33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 3 | 20230915 | 191100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230915 | 191000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230915 | 190900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230915 | 190800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230915 | 190700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230915 | 190600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230915 | 190500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230915 | 190400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230915 | 190300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230915 | 190200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230915 | 190100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230915 | 190000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230915 | 185900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230915 | 185800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230915 | 185700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230915 | 185600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230915 | 185500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230915 | 185400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230915 | 185300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230915 | 185200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230915 | 185100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230915 | 185000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230915 | 184900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230915 | 184800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230915 | 184700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230915 | 184600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230915 | 184500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230915 | 184400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230915 | 184300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230915 | 184200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 33 | 20230915 | 184100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230915 | 184000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230915 | 183900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230915 | 183800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230915 | 183700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230915 | 183600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230915 | 183500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230915 | 183400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230915 | 183300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230915 | 183200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230915 | 183100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230915 | 183000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230915 | 182900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230915 | 182800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230915 | 182700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230915 | 182600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230915 | 182500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230915 | 182400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230915 | 182300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230915 | 182200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230915 | 182100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230915 | 182000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230915 | 181900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230915 | 181800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230915 | 181700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230915 | 181600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230915 | 181500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230915 | 181400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230915 | 181300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230915 | 181200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 63 | 20230915 | 181100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230915 | 181000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230915 | 180900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230915 | 180800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230915 | 180700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230915 | 180600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230915 | 180500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230915 | 180400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230915 | 180300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230915 | 180200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230915 | 180100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230915 | 180000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230915 | 175900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230915 | 175800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230915 | 175700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230915 | 175600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230915 | 175500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230915 | 175400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230915 | 175300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230915 | 175200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230915 | 175100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230915 | 175000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230915 | 174900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230915 | 174800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230915 | 