | 094800 | 6150124950 | 28800 | 28800 | 28850 | 28800 | 707 |
| 557 | 20230911 | 094700 | 6129743100 | 28800 | 28850 | 28850 | 28800 | 717 |
| 558 | 20230911 | 094600 | 6109092450 | 28800 | 28900 | 28900 | 28800 | 4824 |
| 559 | 20230911 | 094500 | 5969829600 | 28900 | 28900 | 28900 | 28850 | 1079 |
| 560 | 20230911 | 094400 | 5938662850 | 28900 | 28900 | 28950 | 28900 | 1104 |
| 561 | 20230911 | 094300 | 5906755750 | 28950 | 28950 | 28950 | 28900 | 797 |
| 562 | 20230911 | 094200 | 5883684750 | 28900 | 28850 | 28950 | 28850 | 964 |
| 563 | 20230911 | 094100 | 5855827700 | 28850 | 28950 | 28950 | 28850 | 3602 |
| 564 | 20230911 | 094000 | 5751759750 | 28950 | 29050 | 29050 | 28950 | 1736 |
| 565 | 20230911 | 093900 | 5701482250 | 28950 | 29050 | 29050 | 28950 | 5584 |
| 566 | 20230911 | 093800 | 5539608650 | 29100 | 29100 | 29100 | 29000 | 1923 |
| 567 | 20230911 | 093700 | 5483757400 | 29100 | 28950 | 29100 | 28950 | 3569 |
| 568 | 20230911 | 093600 | 5380180200 | 29000 | 29100 | 29100 | 28950 | 5814 |
| 569 | 20230911 | 093500 | 5211489200 | 29100 | 29100 | 29150 | 29050 | 2849 |
| 570 | 20230911 | 093400 | 5128560450 | 29100 | 29050 | 29150 | 29050 | 6100 |
| 571 | 20230911 | 093300 | 4951124400 | 29050 | 29000 | 29100 | 29000 | 8150 |
| 572 | 20230911 | 093200 | 4714316150 | 29050 | 29050 | 29050 | 29000 | 1637 |
| 573 | 20230911 | 093100 | 4666816200 | 29050 | 29000 | 29050 | 28950 | 3282 |
| 574 | 20230911 | 093000 | 4571637450 | 29000 | 29000 | 29050 | 28950 | 3676 |
| 575 | 20230911 | 092900 | 4465003700 | 29000 | 28950 | 29050 | 28900 | 8222 |
| 576 | 20230911 | 092800 | 4226613900 | 28950 | 28900 | 29000 | 28850 | 6176 |
| 577 | 20230911 | 092700 | 4047905550 | 28950 | 28950 | 28950 | 28850 | 2294 |
| 578 | 20230911 | 092600 | 3981639100 | 28950 | 28900 | 29000 | 28900 | 3832 |
| 579 | 20230911 | 092500 | 3870745450 | 28900 | 28750 | 28900 | 28750 | 2368 |
| 580 | 20230911 | 092400 | 3802457200 | 28750 | 28800 | 28800 | 28750 | 2476 |
| 581 | 20230911 | 092300 | 3731169450 | 28750 | 28750 | 28750 | 28700 | 1258 |
| 582 | 20230911 | 092200 | 3695008700 | 28750 | 28800 | 28800 | 28750 | 910 |
| 583 | 20230911 | 092100 | 3668839900 | 28750 | 28800 | 28850 | 28700 | 4519 |
| 584 | 20230911 | 092000 | 3538672500 | 28750 | 28650 | 28850 | 28650 | 1965 |
| 585 | 20230911 | 091900 | 3482159350 | 28650 | 28700 | 28750 | 28650 | 4519 |
| 586 | 20230911 | 091800 | 3352562800 | 28750 | 28800 | 28800 | 28750 | 1372 |
| 587 | 20230911 | 091700 | 3313098900 | 28800 | 28800 | 28800 | 28750 | 1313 |
| 588 | 20230911 | 091600 | 3275294550 | 28800 | 28750 | 28850 | 28750 | 1893 |
| 589 | 20230911 | 091500 | 3220806950 | 28750 | 28850 | 28850 | 28700 | 3783 |
| 590 | 20230911 | 091400 | 3112101300 | 28850 | 28900 | 28950 | 28850 | 2110 |
| 591 | 20230911 | 091300 | 3051157200 | 28900 | 28950 | 29000 | 28900 | 1957 |
| 592 | 20230911 | 091200 | 2994513700 | 29000 | 29000 | 29050 | 28950 | 9172 |
| 593 | 20230911 | 091100 | 2728516700 | 29050 | 29050 | 29150 | 28950 | 5530 |
| 594 | 20230911 | 091000 | 2567806050 | 29050 | 28700 | 29100 | 28700 | 25840 |
| 595 | 20230911 | 090900 | 1819927800 | 28700 | 28700 | 28750 | 28600 | 6656 |
| 596 | 20230911 | 090800 | 1628975050 | 28750 | 28850 | 28850 | 28700 | 2392 |
| 597 | 20230911 | 090700 | 1560152900 | 28850 | 28850 | 28850 | 28700 | 5125 |
| 598 | 20230911 | 090600 | 1412599950 | 28850 | 28800 | 28850 | 28800 | 1691 |
| 599 | 20230911 | 090500 | 1363827350 | 28850 | 28800 | 28900 | 28750 | 3433 |
| 600 | 20230911 | 090400 | 1264856700 | 28800 | 28950 | 28950 | 28800 | 3297 |
| 601 | 20230911 | 090300 | 1169615550 | 28900 | 28900 | 29000 | 28850 | 8279 |
| 602 | 20230911 | 090200 | 930341750 | 28950 | 28900 | 28950 | 28800 | 9725 |
| 603 | 20230911 | 090100 | 649076350 | 28950 | 28750 | 29000 | 28750 | 7981 |
| 604 | 20230911 | 090000 | 418711900 | 28750 | 28850 | 28850 | 28450 | 14585 |