34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 3 | 20230915 | 191300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230915 | 191200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230915 | 191100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230915 | 191000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230915 | 190900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230915 | 190800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230915 | 190700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230915 | 190600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230915 | 190500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230915 | 190400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230915 | 190300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230915 | 190200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230915 | 190100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230915 | 190000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230915 | 185900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230915 | 185800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230915 | 185700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230915 | 185600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230915 | 185500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230915 | 185400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230915 | 185300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230915 | 185200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230915 | 185100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230915 | 185000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230915 | 184900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230915 | 184800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230915 | 184700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230915 | 184600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230915 | 184500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230915 | 184400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 33 | 20230915 | 184300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230915 | 184200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230915 | 184100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230915 | 184000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230915 | 183900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230915 | 183800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230915 | 183700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230915 | 183600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230915 | 183500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230915 | 183400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230915 | 183300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230915 | 183200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230915 | 183100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230915 | 183000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230915 | 182900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230915 | 182800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230915 | 182700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230915 | 182600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230915 | 182500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230915 | 182400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230915 | 182300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230915 | 182200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230915 | 182100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230915 | 182000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230915 | 181900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230915 | 181800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230915 | 181700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230915 | 181600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230915 | 181500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230915 | 181400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 63 | 20230915 | 181300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230915 | 181200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230915 | 181100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230915 | 181000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230915 | 180900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230915 | 180800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230915 | 180700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230915 | 180600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230915 | 180500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230915 | 180400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230915 | 180300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230915 | 180200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230915 | 180100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230915 | 180000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230915 | 175900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230915 | 175800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230915 | 175700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230915 | 175600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230915 | 175500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230915 | 175400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230915 | 175300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230915 | 175200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230915 | 175100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230915 | 175000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230915 | 174900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230915 | 174800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230915 | 174700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230915 | 174600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230915 | 174500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230915 | 174400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 93 | 20230915 | 174300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230915 | 174200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230915 | 174100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230915 | 174000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230915 | 173900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230915 | 173800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230915 | 173700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230915 | 173600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230915 | 173500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230915 | 173400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230915 | 173300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230915 | 173200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230915 | 173100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230915 | 173000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230915 | 172900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230915 | 172800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230915 | 172700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230915 | 172600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230915 | 172500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230915 | 172400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230915 | 172300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230915 | 172200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230915 | 172100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230915 | 172000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230915 | 171900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230915 | 171800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230915 | 171700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230915 | 171600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230915 | 171500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230915 | 171400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 123 | 20230915 | 171300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230915 | 171200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230915 | 171100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230915 | 171000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230915 | 170900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230915 | 170800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230915 | 170700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230915 | 170600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230915 | 170500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230915 | 170400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230915 | 170300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230915 | 170200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230915 | 