174700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230915 | 174600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230915 | 174500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230915 | 174400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230915 | 174300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230915 | 174200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 93 | 20230915 | 174100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230915 | 174000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230915 | 173900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230915 | 173800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230915 | 173700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230915 | 173600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230915 | 173500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230915 | 173400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230915 | 173300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230915 | 173200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230915 | 173100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230915 | 173000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230915 | 172900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230915 | 172800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230915 | 172700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230915 | 172600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230915 | 172500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230915 | 172400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230915 | 172300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230915 | 172200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230915 | 172100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230915 | 172000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230915 | 171900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230915 | 171800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230915 | 171700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230915 | 171600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230915 | 171500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230915 | 171400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230915 | 171300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230915 | 171200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 123 | 20230915 | 171100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230915 | 171000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230915 | 170900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230915 | 170800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230915 | 170700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230915 | 170600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230915 | 170500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230915 | 170400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230915 | 170300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230915 | 170200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230915 | 170100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230915 | 170000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230915 | 165900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230915 | 165800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230915 | 165700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230915 | 165600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230915 | 165500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230915 | 165400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230915 | 165300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230915 | 165200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230915 | 165100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230915 | 165000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230915 | 164900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230915 | 164800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230915 | 164700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230915 | 164600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230915 | 164500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230915 | 164400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230915 | 164300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230915 | 164200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 153 | 20230915 | 164100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230915 | 164000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230915 | 163900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230915 | 163800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230915 | 163700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230915 | 163600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230915 | 163500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230915 | 163400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230915 | 163300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230915 | 163200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230915 | 163100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230915 | 163000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230915 | 162900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230915 | 162800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230915 | 162700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230915 | 162600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230915 | 162500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230915 | 162400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230915 | 162300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230915 | 162200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230915 | 162100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230915 | 162000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230915 | 161900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230915 | 161800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230915 | 161700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230915 | 161600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230915 | 161500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230915 | 161400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230915 | 161300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230915 | 161200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 183 | 20230915 | 161100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230915 | 161000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230915 | 160900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230915 | 160800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230915 | 160700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230915 | 160600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230915 | 160500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230915 | 160400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230915 | 160300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230915 | 160200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230915 | 160100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230915 | 160000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230915 | 155900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230915 | 155800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230915 | 155700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230915 | 155600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230915 | 155500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230915 | 155400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230915 | 155300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230915 | 155200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230915 | 155100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230915 | 155000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230915 | 154900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230915 | 154800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230915 | 154700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230915 | 154600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230915 | 154500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230915 | 154400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230915 | 154300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230915 | 154200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 213 | 20230915 | 154100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230915 | 154000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230915 | 153900 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230915 | 153800 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230915 | 153700 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230915 | 153600 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230915 | 153500 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230915 | 153400 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230915 | 153300 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230915 | 153200 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230915 | 153100 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20230915 | 153000 | 20341430700 | 29000 | 29000 | 29000 | 29000 | 14381 |
| 225 | 20230915 | 152900 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20230915 | 152800 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20230915 | 152700 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20230915 | 152600 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20230915 | 152500 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20230915 | 152400 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20230915 | 152300 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20230915 | 152200 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20230915 | 152100 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20230915 | 152000 | 19924381700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20230915 | 151900 | 19924381700 | 29100 | 29050 | 29100 | 29050 | 986 |
| 236 | 20230915 | 151800 | 19895730550 | 29050 | 29000 | 29100 | 29000 | 1292 |
| 237 | 20230915 | 151700 | 19858171750 | 29000 | 29100 | 29100 | 29000 | 1597 |
| 238 | 20230915 | 151600 | 19811795000 | 29050 | 29050 | 29100 | 29000 | 1747 |
| 239 | 20230915 | 151500 | 19761046500 | 29000 | 29100 | 29100 | 29000 | 1546 |
| 240 | 20230915 | 151400 | 19716150600 | 29100 | 29050 | 29100 | 29000 | 2500 |
| 241 | 20230915 | 151300 | 19643500450 | 29050 | 29050 | 29100 | 29000 | 1723 |
| 242 | 20230915 | 151200 | 19593431000 | 29100 | 29000 | 29100 | 29000 | 1672 |
| 243 | 20230915 | 151100 | 19544847100 | 29000 | 29050 | 29100 | 29000 | 1619 |
| 244 | 20230915 | 151000 | 19497798550 | 29050 | 29050 | 29100 | 29050 | 2012 |
| 245 | 20230915 | 150900 | 19439299950 | 29100 | 29050 | 29100 | 29000 | 1529 |
| 246 | 20230915 | 150800 | 19394872850 | 29050 | 29100 | 29100 | 29000 | 2065 |
| 247 | 20230915 | 150700 | 19334905950 | 29050 | 29050 | 29100 | 29000 | 3675 |
| 248 | 20230915 | 150600 | 19228150400 | 29000 | 29000 | 29100 | 29000 | 1881 |
| 249 | 20230915 | 150500 | 19173544500 | 29000 | 29050 | 29050 | 29000 | 1570 |
| 250 | 20230915 | 150400 | 19127968250 | 29050 | 29050 | 29100 | 29000 | 2977 |
| 251 | 20230915 | 150300 | 19041414550 | 29050 | 29100 | 29100 | 29000 | 2252 |
| 252 | 20230915 | 150200 | 18976000450 | 29100 | 29000 | 29100 | 29000 | 1939 |