170100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230915 | 170000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230915 | 165900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230915 | 165800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230915 | 165700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230915 | 165600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230915 | 165500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230915 | 165400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230915 | 165300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230915 | 165200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230915 | 165100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230915 | 165000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230915 | 164900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230915 | 164800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230915 | 164700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230915 | 164600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230915 | 164500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230915 | 164400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 153 | 20230915 | 164300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230915 | 164200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230915 | 164100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230915 | 164000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230915 | 163900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230915 | 163800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230915 | 163700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230915 | 163600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230915 | 163500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230915 | 163400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230915 | 163300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230915 | 163200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230915 | 163100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230915 | 163000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230915 | 162900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230915 | 162800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230915 | 162700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230915 | 162600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230915 | 162500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230915 | 162400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230915 | 162300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230915 | 162200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230915 | 162100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230915 | 162000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230915 | 161900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230915 | 161800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230915 | 161700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230915 | 161600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230915 | 161500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230915 | 161400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 183 | 20230915 | 161300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230915 | 161200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20230915 | 161100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20230915 | 161000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20230915 | 160900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20230915 | 160800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20230915 | 160700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20230915 | 160600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20230915 | 160500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20230915 | 160400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20230915 | 160300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20230915 | 160200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20230915 | 160100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20230915 | 160000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20230915 | 155900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20230915 | 155800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20230915 | 155700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20230915 | 155600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20230915 | 