| 253 | 20230915 | 150100 | 18919682750 | 29000 | 29050 | 29100 | 29000 | 1592 |
| 254 | 20230915 | 150000 | 18873457850 | 29050 | 29100 | 29150 | 29000 | 1880 |
| 255 | 20230915 | 145900 | 18818792550 | 29100 | 29050 | 29200 | 29000 | 1587 |
| 256 | 20230915 | 145800 | 18772608400 | 29150 | 29100 | 29200 | 29000 | 2452 |
| 257 | 20230915 | 145700 | 18701145600 | 29050 | 28950 | 29100 | 28900 | 3839 |
| 258 | 20230915 | 145600 | 18589645300 | 28900 | 29000 | 29000 | 28900 | 1820 |
| 259 | 20230915 | 145500 | 18536935500 | 29000 | 28900 | 29000 | 28850 | 1755 |
| 260 | 20230915 | 145400 | 18486220750 | 28900 | 28950 | 29000 | 28900 | 1847 |
| 261 | 20230915 | 145300 | 18432752650 | 29000 | 28900 | 29000 | 28850 | 2103 |
| 262 | 20230915 | 145200 | 18371903050 | 28900 | 28900 | 29000 | 28850 | 2125 |
| 263 | 20230915 | 145100 | 18310410850 | 28850 | 28900 | 28950 | 28850 | 3334 |
| 264 | 20230915 | 145000 | 18213961250 | 28900 | 28850 | 28950 | 28850 | 2689 |
| 265 | 20230915 | 144900 | 18136266300 | 28850 | 28850 | 28900 | 28850 | 1777 |
| 266 | 20230915 | 144800 | 18084974300 | 28850 | 28900 | 28950 | 28850 | 1240 |
| 267 | 20230915 | 144700 | 18049166200 | 28900 | 28900 | 28950 | 28850 | 1047 |
| 268 | 20230915 | 144600 | 18018909600 | 28900 | 28900 | 28950 | 28850 | 2195 |
| 269 | 20230915 | 144500 | 17955478650 | 28850 | 28850 | 29000 | 28850 | 820 |
| 270 | 20230915 | 144400 | 17931762700 | 28900 | 28900 | 28950 | 28850 | 2456 |
| 271 | 20230915 | 144300 | 17860808350 | 28900 | 28900 | 28950 | 28900 | 1235 |
| 272 | 20230915 | 144200 | 17825096200 | 29000 | 28950 | 29000 | 28900 | 1125 |
| 273 | 20230915 | 144100 | 17792523700 | 28950 | 29000 | 29000 | 28900 | 1546 |
| 274 | 20230915 | 144000 | 17747732950 | 29000 | 28950 | 29050 | 28900 | 2426 |
| 275 | 20230915 | 143900 | 17677395050 | 28950 | 29000 | 29050 | 28900 | 3064 |
| 276 | 20230915 | 143800 | 17588726000 | 29000 | 28950 | 29000 | 28900 | 2388 |
| 277 | 20230915 | 143700 | 17519568900 | 28950 | 28950 | 29000 | 28950 | 710 |
| 278 | 20230915 | 143600 | 17499014100 | 28950 | 28950 | 29000 | 28900 | 1305 |
| 279 | 20230915 | 143500 | 17461227350 | 29000 | 28950 | 29000 | 28900 | 937 |
| 280 | 20230915 | 143400 | 17434107450 | 28950 | 29000 | 29000 | 28850 | 1920 |
| 281 | 20230915 | 143300 | 17378587800 | 28900 | 29000 | 29000 | 28900 | 966 |
| 282 | 20230915 | 143200 | 17350622350 | 29000 | 28950 | 29050 | 28900 | 1276 |
| 283 | 20230915 | 143100 | 17313658900 | 28900 | 28950 | 29000 | 28900 | 1229 |
| 284 | 20230915 | 143000 | 17278071850 | 28950 | 28850 | 29000 | 28850 | 1253 |
| 285 | 20230915 | 142900 | 17241837500 | 28900 | 28900 | 28950 | 28850 | 1595 |
| 286 | 20230915 | 142800 | 17195742750 | 28950 | 28900 | 29000 | 28900 | 5127 |
| 287 | 20230915 | 142700 | 17047522050 | 28900 | 29050 | 29050 | 28900 | 5629 |
| 288 | 20230915 | 142600 | 16884541300 | 29050 | 29050 | 29100 | 29000 | 3961 |
| 289 | 20230915 | 142500 | 16769614150 | 29050 | 29050 | 29100 | 29000 | 1018 |
| 290 | 20230915 | 142400 | 16740077900 | 29050 | 29000 | 29150 | 29000 | 1257 |
| 291 | 20230915 | 142300 | 16703548100 | 29000 | 29100 | 29150 | 29000 | 2935 |
| 292 | 20230915 | 142200 | 16618273800 | 29150 | 29100 | 29200 | 29100 | 1842 |
| 293 | 20230915 | 142100 | 16564637400 | 29100 | 29050 | 29150 | 29050 | 3290 |
| 294 | 20230915 | 142000 | 16468901100 | 29050 | 29050 | 29050 | 29000 | 2850 |
| 295 | 20230915 | 141900 | 16386160000 | 29000 | 29050 | 29100 | 29000 | 1158 |
| 296 | 20230915 | 141800 | 16352534500 | 29050 | 29000 | 29050 | 29000 | 1331 |
| 297 | 20230915 | 141700 | 16313909550 | 29050 | 29000 | 29100 | 29000 | 2847 |
| 298 | 20230915 | 141600 | 16231269650 | 29000 | 29050 | 29100 | 29000 | 2864 |
| 299 | 20230915 | 141500 | 16148087250 | 29050 | 29050 | 29100 | 29050 | 1081 |
| 300 | 20230915 | 141400 | 16116671600 | 29050 | 29100 | 29150 | 29050 | 1122 |
| 301 | 20230915 | 141300 | 16084038150 | 29150 | 29050 | 29150 | 29000 | 2360 |
| 302 | 20230915 | 141200 | 16015366100 | 29050 | 29000 | 29050 | 29000 | 1395 |
| 303 | 20230915 | 141100 | 15974900250 | 29000 | 29000 | 29050 | 29000 | 1450 |
| 304 | 20230915 | 141000 | 15932818050 | 29050 | 29000 | 29050 | 29000 | 1704 |
| 305 | 20230915 | 140900 | 15883396850 | 28950 | 28950 | 29050 | 28950 | 946 |
| 306 | 20230915 | 140800 | 15855960350 | 28950 | 29000 | 29050 | 28950 | 13728 |
| 307 | 20230915 | 140700 | 15457864550 | 29000 | 29000 | 29050 | 29000 | 843 |
| 308 | 20230915 | 140600 | 15433400150 | 29000 | 29000 | 29050 | 29000 | 848 |
| 309 | 20230915 | 140500 | 15408806600 | 29050 | 29000 | 29100 | 29000 | 714 |
| 310 | 20230915 | 140400 | 15388084600 | 29000 | 29000 | 29050 | 29000 | 1447 |
| 311 | 20230915 | 140300 | 15346081400 | 29000 | 29050 | 29100 | 29000 | 2641 |
| 312 | 20230915 | 140200 | 15269363550 | 29100 | 29000 | 29100 | 29000 | 1350 |
| 313 | 20230915 | 140100 | 15230170550 | 29000 | 29100 | 29100 | 29000 | 2643 |
| 314 | 20230915 | 140000 | 15153420550 | 29050 | 29050 | 29100 | 29050 | 1911 |
| 315 | 20230915 | 135900 | 15097902100 | 29050 | 29050 | 29100 | 29050 | 1431 |
| 316 | 20230915 | 135800 | 15056328550 | 29050 | 29050 | 29100 | 29050 | 1645 |
| 317 | 20230915 | 135700 | 15008519450 | 29050 | 29100 | 29100 | 29050 | 826 |
| 318 | 20230915 | 135600 | 14984512800 | 29100 | 29100 | 29150 | 29050 | 1181 |
| 319 | 20230915 | 135500 | 14950159450 | 29050 | 29050 | 29150 | 29050 | 1015 |
| 320 | 20230915 | 135400 | 14920657550 | 29100 | 29100 | 29150 | 29100 | 1139 |
| 321 | 20230915 | 135300 | 14887507400 | 29100 | 29100 | 29150 | 29100 | 1235 |
| 322 | 20230915 | 135200 | 14851565250 | 29150 | 29150 | 29200 | 29100 | 1193 |
| 323 | 20230915 | 135100 | 14816796250 | 29150 | 29150 | 29200 | 29150 | 708 |
| 324 | 20230915 | 135000 | 14796151400 | 29200 | 29150 | 29250 | 29100 | 934 |
| 325 | 20230915 | 134900 | 14768921050 | 29150 | 29100 | 29250 | 29100 | 879 |
| 326 | 20230915 | 134800 | 14743318550 | 29100 | 29150 | 29150 | 29100 | 904 |
| 327 | 20230915 | 134700 | 14716999750 | 29200 | 29100 | 29200 | 29100 | 988 |
| 328 | 20230915 | 134600 | 14688186000 | 29100 | 29150 | 29200 | 29100 | 599 |
| 329 | 20230915 | 134500 | 14670734850 | 29100 | 29150 | 29200 | 29100 | 857 |
| 330 | 20230915 | 134400 | 14645770950 | 29200 | 29100 | 29200 | 29100 | 491 |
| 331 | 20230915 | 134300 | 14631459050 | 29150 | 29100 | 29150 | 29100 | 327 |
| 332 | 20230915 | 134200 | 14621931950 | 29100 | 29100 | 29200 | 29100 | 693 |
| 333 | 20230915 | 134100 | 14601745200 | 29100 | 29100 | 29100 | 29100 | 245 |
| 334 | 20230915 | 134000 | 14594615700 | 29100 | 29100 | 29150 | 29050 | 738 |
| 335 | 20230915 | 133900 | 14573139250 | 29100 | 29150 | 29200 | 29100 | 5902 |
| 336 | 20230915 | 133800 | 14401378000 | 29150 | 29100 | 29150 | 29050 | 2044 |
| 337 | 20230915 | 133700 | 14341893250 | 29100 | 29150 | 29150 | 29100 | 483 |
| 338 | 20230915 | 133600 | 14327826000 | 29150 | 29100 | 29200 | 29100 | 3332 |
| 339 | 20230915 | 133500 | 14230827950 | 29100 | 29100 | 29150 | 29100 | 1647 |
| 340 | 20230915 | 133400 | 14182891250 | 29100 | 29100 | 29150 | 29100 | 514 |
| 341 | 20230915 | 133300 | 14167922550 | 29100 | 29100 | 29200 | 29100 | 687 |
| 342 | 20230915 | 133200 | 14147906550 | 29150 | 29150 | 29150 | 29100 | 2053 |
| 343 | 20230915 | 133100 | 14088151200 | 29150 | 29100 | 29150 | 29100 | 3048 |
| 344 | 20230915 | 133000 | 13999428950 | 29150 | 29150 | 29200 | 29100 | 1389 |
| 345 | 20230915 | 132900 | 13958942550 | 29150 | 29200 | 29250 | 29150 | 480 |
| 346 | 20230915 | 132800 | 13944940950 | 29200 | 29200 | 29250 | 29200 | 538 |
| 347 | 20230915 | 132700 | 13929231300 | 29250 | 29150 | 29250 | 29150 | 388 |
| 348 | 20230915 | 132600 | 13917908400 | 29150 | 29150 | 29200 | 29100 | 2649 |
| 349 | 20230915 | 132500 | 13840686950 | 29200 | 29250 | 29250 | 29150 | 403 |
| 350 | 20230915 | 132400 | 13828919350 | 29200 | 29200 | 29250 | 29200 | 440 |
| 351 | 20230915 | 132300 | 13816069500 | 29200 | 29200 | 29250 | 29200 | 2013 |
| 352 | 20230915 | 132200 | 13757278800 | 29250 | 29250 | 29300 | 29250 | 372 |
| 353 | 20230915 | 132100 | 13746394850 | 29250 | 29200 | 29300 | 29200 | 1561 |
| 354 | 20230915 | 132000 | 13700775900 | 29200 | 29200 | 29200 | 29150 | 836 |
| 355 | 20230915 | 131900 | 13676396300 | 29200 | 29200 | 29200 | 29150 | 2352 |
| 356 | 20230915 | 131800 | 13607835300 | 29200 | 29200 | 29250 | 29150 | 4709 |
| 357 | 20230915 | 131700 | 13470381050 | 29250 | 29200 | 29250 | 29200 | 723 |
| 358 | 20230915 | 131600 | 13449264750 | 29200 | 29250 | 29250 | 29200 | 750 |
| 359 | 20230915 | 131500 | 13427356400 | 29200 | 29200 | 29250 | 29200 | 825 |
| 360 | 20230915 | 131400 | 13403252950 | 29250 | 29250 | 29300 | 29200 | 550 |
| 361 | 20230915 | 131300 | 13387166000 | 29250 | 29300 | 29300 | 29200 | 5273 |
| 362 | 20230915 | 131200 | 13232920400 | 29300 | 29300 | 29300 | 29250 | 397 |
| 363 | 20230915 | 131100 | 13221289950 | 29300 | 29350 | 29350 | 29300 | 926 |
| 364 | 20230915 | 131000 | 13194146650 | 29350 | 29300 | 29400 | 29300 | 495 |
| 365 | 20230915 | 130900 | 13179628950 | 29300 | 29300 | 29350 | 29250 | 542 |
| 366 | 20230915 | 130800 | 13163757650 | 29300 | 29350 | 29350 | 29300 | 658 |
| 367 | 20230915 | 130700 | 13144471150 | 29350 | 29350 | 29450 | 29300 | 610 |
| 368 | 20230915 | 130600 | 13126567950 | 29350 | 29300 | 29400 | 29300 | 346 |
| 369 | 20230915 | 130500 | 13116420700 | 29300 | 29300 | 29350 | 29300 | 164 |
| 370 | 20230915 | 130400 | 13111615450 | 29300 | 29300 | 29400 | 29300 | 554 |
| 371 | 20230915 | 130300 | 13095364950 | 29300 | 29350 | 29400 | 29300 | 293 |
| 372 | 20230915 | 130200 | 13086775050 | 29300 | 29300 | 29350 | 29300 | 267 |
| 373 | 20230915 | 130100 | 13078948150 | 29300 | 29400 | 29400 | 29300 | 1045 |
| 374 | 20230915 | 130000 | 13048326100 | 29300 | 29300 | 29350 | 29250 | 2679 |
| 375 | 20230915 | 125900 | 12969823950 | 29300 | 29350 | 29400 | 29250 | 5127 |
| 376 | 20230915 | 125800 | 12819558700 | 29350 | 29350 | 29400 | 29350 | 477 |
| 377 | 20230915 | 125700 | 12805554050 | 29350 | 29300 | 29400 | 29300 | 622 |
| 378 | 20230915 | 125600 | 12787301750 | 29350 | 29350 | 29350 | 29300 | 1103 |
| 379 | 20230915 | 125500 | 12754955500 | 29400 | 29350 | 29450 | 29300 | 671 |
| 380 | 20230915 | 125400 | 12735249100 | 29350 | 29400 | 29450 | 29300 | 916 |
| 381 | 20230915 | 125300 | 12708358700 | 29350 | 29400 | 29450 | 29350 | 537 |
| 382 | 20230915 | 125200 | 12692575300 | 29350 | 29350 | 29400 | 29300 | 674 |
| 383 | 20230915 | 125100 | 12672800500 | 29350 | 29450 | 29500 | 29300 | 9629 |
| 384 | 20230915 | 125000 | 12390172350 | 29500 | 29450 | 29500 | 29450 | 494 |
| 385 | 20230915 | 124900 | 12375614400 | 29450 | 29500 | 29550 | 29450 | 909 |
| 386 | 20230915 | 124800 | 12348827250 | 29500 | 29500 | 29500 | 29450 | 257 |
| 387 | 20230915 | 124700 | 12341246450 | 29500 | 29500 | 29600 | 29500 | 558 |
| 388 | 20230915 | 124600 | 12324776350 | 29500 | 29500 | 29550 | 29500 | 265 |
| 389 | 20230915 | 124500 | 12316955550 | 29500 | 29500 | 29550 | 29500 | 405 |
| 390 | 20230915 | 124400 | 12304998250 | 29500 | 29550 | 29600 | 29500 | 602 |
| 391 | 20230915 | 124300 | 12287212800 | 29550 | 29550 | 29600 | 29550 | 451 |
| 392 | 20230915 | 124200 | 12273884700 | 29500 | 29500 | 29500 | 29500 | 337 |
| 393 | 20230915 | 124100 | 12263943200 | 29500 | 29500 | 29600 | 29500 | 410 |
| 394 | 20230915 | 124000 | 12251846450 | 29550 | 29450 | 29550 | 29450 | 535 |
| 395 | 20230915 | 123900 | 12236060100 | 29500 | 29500 | 29500 | 29450 | 293 |
| 396 | 20230915 | 123800 | 12227422900 | 29500 | 29450 | 29550 | 29450 | 514 |