155500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20230915 | 155400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20230915 | 155300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20230915 | 155200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20230915 | 155100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20230915 | 155000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20230915 | 154900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20230915 | 154800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20230915 | 154700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20230915 | 154600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20230915 | 154500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20230915 | 154400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 213 | 20230915 | 154300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20230915 | 154200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20230915 | 154100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20230915 | 154000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20230915 | 153900 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20230915 | 153800 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20230915 | 153700 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20230915 | 153600 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20230915 | 153500 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20230915 | 153400 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20230915 | 153300 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20230915 | 153200 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20230915 | 153100 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20230915 | 153000 | 32484149200 | 35450 | 35450 | 35450 | 35450 | 98787 |
| 227 | 20230915 | 152900 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20230915 | 152800 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20230915 | 152700 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20230915 | 152600 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20230915 | 152500 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20230915 | 152400 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20230915 | 152300 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20230915 | 152200 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 235 | 20230915 | 152100 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20230915 | 152000 | 28982150050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20230915 | 151900 | 28982150050 | 35400 | 35300 | 35400 | 35300 | 3062 |
| 238 | 20230915 | 151800 | 28873913000 | 35250 | 35250 | 35300 | 35250 | 1683 |
| 239 | 20230915 | 151700 | 28814569650 | 35300 | 35350 | 35350 | 35250 | 4320 |
| 240 | 20230915 | 151600 | 28662054600 | 35300 | 35350 | 35350 | 35300 | 1953 |
| 241 | 20230915 | 151500 | 28593048500 | 35350 | 35250 | 35350 | 35250 | 2029 |
| 242 | 20230915 | 151400 | 28521446200 | 35250 | 35300 | 35300 | 35250 | 2525 |
| 243 | 20230915 | 151300 | 28432348450 | 35300 | 35300 | 35300 | 35250 | 3498 |
| 244 | 20230915 | 151200 | 28308948300 | 35300 | 35300 | 35350 | 35250 | 3274 |
| 245 | 20230915 | 151100 | 28193390000 | 35300 | 35350 | 35350 | 35300 | 1567 |
| 246 | 20230915 | 151000 | 28138052400 | 35350 | 35300 | 35350 | 35300 | 1399 |
| 247 | 20230915 | 150900 | 28088633850 | 35300 | 35300 | 35350 | 35250 | 3435 |
| 248 | 20230915 | 150800 | 27967409800 | 35300 | 35400 | 35400 | 35300 | 12120 |
| 249 | 20230915 | 150700 | 27539248550 | 35400 | 35400 | 35400 | 35350 | 2381 |
| 250 | 20230915 | 150600 | 27455016500 | 35400 | 35400 | 35400 | 35350 | 959 |
| 251 | 20230915 | 150500 | 27421076850 | 35400 | 35400 | 35450 | 35350 | 1985 |
| 252 | 20230915 | 150400 | 27350825950 | 35400 | 35450 | 35450 | 35400 | 4364 |
| 253 | 20230915 | 150300 | 27196292700 | 35450 | 35500 | 35550 | 35450 | 5558 |
| 254 | 20230915 | 150200 | 26998976450 | 35500 | 35550 | 35550 | 35500 | 1046 |
| 255 | 20230915 | 150100 | 26961812100 | 35550 | 35550 | 35550 | 35500 | 7126 |
| 256 | 20230915 | 150000 | 26708539350 | 35550 | 35550 | 35550 | 35450 | 1222 |
| 257 | 20230915 | 145900 | 26665158500 | 35500 | 35450 | 35550 | 35400 | 6288 |
| 258 | 20230915 | 145800 | 26442038250 | 35400 | 35500 | 35500 | 35400 | 1566 |
| 259 | 20230915 | 145700 | 26386504750 | 35500 | 35450 | 35500 | 35400 | 1814 |
| 260 | 20230915 | 145600 | 26322223950 | 35450 | 35500 | 35500 | 35400 | 1223 |
| 261 | 20230915 | 145500 | 26278853000 | 35450 | 35450 | 35500 | 35400 | 2126 |