| 397 | 20230915 | 123700 | 12212274850 | 29450 | 29500 | 29500 | 29450 | 511 |
| 398 | 20230915 | 123600 | 12197219300 | 29500 | 29500 | 29600 | 29450 | 439 |
| 399 | 20230915 | 123500 | 12184255900 | 29500 | 29500 | 29550 | 29450 | 888 |
| 400 | 20230915 | 123400 | 12158065850 | 29550 | 29500 | 29550 | 29500 | 555 |
| 401 | 20230915 | 123300 | 12141687500 | 29500 | 29500 | 29600 | 29500 | 643 |
| 402 | 20230915 | 123200 | 12122697400 | 29550 | 29550 | 29600 | 29500 | 481 |
| 403 | 20230915 | 123100 | 12108498100 | 29500 | 29500 | 29550 | 29500 | 285 |
| 404 | 20230915 | 123000 | 12100090550 | 29500 | 29550 | 29550 | 29500 | 1120 |
| 405 | 20230915 | 122900 | 12067038250 | 29550 | 29550 | 29600 | 29500 | 246 |
| 406 | 20230915 | 122800 | 12059768850 | 29550 | 29600 | 29600 | 29550 | 533 |
| 407 | 20230915 | 122700 | 12044009150 | 29600 | 29600 | 29600 | 29550 | 616 |
| 408 | 20230915 | 122600 | 12025801550 | 29550 | 29650 | 29700 | 29550 | 460 |
| 409 | 20230915 | 122500 | 12012196550 | 29650 | 29600 | 29700 | 29550 | 278 |
| 410 | 20230915 | 122400 | 12003962350 | 29600 | 29650 | 29650 | 29550 | 550 |
| 411 | 20230915 | 122300 | 11987687800 | 29600 | 29600 | 29650 | 29600 | 451 |
| 412 | 20230915 | 122200 | 11974336300 | 29600 | 29600 | 29650 | 29600 | 254 |
| 413 | 20230915 | 122100 | 11966817800 | 29650 | 29600 | 29650 | 29600 | 382 |
| 414 | 20230915 | 122000 | 11955495750 | 29600 | 29550 | 29600 | 29500 | 764 |
| 415 | 20230915 | 121900 | 11932897150 | 29550 | 29600 | 29600 | 29550 | 419 |
| 416 | 20230915 | 121800 | 11920510350 | 29550 | 29600 | 29600 | 29550 | 338 |
| 417 | 20230915 | 121700 | 11910515500 | 29650 | 29600 | 29650 | 29600 | 345 |
| 418 | 20230915 | 121600 | 11900294500 | 29600 | 29600 | 29600 | 29550 | 654 |
| 419 | 20230915 | 121500 | 11880949150 | 29600 | 29550 | 29600 | 29550 | 449 |
| 420 | 20230915 | 121400 | 11867673800 | 29550 | 29550 | 29550 | 29550 | 313 |
| 421 | 20230915 | 121300 | 11858424650 | 29550 | 29600 | 29650 | 29550 | 727 |
| 422 | 20230915 | 121200 | 11836894850 | 29600 | 29650 | 29650 | 29550 | 338 |
| 423 | 20230915 | 121100 | 11826889600 | 29700 | 29600 | 29700 | 29550 | 734 |
| 424 | 20230915 | 121000 | 11805153600 | 29600 | 29550 | 29600 | 29500 | 962 |
| 425 | 20230915 | 120900 | 11776715450 | 29500 | 29550 | 29550 | 29500 | 378 |
| 426 | 20230915 | 120800 | 11765558200 | 29500 | 29500 | 29550 | 29500 | 310 |
| 427 | 20230915 | 120700 | 11756412450 | 29500 | 29550 | 29550 | 29500 | 465 |
| 428 | 20230915 | 120600 | 11742687650 | 29550 | 29550 | 29600 | 29450 | 640 |
| 429 | 20230915 | 120500 | 11723786550 | 29500 | 29500 | 29550 | 29450 | 775 |
| 430 | 20230915 | 120400 | 11700912900 | 29500 | 29500 | 29550 | 29500 | 137 |
| 431 | 20230915 | 120300 | 11696871050 | 29550 | 29500 | 29550 | 29450 | 440 |
| 432 | 20230915 | 120200 | 11683900350 | 29550 | 29500 | 29550 | 29450 | 473 |
| 433 | 20230915 | 120100 | 11669937050 | 29550 | 29500 | 29550 | 29450 | 479 |
| 434 | 20230915 | 120000 | 11655801050 | 29450 | 29400 | 29450 | 29400 | 588 |
| 435 | 20230915 | 115900 | 11638497650 | 29400 | 29450 | 29450 | 29400 | 495 |
| 436 | 20230915 | 115800 | 11623931350 | 29450 | 29500 | 29500 | 29450 | 861 |
| 437 | 20230915 | 115700 | 11598555850 | 29500 | 29450 | 29500 | 29450 | 494 |
| 438 | 20230915 | 115600 | 11584002150 | 29500 | 29500 | 29500 | 29450 | 982 |
| 439 | 20230915 | 115500 | 11555067850 | 29500 | 29500 | 29550 | 29500 | 2514 |
| 440 | 20230915 | 115400 | 11480900900 | 29550 | 29500 | 29600 | 29450 | 663 |
| 441 | 20230915 | 115300 | 11461340300 | 29500 | 29450 | 29600 | 29450 | 3161 |
| 442 | 20230915 | 115200 | 11368091300 | 29450 | 29450 | 29500 | 29450 | 1715 |
| 443 | 20230915 | 115100 | 11317568350 | 29450 | 29550 | 29550 | 29450 | 509 |
| 444 | 20230915 | 115000 | 11302565900 | 29450 | 29500 | 29550 | 29450 | 3757 |
| 445 | 20230915 | 114900 | 11191792650 | 29550 | 29550 | 29550 | 29500 | 643 |
| 446 | 20230915 | 114800 | 11172813350 | 29550 | 29550 | 29600 | 29550 | 1168 |
| 447 | 20230915 | 114700 | 11138294200 | 29550 | 29550 | 29600 | 29550 | 364 |
| 448 | 20230915 | 114600 | 11127533250 | 29500 | 29600 | 29600 | 29500 | 660 |
| 449 | 20230915 | 114500 | 11108026050 | 29550 | 29600 | 29600 | 29550 | 585 |
| 450 | 20230915 | 114400 | 11090732750 | 29600 | 29650 | 29700 | 29600 | 1000 |
| 451 | 20230915 | 114300 | 11061088600 | 29750 | 29500 | 29750 | 29450 | 2448 |
| 452 | 20230915 | 114200 | 10988593300 | 29550 | 29400 | 29550 | 29400 | 2003 |
| 453 | 20230915 | 114100 | 10929542550 | 29450 | 29400 | 29450 | 29400 | 490 |
| 454 | 20230915 | 114000 | 10915131450 | 29450 | 29450 | 29500 | 29450 | 634 |
| 455 | 20230915 | 113900 | 10896459450 | 29500 | 29500 | 29500 | 29450 | 619 |
| 456 | 20230915 | 113800 | 10878224650 | 29450 | 29550 | 29550 | 29450 | 443 |
| 457 | 20230915 | 113700 | 10865174750 | 29550 | 29500 | 29550 | 29400 | 3883 |
| 458 | 20230915 | 113600 | 10750913150 | 29500 | 29500 | 29550 | 29500 | 386 |
| 459 | 20230915 | 113500 | 10739525850 | 29500 | 29500 | 29550 | 29450 | 627 |
| 460 | 20230915 | 113400 | 10721033900 | 29450 | 29450 | 29500 | 29400 | 611 |
| 461 | 20230915 | 113300 | 10703043000 | 29450 | 29400 | 29500 | 29400 | 335 |
| 462 | 20230915 | 113200 | 10693186100 | 29400 | 29450 | 29500 | 29400 | 802 |
| 463 | 20230915 | 113100 | 10669591300 | 29450 | 29450 | 29500 | 29400 | 526 |
| 464 | 20230915 | 113000 | 10654100000 | 29500 | 29450 | 29500 | 29400 | 1190 |
| 465 | 20230915 | 112900 | 10619056800 | 29450 | 29500 | 29550 | 29450 | 1062 |
| 466 | 20230915 | 112800 | 10587762400 | 29400 | 29350 | 29600 | 29350 | 1792 |
| 467 | 20230915 | 112700 | 10534988700 | 29350 | 29300 | 29400 | 29300 | 804 |
| 468 | 20230915 | 112600 | 10511391250 | 29350 | 29350 | 29450 | 29300 | 663 |
| 469 | 20230915 | 112500 | 10491909500 | 29350 | 29500 | 29500 | 29350 | 1221 |
| 470 | 20230915 | 112400 | 10456034100 | 29500 | 29350 | 29500 | 29350 | 780 |
| 471 | 20230915 | 112300 | 10433102850 | 29350 | 29400 | 29450 | 29350 | 906 |
| 472 | 20230915 | 112200 | 10406461100 | 29350 | 29350 | 29400 | 29350 | 1254 |
| 473 | 20230915 | 112100 | 10369624000 | 29350 | 29400 | 29400 | 29350 | 746 |
| 474 | 20230915 | 112000 | 10347699850 | 29300 | 29400 | 29500 | 29300 | 1106 |
| 475 | 20230915 | 111900 | 10315230250 | 29300 | 29350 | 29400 | 29200 | 5512 |
| 476 | 20230915 | 111800 | 10153974350 | 29400 | 29400 | 29400 | 29350 | 712 |
| 477 | 20230915 | 111700 | 10133056050 | 29350 | 29450 | 29500 | 29300 | 3205 |
| 478 | 20230915 | 111600 | 10038949800 | 29450 | 29450 | 29500 | 29450 | 723 |
| 479 | 20230915 | 111500 | 10017639250 | 29500 | 29550 | 29550 | 29500 | 652 |
| 480 | 20230915 | 111400 | 9998399100 | 29750 | 29450 | 29900 | 29400 | 2669 |
| 481 | 20230915 | 111300 | 9919090350 | 29500 | 29400 | 29500 | 29350 | 1550 |
| 482 | 20230915 | 111200 | 9873476050 | 29450 | 29550 | 29600 | 29200 | 13349 |
| 483 | 20230915 | 111100 | 9481998200 | 29500 | 29500 | 29550 | 29450 | 1130 |
| 484 | 20230915 | 111000 | 9448674800 | 29500 | 29500 | 29600 | 29500 | 582 |
| 485 | 20230915 | 110900 | 9431496450 | 29500 | 29550 | 29600 | 29500 | 1057 |
| 486 | 20230915 | 110800 | 9400311100 | 29500 | 29550 | 29600 | 29500 | 808 |
| 487 | 20230915 | 110700 | 9376429800 | 29600 | 29550 | 29650 | 29550 | 534 |
| 488 | 20230915 | 110600 | 9360648100 | 29600 | 29600 | 29650 | 29550 | 409 |
| 489 | 20230915 | 110500 | 9348557850 | 29550 | 29650 | 29650 | 29550 | 1414 |
| 490 | 20230915 | 110400 | 9306740600 | 29600 | 29650 | 29650 | 29600 | 361 |
| 491 | 20230915 | 110300 | 9296054250 | 29600 | 29700 | 29700 | 29600 | 548 |
| 492 | 20230915 | 110200 | 9279804500 | 29600 | 29700 | 29700 | 29600 | 804 |
| 493 | 20230915 | 110100 | 9255967600 | 29700 | 29700 | 29700 | 29650 | 655 |
| 494 | 20230915 | 110000 | 9236516200 | 29700 | 29750 | 29800 | 29650 | 1033 |
| 495 | 20230915 | 105900 | 9205797050 | 29750 | 29650 | 29750 | 29600 | 2006 |
| 496 | 20230915 | 105800 | 9146273850 | 29650 | 29600 | 29700 | 29600 | 842 |
| 497 | 20230915 | 105700 | 9121293050 | 29600 | 29600 | 29750 | 29550 | 2711 |
| 498 | 20230915 | 105600 | 9040834600 | 29600 | 29550 | 29650 | 29550 | 1947 |
| 499 | 20230915 | 105500 | 8983243250 | 29600 | 29500 | 29600 | 29500 | 1759 |
| 500 | 20230915 | 105400 | 8931217250 | 29600 | 29450 | 29600 | 29400 | 1218 |
| 501 | 20230915 | 105300 | 8895255150 | 29650 | 29500 | 29650 | 29400 | 1425 |
| 502 | 20230915 | 105200 | 8853186150 | 29450 | 29450 | 29550 | 29450 | 1125 |
| 503 | 20230915 | 105100 | 8819995750 | 29500 | 29500 | 29550 | 29400 | 1783 |
| 504 | 20230915 | 105000 | 8767476850 | 29550 | 29350 | 29600 | 29300 | 3429 |
| 505 | 20230915 | 104900 | 8666712350 | 29400 | 29400 | 29400 | 29300 | 2086 |
| 506 | 20230915 | 104800 | 8605479900 | 29350 | 29400 | 29400 | 29350 | 1396 |
| 507 | 20230915 | 104700 | 8564487950 | 29450 | 29450 | 29450 | 29400 | 852 |
| 508 | 20230915 | 104600 | 8539437500 | 29450 | 29450 | 29450 | 29400 | 1421 |
| 509 | 20230915 | 104500 | 8497638050 | 29450 | 29450 | 29450 | 29400 | 2467 |
| 510 | 20230915 | 104400 | 8425100750 | 29450 | 29400 | 29450 | 29400 | 1004 |
| 511 | 20230915 | 104300 | 8395569950 | 29400 | 29450 | 29500 | 29400 | 761 |
| 512 | 20230915 | 104200 | 8373178300 | 29450 | 29400 | 29450 | 29400 | 898 |
| 513 | 20230915 | 104100 | 8346759950 | 29450 | 29500 | 29500 | 29400 | 3162 |
| 514 | 20230915 | 104000 | 8253646800 | 29450 | 29450 | 29550 | 29450 | 1016 |
| 515 | 20230915 | 103900 | 8223692900 | 29450 | 29500 | 29550 | 29450 | 3223 |
| 516 | 20230915 | 103800 | 8128700550 | 29500 | 29550 | 29600 | 29500 | 3902 |
| 517 | 20230915 | 103700 | 8013582950 | 29600 | 29550 | 29600 | 29500 | 1299 |
| 518 | 20230915 | 103600 | 7975205150 | 29550 | 29550 | 29600 | 29550 | 1081 |
| 519 | 20230915 | 103500 | 7943254700 | 29550 | 29550 | 29600 | 29550 | 651 |
| 520 | 20230915 | 103400 | 7924017600 | 29550 | 29550 | 29600 | 29500 | 1124 |
| 521 | 20230915 | 103300 | 7890825250 | 29600 | 29550 | 29650 | 29550 | 1462 |
| 522 | 20230915 | 103200 | 7847618650 | 29600 | 29550 | 29750 | 29550 | 1009 |
| 523 | 20230915 | 103100 | 7817748000 | 29550 | 29550 | 29600 | 29550 | 557 |
| 524 | 20230915 | 103000 | 7801280200 | 29550 | 29600 | 29750 | 29550 | 1262 |
| 525 | 20230915 | 102900 | 7763887350 | 29650 | 29550 | 29700 | 29550 | 1728 |
| 526 | 20230915 | 102800 | 7712686550 | 29550 | 29600 | 29700 | 29550 | 1445 |
| 527 | 20230915 | 102700 | 7669879600 | 29550 | 29550 | 29650 | 29550 | 1623 |
| 528 | 20230915 | 102600 | 7621865300 | 29550 | 29550 | 29600 | 29550 | 3353 |
| 529 | 20230915 | 102500 | 7522737850 | 29600 | 29600 | 29600 | 29550 | 1401 |
| 530 | 20230915 | 102400 | 7481279450 | 29600 | 29600 | 29700 | 29600 | 2402 |
| 531 | 20230915 | 102300 | 7410138200 | 29600 | 29600 | 29700 | 29600 | 1981 |
| 532 | 20230915 | 102200 | 7351432250 | 29650 | 29650 | 29800 | 29600 | 2167 |
| 533 | 20230915 | 102100 | 7287171000 | 29700 | 29700 | 29700 | 29650 | 2186 |
| 534 | 20230915 | 102000 | 7222306000 | 29700 | 29800 | 29800 | 29700 | 2103 |
| 535 | 20230915 | 101900 | 7159801900 | 29800 | 29700 | 29800 | 29700 | 654 |
| 536 | 20230915 | 101800 | 7140363800 | 29700 | 29600 | 29800 | 29600 | 2318 |
| 537 | 20230915 | 101700 | 7071601700 | 29600 | 29600 | 29650 | 29600 | 1932 |
| 538 | 20230915 | 101600 | 7014344700 | 29600 | 29600 | 29650 | 29600 | 1632 |
| 539 | 20230915 | 101500 | 6966030400 | 29600 | 29650 | 29700 | 29600 | 1310 |
| 540 | 20230915 | 101400 | 6927190900 | 29650 | 29600 | 29700 | 29600 | 998 |
| 541 | 20230915 | 101300 | 6897608600 | 29600 | 29750 | 29750 | 29600 | 4286 |