| 262 | 20230915 | 145400 | 26203514600 | 35450 | 35500 | 35500 | 35400 | 2045 |
| 263 | 20230915 | 145300 | 26130992550 | 35500 | 35500 | 35550 | 35450 | 1428 |
| 264 | 20230915 | 145200 | 26080296100 | 35500 | 35500 | 35550 | 35450 | 2777 |
| 265 | 20230915 | 145100 | 25981722000 | 35500 | 35500 | 35500 | 35450 | 1582 |
| 266 | 20230915 | 145000 | 25925612100 | 35450 | 35450 | 35550 | 35400 | 3727 |
| 267 | 20230915 | 144900 | 25793375600 | 35450 | 35450 | 35500 | 35400 | 2854 |
| 268 | 20230915 | 144800 | 25692203650 | 35450 | 35450 | 35450 | 35400 | 761 |
| 269 | 20230915 | 144700 | 25665240800 | 35450 | 35500 | 35500 | 35450 | 1944 |
| 270 | 20230915 | 144600 | 25596319950 | 35500 | 35450 | 35500 | 35450 | 1850 |
| 271 | 20230915 | 144500 | 25530678350 | 35450 | 35500 | 35500 | 35450 | 4115 |
| 272 | 20230915 | 144400 | 25384734100 | 35500 | 35500 | 35500 | 35450 | 1557 |
| 273 | 20230915 | 144300 | 25329461700 | 35500 | 35550 | 35550 | 35450 | 3134 |
| 274 | 20230915 | 144200 | 25218182500 | 35550 | 35550 | 35550 | 35500 | 1111 |
| 275 | 20230915 | 144100 | 25178713850 | 35500 | 35500 | 35500 | 35450 | 1481 |
| 276 | 20230915 | 144000 | 25126164550 | 35450 | 35500 | 35500 | 35450 | 1322 |
| 277 | 20230915 | 143900 | 25079252850 | 35450 | 35500 | 35500 | 35450 | 1861 |
| 278 | 20230915 | 143800 | 25013218700 | 35500 | 35550 | 35550 | 35450 | 1125 |
| 279 | 20230915 | 143700 | 24973297200 | 35550 | 35550 | 35550 | 35500 | 1569 |
| 280 | 20230915 | 143600 | 24917583250 | 35500 | 35550 | 35550 | 35500 | 1130 |
| 281 | 20230915 | 143500 | 24877434500 | 35500 | 35550 | 35550 | 35500 | 1866 |
| 282 | 20230915 | 143400 | 24811148900 | 35550 | 35500 | 35550 | 35500 | 1106 |
| 283 | 20230915 | 143300 | 24771882300 | 35500 | 35500 | 35550 | 35450 | 2382 |
| 284 | 20230915 | 143200 | 24687315350 | 35500 | 35550 | 35550 | 35450 | 3163 |
| 285 | 20230915 | 143100 | 24575010300 | 35550 | 35450 | 35550 | 35450 | 4515 |
| 286 | 20230915 | 143000 | 24414736200 | 35450 | 35450 | 35500 | 35450 | 987 |
| 287 | 20230915 | 142900 | 24379699300 | 35500 | 35450 | 35500 | 35450 | 1997 |
| 288 | 20230915 | 142800 | 24308882000 | 35500 | 35500 | 35500 | 35450 | 1472 |
| 289 | 20230915 | 142700 | 24256630800 | 35500 | 35400 | 35500 | 35400 | 2940 |
| 290 | 20230915 | 142600 | 24152408150 | 35400 | 35400 | 35450 | 35400 | 831 |
| 291 | 20230915 | 142500 | 24122966150 | 35450 | 35450 | 35500 | 35400 | 1882 |
| 292 | 20230915 | 142400 | 24056260050 | 35500 | 35500 | 35500 | 35450 | 1195 |
| 293 | 20230915 | 142300 | 24013843300 | 35500 | 35450 | 35500 | 35400 | 2998 |
| 294 | 20230915 | 142200 | 23907570050 | 35450 | 35450 | 35450 | 35400 | 1306 |
| 295 | 20230915 | 142100 | 23861293950 | 35400 | 35450 | 35450 | 35400 | 1374 |
| 296 | 20230915 | 142000 | 23812618600 | 35450 | 35400 | 35450 | 35400 | 3458 |
| 297 | 20230915 | 141900 | 23690098000 | 35450 | 35400 | 35450 | 35400 | 1320 |
| 298 | 20230915 | 141800 | 23643347150 | 35450 | 35350 | 35450 | 35350 | 2098 |
| 299 | 20230915 | 141700 | 23569059400 | 35350 | 35350 | 35400 | 35300 | 2586 |
| 300 | 20230915 | 141600 | 23477605900 | 35300 | 35300 | 35350 | 35300 | 1099 |
| 301 | 20230915 | 141500 | 23438797400 | 35300 | 35400 | 35400 | 35300 | 1636 |
| 302 | 20230915 | 141400 | 23380949950 | 35400 | 35400 | 35450 | 35350 | 2379 |
| 303 | 20230915 | 141300 | 23296762000 | 35350 | 35400 | 35400 | 35350 | 1172 |
| 304 | 20230915 | 141200 | 23255318550 | 35400 | 35450 | 35450 | 35350 | 914 |
| 305 | 20230915 | 141100 | 23222963100 | 35450 | 35450 | 35450 | 35400 | 1934 |
| 306 | 20230915 | 141000 | 23154449150 | 35400 | 35400 | 35450 | 35350 | 965 |
| 307 | 20230915 | 140900 | 23120273750 | 35350 | 35450 | 35500 | 35350 | 1792 |
| 308 | 20230915 | 140800 | 23056781600 | 35450 | 35350 | 35450 | 35350 | 1287 |
| 309 | 20230915 | 140700 | 23011185900 | 35350 | 35350 | 35400 | 35300 | 2417 |
| 310 | 20230915 | 140600 | 22925663050 | 35350 | 35400 | 35450 | 35350 | 1538 |
| 311 | 20230915 | 140500 | 22871267500 | 35400 | 35400 | 35450 | 35350 | 1903 |
| 312 | 20230915 | 140400 | 22803923650 | 35450 | 35400 | 35450 | 35350 | 1758 |
| 313 | 20230915 | 140300 | 22741665900 | 35400 | 35450 | 35450 | 35350 | 1956 |
| 314 | 20230915 | 140200 | 22672431850 | 35450 | 35450 | 35500 | 35400 | 3432 |
| 315 | 20230915 | 140100 | 22550895400 | 35450 | 35450 | 35500 | 35450 | 1989 |
| 316 | 20230915 | 140000 | 22480326650 | 35450 | 35450 | 35500 | 35400 | 1344 |
| 317 | 20230915 | 135900 | 22432671050 | 35450 | 35500 | 35500 | 35450 | 1862 |
| 318 | 20230915 | 135800 | 22366646250 | 35500 | 35500 | 35500 | 35450 | 1184 |
| 319 | 20230915 | 135700 | 22324644200 | 35500 | 35450 | 35500 | 35400 | 2117 |
| 320 | 20230915 | 135600 | 22249615550 | 35450 | 35450 | 35450 | 35400 | 1696 |
| 321 | 20230915 | 135500 | 22189502950 | 35450 | 35450 | 35450 | 35400 | 1609 |
| 322 | 20230915 | 135400 | 22132498300 | 35450 | 35450 | 35500 | 35400 | 1708 |
| 323 | 20230915 | 135300 | 22071942550 | 35450 | 35450 | 35500 | 35400 | 1243 |
| 324 | 20230915 | 135200 | 22027885200 | 35400 | 35500 | 35500 | 35400 | 1559 |
| 325 | 20230915 | 135100 | 21972589450 | 35500 | 35500 | 35500 | 35450 | 1383 |
| 326 | 20230915 | 135000 | 21923528650 | 35500 | 35500 | 35500 | 35450 | 2376 |
| 327 | 20230915 | 134900 | 21839262150 | 35500 | 35500 | 35500 | 35450 | 1424 |
| 328 | 20230915 | 134800 | 21788766950 | 35500 | 35450 | 35500 | 35400 | 1653 |
| 329 | 20230915 | 134700 | 21730181650 | 35450 | 35500 | 35500 | 35400 | 2999 |
| 330 | 20230915 | 134600 | 21623848650 | 35500 | 35500 | 35500 | 35450 | 1905 |
| 331 | 20230915 | 134500 | 21556260550 | 35500 | 35500 | 35500 | 35450 | 1896 |
| 332 | 20230915 | 134400 | 21488991600 | 35500 | 35500 | 35500 | 35450 | 2980 |
| 333 | 20230915 | 134300 | 21383247500 | 35500 | 35450 | 35500 | 35400 | 2098 |
| 334 | 20230915 | 134200 | 21308854050 | 35450 | 35450 | 35450 | 35400 | 1157 |
| 335 | 20230915 | 134100 | 21267841650 | 35500 | 35500 | 35500 | 35450 | 2138 |
| 336 | 20230915 | 134000 | 21192001650 | 35500 | 35450 | 35500 | 35400 | 817 |
| 337 | 20230915 | 133900 | 21163027250 | 35450 | 35450 | 35500 | 35400 | 1772 |
| 338 | 20230915 | 133800 | 21100200700 | 35450 | 35450 | 35450 | 35400 | 579 |
| 339 | 20230915 | 133700 | 21079681200 | 35450 | 35450 | 35500 | 35400 | 2175 |
| 340 | 20230915 | 133600 | 21002592600 | 35500 | 35450 | 35500 | 35400 | 2134 |
| 341 | 20230915 | 133500 | 20926919300 | 35450 | 35450 | 35450 | 35400 | 2024 |
| 342 | 20230915 | 133400 | 20855214100 | 35450 | 35400 | 35450 | 35350 | 1497 |
| 343 | 20230915 | 133300 | 20802215150 | 35350 | 35400 | 35450 | 35350 | 2435 |
| 344 | 20230915 | 133200 | 20715958950 | 35400 | 35450 | 35450 | 35400 | 572 |
| 345 | 20230915 | 133100 | 20695685950 | 35450 | 35450 | 35450 | 35400 | 1260 |
| 346 | 20230915 | 133000 | 20651065000 | 35450 | 35450 | 35450 | 35400 | 708 |
| 347 | 20230915 | 132900 | 20625969600 | 35400 | 35450 | 35450 | 35350 | 3082 |
| 348 | 20230915 | 132800 | 20516955350 | 35450 | 35450 | 35450 | 35400 | 1090 |
| 349 | 20230915 | 132700 | 20478354400 | 35450 | 35400 | 35450 | 35400 | 1352 |
| 350 | 20230915 | 132600 | 20430465700 | 35400 | 35400 | 35450 | 35400 | 1931 |
| 351 | 20230915 | 132500 | 20362052000 | 35450 | 35400 | 35450 | 35400 | 2958 |
| 352 | 20230915 | 132400 | 20257331650 | 35400 | 35450 | 35450 | 35400 | 1127 |
| 353 | 20230915 | 132300 | 20217420150 | 35450 | 35400 | 35450 | 35350 | 1102 |
| 354 | 20230915 | 132200 | 20178406950 | 35350 | 35400 | 35450 | 35350 | 1005 |
| 355 | 20230915 | 132100 | 20142841000 | 35400 | 35450 | 35450 | 35400 | 1413 |
| 356 | 20230915 | 132000 | 20092809250 | 35400 | 35350 | 35450 | 35350 | 2584 |
| 357 | 20230915 | 131900 | 20001329200 | 35350 | 35350 | 35400 | 35300 | 1874 |
| 358 | 20230915 | 131800 | 19935083100 | 35350 | 35350 | 35350 | 35300 | 265 |
| 359 | 20230915 | 131700 | 19925718600 | 35300 | 35350 | 35350 | 35300 | 1904 |
| 360 | 20230915 | 131600 | 19858458400 | 35350 | 35350 | 35400 | 35300 | 1662 |
| 361 | 20230915 | 131500 | 19799720500 | 35300 | 35300 | 35350 | 35300 | 809 |
| 362 | 20230915 | 131400 | 19771145800 | 35350 | 35400 | 35400 | 35300 | 779 |
| 363 | 20230915 | 131300 | 19743607700 | 35400 | 35350 | 35400 | 35350 | 1311 |
| 364 | 20230915 | 131200 | 19697226100 | 35350 | 35400 | 35400 | 35350 | 352 |
| 365 | 20230915 | 131100 | 19684773450 | 35350 | 35350 | 35400 | 35350 | 1030 |
| 366 | 20230915 | 131000 | 19648353250 | 35400 | 35400 | 35400 | 35350 | 2015 |
| 367 | 20230915 | 130900 | 19577058950 | 35400 | 35350 | 35400 | 35350 | 750 |
| 368 | 20230915 | 130800 | 19550513650 | 35400 | 35350 | 35400 | 35300 | 1974 |
| 369 | 20230915 | 130700 | 19480744500 | 35400 | 35400 | 35400 | 35350 | 1316 |
| 370 | 20230915 | 130600 | 19434193100 | 35400 | 35400 | 35400 | 35350 | 1172 |
| 371 | 20230915 | 130500 | 19392738950 | 35350 | 35350 | 35400 | 35350 | 459 |
| 372 | 20230915 | 130400 | 19376497800 | 35350 | 35300 | 35400 | 35300 | 1637 |
| 373 | 20230915 | 130300 | 19318650950 | 35300 | 35300 | 35350 | 35300 | 617 |