| 542 | 20230915 | 101200 | 6770370050 | 29750 | 29800 | 29800 | 29750 | 640 |
| 543 | 20230915 | 101100 | 6751320700 | 29800 | 29750 | 29800 | 29750 | 1654 |
| 544 | 20230915 | 101000 | 6702099600 | 29750 | 29800 | 30000 | 29750 | 3852 |
| 545 | 20230915 | 100900 | 6587150700 | 29800 | 29750 | 29850 | 29700 | 1295 |
| 546 | 20230915 | 100800 | 6548617650 | 29700 | 29850 | 29850 | 29650 | 5496 |
| 547 | 20230915 | 100700 | 6385184150 | 29900 | 30100 | 30100 | 29850 | 4168 |
| 548 | 20230915 | 100600 | 6260467950 | 30100 | 30050 | 30150 | 29850 | 5135 |
| 549 | 20230915 | 100500 | 6106281900 | 30100 | 31300 | 31300 | 30000 | 36338 |
| 550 | 20230915 | 100400 | 4981817650 | 31300 | 31300 | 31300 | 31300 | 0 |
| 551 | 20230915 | 100300 | 4981817650 | 31300 | 31300 | 31300 | 31300 | 0 |
| 552 | 20230915 | 100200 | 4981817650 | 31300 | 29550 | 31300 | 29450 | 16523 |
| 553 | 20230915 | 100100 | 4483172400 | 29550 | 29550 | 29600 | 29500 | 2125 |
| 554 | 20230915 | 100000 | 4420417200 | 29550 | 29550 | 29600 | 29500 | 2120 |
| 555 | 20230915 | 095900 | 4357823650 | 29600 | 29650 | 29700 | 29550 | 925 |
| 556 | 20230915 | 095800 | 4330437500 | 29650 | 29650 | 29700 | 29600 | 1353 |
| 557 | 20230915 | 095700 | 4290341500 | 29650 | 29700 | 29750 | 29650 | 971 |
| 558 | 20230915 | 095600 | 4261530050 | 29800 | 29700 | 29800 | 29700 | 1371 |
| 559 | 20230915 | 095500 | 4220775300 | 29750 | 29850 | 29900 | 29750 | 1512 |
| 560 | 20230915 | 095400 | 4175717850 | 29900 | 29950 | 29950 | 29850 | 1157 |
| 561 | 20230915 | 095300 | 4141141550 | 29950 | 29850 | 29950 | 29800 | 2232 |
| 562 | 20230915 | 095200 | 4074451150 | 29850 | 29650 | 29900 | 29650 | 2175 |
| 563 | 20230915 | 095100 | 4009726800 | 29650 | 29550 | 29700 | 29550 | 2203 |
| 564 | 20230915 | 095000 | 3944464300 | 29550 | 29450 | 29550 | 29450 | 1590 |
| 565 | 20230915 | 094900 | 3897609650 | 29450 | 29550 | 29550 | 29450 | 1118 |
| 566 | 20230915 | 094800 | 3864645650 | 29550 | 29500 | 29550 | 29450 | 860 |
| 567 | 20230915 | 094700 | 3839278200 | 29500 | 29550 | 29550 | 29500 | 2467 |
| 568 | 20230915 | 094600 | 3766479400 | 29550 | 29600 | 29600 | 29500 | 2256 |
| 569 | 20230915 | 094500 | 3699843900 | 29550 | 29500 | 29600 | 29500 | 1640 |
| 570 | 20230915 | 094400 | 3651339700 | 29550 | 29500 | 29550 | 29500 | 2104 |
| 571 | 20230915 | 094300 | 3589231500 | 29550 | 29650 | 29650 | 29500 | 6610 |
| 572 | 20230915 | 094200 | 3393766700 | 29650 | 29650 | 29700 | 29600 | 2326 |
| 573 | 20230915 | 094100 | 3324799850 | 29700 | 29700 | 29750 | 29650 | 1454 |
| 574 | 20230915 | 094000 | 3281611050 | 29700 | 29800 | 29800 | 29700 | 4078 |
| 575 | 20230915 | 093900 | 3160321300 | 29800 | 29800 | 29800 | 29750 | 2480 |
| 576 | 20230915 | 093800 | 3086442400 | 29800 | 29900 | 29950 | 29800 | 3261 |
| 577 | 20230915 | 093700 | 2989026400 | 29900 | 29900 | 29900 | 29900 | 523 |
| 578 | 20230915 | 093600 | 2973388700 | 29900 | 29900 | 29950 | 29900 | 883 |
| 579 | 20230915 | 093500 | 2946986950 | 29900 | 30000 | 30000 | 29900 | 1955 |
| 580 | 20230915 | 093400 | 2888350750 | 30000 | 30000 | 30050 | 30000 | 1354 |
| 581 | 20230915 | 093300 | 2847718000 | 30000 | 30050 | 30050 | 30000 | 649 |
| 582 | 20230915 | 093200 | 2828231900 | 30050 | 30050 | 30150 | 30000 | 811 |
| 583 | 20230915 | 093100 | 2803870750 | 30000 | 29750 | 30050 | 29700 | 3133 |
| 584 | 20230915 | 093000 | 2710108900 | 29750 | 29750 | 29800 | 29700 | 334 |
| 585 | 20230915 | 092900 | 2700173900 | 29750 | 29650 | 29750 | 29650 | 1496 |
| 586 | 20230915 | 092800 | 2655766200 | 29650 | 29650 | 29750 | 29600 | 1909 |
| 587 | 20230915 | 092700 | 2599062650 | 29650 | 29600 | 29650 | 29600 | 3826 |
| 588 | 20230915 | 092600 | 2485771900 | 29600 | 29750 | 29750 | 29600 | 5199 |
| 589 | 20230915 | 092500 | 2331592400 | 29750 | 29850 | 29850 | 29750 | 2122 |
| 590 | 20230915 | 092400 | 2268437850 | 29850 | 29750 | 29850 | 29750 | 1316 |
| 591 | 20230915 | 092300 | 2229223000 | 29800 | 29800 | 29850 | 29800 | 407 |
| 592 | 20230915 | 092200 | 2217094350 | 29800 | 29850 | 29850 | 29800 | 764 |
| 593 | 20230915 | 092100 | 2194311500 | 29950 | 29850 | 29950 | 29800 | 2391 |
| 594 | 20230915 | 092000 | 2123002500 | 29850 | 29900 | 29950 | 29850 | 1992 |
| 595 | 20230915 | 091900 | 2063485200 | 29900 | 29900 | 29950 | 29850 | 2634 |
| 596 | 20230915 | 091800 | 1984778200 | 29950 | 29950 | 30000 | 29950 | 1517 |
| 597 | 20230915 | 091700 | 1939339800 | 29900 | 29800 | 29900 | 29800 | 801 |
| 598 | 20230915 | 091600 | 1915423250 | 29850 | 29950 | 29950 | 29800 | 6367 |
| 599 | 20230915 | 091500 | 1725011450 | 29950 | 29950 | 30000 | 29950 | 8834 |
| 600 | 20230915 | 091400 | 1460413450 | 29950 | 30050 | 30050 | 29950 | 5055 |
| 601 | 20230915 | 091300 | 1308761150 | 30000 | 30050 | 30100 | 30000 | 2968 |
| 602 | 20230915 | 091200 | 1219652450 | 30100 | 30200 | 30250 | 30050 | 6053 |
| 603 | 20230915 | 091100 | 1037286700 | 30250 | 30300 | 30300 | 30250 | 1877 |
| 604 | 20230915 | 091000 | 980469600 | 30350 | 30300 | 30350 | 30250 | 1803 |
| 605 | 20230915 | 090900 | 925829900 | 30300 | 30350 | 30400 | 30300 | 537 |
| 606 | 20230915 | 090800 | 909546050 | 30300 | 30350 | 30450 | 30300 | 2637 |
| 607 | 20230915 | 090700 | 829579950 | 30350 | 30650 | 30700 | 30350 | 2408 |
| 608 | 20230915 | 090600 | 756031800 | 30700 | 30500 | 30700 | 30500 | 1411 |
| 609 | 20230915 | 090500 | 712858000 | 30600 | 30300 | 30600 | 30250 | 3899 |
| 610 | 20230915 | 090400 | 594141300 | 30250 | 30400 | 30450 | 30250 | 4739 |
| 611 | 20230915 | 090300 | 450522450 | 30400 | 30350 | 30450 | 30350 | 854 |
| 612 | 20230915 | 090200 | 424578350 | 30450 | 30500 | 30500 | 30350 | 4671 |
| 613 | 20230915 | 090100 | 282348500 | 30500 | 30700 | 30700 | 30450 | 4700 |
| 614 | 20230915 | 090000 | 138637600 | 30650 | 30500 | 30800 | 30500 | 4516 |