| 374 | 20230915 | 130200 | 19296855100 | 35300 | 35350 | 35350 | 35300 | 1242 |
| 375 | 20230915 | 130100 | 19252978300 | 35350 | 35350 | 35400 | 35300 | 1304 |
| 376 | 20230915 | 130000 | 19206854900 | 35400 | 35400 | 35400 | 35350 | 1366 |
| 377 | 20230915 | 125900 | 19158548150 | 35350 | 35400 | 35400 | 35350 | 787 |
| 378 | 20230915 | 125800 | 19130707100 | 35400 | 35300 | 35400 | 35300 | 912 |
| 379 | 20230915 | 125700 | 19098465150 | 35350 | 35400 | 35400 | 35350 | 1349 |
| 380 | 20230915 | 125600 | 19050775050 | 35350 | 35400 | 35400 | 35350 | 808 |
| 381 | 20230915 | 125500 | 19022183700 | 35350 | 35350 | 35400 | 35350 | 706 |
| 382 | 20230915 | 125400 | 18997217150 | 35350 | 35350 | 35400 | 35300 | 814 |
| 383 | 20230915 | 125300 | 18968447800 | 35350 | 35400 | 35400 | 35350 | 1230 |
| 384 | 20230915 | 125200 | 18924955400 | 35400 | 35350 | 35400 | 35350 | 864 |
| 385 | 20230915 | 125100 | 18894388100 | 35350 | 35300 | 35350 | 35250 | 2914 |
| 386 | 20230915 | 125000 | 18791512400 | 35250 | 35250 | 35300 | 35250 | 1195 |
| 387 | 20230915 | 124900 | 18749388350 | 35250 | 35300 | 35300 | 35250 | 555 |
| 388 | 20230915 | 124800 | 18729812450 | 35250 | 35300 | 35300 | 35250 | 937 |
| 389 | 20230915 | 124700 | 18696749050 | 35300 | 35300 | 35300 | 35250 | 690 |
| 390 | 20230915 | 124600 | 18672414400 | 35250 | 35300 | 35350 | 35250 | 1247 |
| 391 | 20230915 | 124500 | 18628396450 | 35300 | 35300 | 35350 | 35300 | 1009 |
| 392 | 20230915 | 124400 | 18592735900 | 35300 | 35300 | 35350 | 35300 | 536 |
| 393 | 20230915 | 124300 | 18573814900 | 35350 | 35350 | 35350 | 35300 | 1229 |
| 394 | 20230915 | 124200 | 18530418200 | 35300 | 35350 | 35350 | 35300 | 712 |
| 395 | 20230915 | 124100 | 18505256500 | 35350 | 35300 | 35350 | 35300 | 625 |
| 396 | 20230915 | 124000 | 18483184750 | 35300 | 35350 | 35350 | 35300 | 472 |
| 397 | 20230915 | 123900 | 18466514250 | 35300 | 35400 | 35400 | 35300 | 1295 |
| 398 | 20230915 | 123800 | 18420735150 | 35350 | 35300 | 35350 | 35300 | 1029 |
| 399 | 20230915 | 123700 | 18384372850 | 35300 | 35350 | 35350 | 35300 | 901 |
| 400 | 20230915 | 123600 | 18352554150 | 35350 | 35300 | 35350 | 35250 | 1117 |
| 401 | 20230915 | 123500 | 18313115000 | 35300 | 35350 | 35350 | 35300 | 1012 |
| 402 | 20230915 | 123400 | 18277354550 | 35300 | 35300 | 35350 | 35300 | 922 |
| 403 | 20230915 | 123300 | 18244793000 | 35300 | 35300 | 35350 | 35300 | 835 |
| 404 | 20230915 | 123200 | 18215301100 | 35350 | 35350 | 35350 | 35300 | 1695 |
| 405 | 20230915 | 123100 | 18155394100 | 35350 | 35300 | 35350 | 35300 | 670 |
| 406 | 20230915 | 123000 | 18131727700 | 35300 | 35400 | 35400 | 35300 | 1683 |
| 407 | 20230915 | 122900 | 18072260500 | 35350 | 35350 | 35400 | 35350 | 1395 |
| 408 | 20230915 | 122800 | 18022914850 | 35350 | 35350 | 35400 | 35300 | 1850 |
| 409 | 20230915 | 122700 | 17957500950 | 35350 | 35350 | 35400 | 35350 | 731 |
| 410 | 20230915 | 122600 | 17931657300 | 35350 | 35350 | 35400 | 35350 | 571 |
| 411 | 20230915 | 122500 | 17911466250 | 35350 | 35350 | 35400 | 35350 | 1165 |
| 412 | 20230915 | 122400 | 17870273450 | 35400 | 35450 | 35450 | 35350 | 833 |
| 413 | 20230915 | 122300 | 17840778850 | 35400 | 35400 | 35450 | 35350 | 1090 |
| 414 | 20230915 | 122200 | 17802191300 | 35350 | 35350 | 35400 | 35350 | 905 |
| 415 | 20230915 | 122100 | 17770193600 | 35400 | 35450 | 35450 | 35400 | 1624 |
| 416 | 20230915 | 122000 | 17712691700 | 35400 | 35350 | 35450 | 35350 | 2529 |
| 417 | 20230915 | 121900 | 17623167400 | 35350 | 35300 | 35350 | 35300 | 2286 |
| 418 | 20230915 | 121800 | 17542383000 | 35300 | 35300 | 35300 | 35250 | 1288 |
| 419 | 20230915 | 121700 | 17496932750 | 35300 | 35300 | 35350 | 35250 | 1043 |
| 420 | 20230915 | 121600 | 17460107650 | 35350 | 35300 | 35350 | 35250 | 1253 |
| 421 | 20230915 | 121500 | 17415889650 | 35300 | 35250 | 35300 | 35250 | 1138 |
| 422 | 20230915 | 121400 | 17375755000 | 35300 | 35300 | 35300 | 35250 | 1033 |
| 423 | 20230915 | 121300 | 17339302850 | 35250 | 35250 | 35300 | 35250 | 938 |
| 424 | 20230915 | 121200 | 17306200800 | 35250 | 35300 | 35300 | 35250 | 3491 |
| 425 | 20230915 | 121100 | 17182987100 | 35300 | 35200 | 35300 | 35200 | 2066 |
| 426 | 20230915 | 121000 | 17110149650 | 35250 | 35200 | 35250 | 35200 | 1020 |
| 427 | 20230915 | 120900 | 17074222450 | 35150 | 35150 | 35200 | 35150 | 866 |
| 428 | 20230915 | 120800 | 17043757150 | 35200 | 35250 | 35250 | 35200 | 1029 |
| 429 | 20230915 | 120700 | 17007520050 | 35250 | 35200 | 35250 | 35200 | 904 |
| 430 | 20230915 | 120600 | 16975666550 | 35200 | 35250 | 35250 | 35200 | 554 |
| 431 | 20230915 | 120500 | 16956151650 | 35250 | 35250 | 35250 | 35200 | 507 |
| 432 | 20230915 | 120400 | 16938284350 | 35300 | 35300 | 35300 | 35250 | 984 |
| 433 | 20230915 | 120300 | 16903582750 | 35250 | 35250 | 35250 | 35200 | 1178 |
| 434 | 20230915 | 120200 | 16862079000 | 35250 | 35250 | 35300 | 35250 | 782 |
| 435 | 20230915 | 120100 | 16834499050 | 35250 | 35250 | 35300 | 35250 | 935 |
| 436 | 20230915 | 120000 | 16801535650 | 35250 | 35200 | 35300 | 35200 | 1252 |
| 437 | 20230915 | 115900 | 16757410200 | 35250 | 35250 | 35250 | 35250 | 281 |
| 438 | 20230915 | 115800 | 16747504950 | 35300 | 35200 | 35300 | 35150 | 356 |
| 439 | 20230915 | 115700 | 16734964900 | 35200 | 35200 | 35250 | 35200 | 1321 |
| 440 | 20230915 | 115600 | 16688429200 | 35200 | 35250 | 35250 | 35200 | 804 |
| 441 | 20230915 | 115500 | 16660092950 | 35250 | 35150 | 35300 | 35150 | 768 |
| 442 | 20230915 | 115400 | 16633036750 | 35150 | 35150 | 35250 | 35150 | 1235 |
| 443 | 20230915 | 115300 | 16589546350 | 35200 | 35150 | 35200 | 35150 | 1258 |
| 444 | 20230915 | 115200 | 16545313500 | 35150 | 35200 | 35250 | 35150 | 795 |
| 445 | 20230915 | 115100 | 16517324350 | 35200 | 35250 | 35250 | 35200 | 627 |
| 446 | 20230915 | 115000 | 16495225650 | 35250 | 35250 | 35250 | 35200 | 1267 |
| 447 | 20230915 | 114900 | 16450598650 | 35200 | 35200 | 35250 | 35150 | 1374 |
| 448 | 20230915 | 114800 | 16402281700 | 35250 | 35200 | 35250 | 35200 | 745 |
| 449 | 20230915 | 114700 | 16376051600 | 35150 | 35200 | 35250 | 35150 | 1259 |
| 450 | 20230915 | 114600 | 16331731300 | 35250 | 35300 | 35300 | 35200 | 494 |
| 451 | 20230915 | 114500 | 16314325100 | 35250 | 35300 | 35300 | 35250 | 1878 |
| 452 | 20230915 | 114400 | 16248117250 | 35250 | 35200 | 35300 | 35200 | 1365 |
| 453 | 20230915 | 114300 | 16199982150 | 35200 | 35300 | 35300 | 35200 | 1529 |
| 454 | 20230915 | 114200 | 16146098000 | 35300 | 35200 | 35300 | 35200 | 1191 |
| 455 | 20230915 | 114100 | 16104073150 | 35250 | 35250 | 35300 | 35200 | 1351 |
| 456 | 20230915 | 114000 | 16056446100 | 35300 | 35250 | 35300 | 35200 | 1155 |
| 457 | 20230915 | 113900 | 16015763800 | 35250 | 35300 | 35350 | 35200 | 665 |
| 458 | 20230915 | 113800 | 15992316050 | 35300 | 35200 | 35300 | 35200 | 1374 |
| 459 | 20230915 | 113700 | 15943877400 | 35200 | 35150 | 35200 | 35150 | 1504 |
| 460 | 20230915 | 113600 | 15890979900 | 35150 | 35200 | 35200 | 35150 | 1179 |
| 461 | 20230915 | 113500 | 15849509600 | 35200 | 35200 | 35250 | 35150 | 2948 |
| 462 | 20230915 | 113400 | 15745779200 | 35200 | 35250 | 35250 | 35200 | 3796 |
| 463 | 20230915 | 113300 | 15611979650 | 35250 | 35350 | 35350 | 35250 | 6332 |
| 464 | 20230915 | 113200 | 15388457400 | 35350 | 35450 | 35450 | 35300 | 2940 |
| 465 | 20230915 | 113100 | 15284414700 | 35450 | 35450 | 35450 | 35350 | 1858 |
| 466 | 20230915 | 113000 | 15218648100 | 35400 | 35350 | 35450 | 35350 | 1464 |
| 467 | 20230915 | 112900 | 15166831050 | 35350 | 35500 | 35500 | 35350 | 8107 |
| 468 | 20230915 | 112800 | 14879667600 | 35500 | 35450 | 35500 | 35450 | 1875 |
| 469 | 20230915 | 112700 | 14813145200 | 35450 | 35450 | 35500 | 35450 | 1551 |
| 470 | 20230915 | 112600 | 14758146850 | 35450 | 35550 | 35600 | 35400 | 11277 |
| 471 | 20230915 | 112500 | 14357987050 | 35550 | 35550 | 35600 | 35500 | 3122 |
| 472 | 20230915 | 112400 | 14247019900 | 35550 | 35500 | 35550 | 35450 | 9063 |
| 473 | 20230915 | 112300 | 13925270800 | 35500 | 35400 | 35500 | 35400 | 2557 |
| 474 | 20230915 | 112200 | 13834674450 | 35400 | 35400 | 35500 | 35350 | 21339 |
| 475 | 20230915 | 112100 | 13078191200 | 35400 | 35350 | 35400 | 35350 | 2235 |
| 476 | 20230915 | 112000 | 12999135950 | 35400 | 35350 | 35400 | 35350 | 623 |
| 477 | 20230915 | 111900 | 12977096850 | 35350 | 35350 | 35400 | 35350 | 2448 |
| 478 | 20230915 | 111800 | 12890478600 | 35350 | 35350 | 35400 | 35350 | 2719 |
| 479 | 20230915 | 111700 | 12794248750 | 35350 | 35350 | 35400 | 35350 | 589 |
| 480 | 20230915 | 111600 | 12773409000 | 35350 | 35350 | 35400 | 35300 | 5648 |
| 481 | 20230915 | 111500 | 12573867400 | 35350 | 35300 | 35350 | 35300 | 829 |
| 482 | 20230915 | 111400 | 12544595950 | 35300 | 35300 | 35350 | 35300 | 689 |
| 483 | 20230915 | 111300 | 12520259300 | 35300 | 35300 | 35350 | 35300 | 1219 |
| 484 | 20230915 | 111200 | 12477225800 | 35350 | 35250 | 35350 | 35150 | 15381 |
| 485 | 20230915 | 111100 | 11934047250 | 35200 | 35200 | 35250 | 35200 | 1006 |
| 486 | 20230915 | 111000 | 11898629200 | 35200 | 35150 | 35250 | 35150 | 814 |
| 487 | 20230915 | 110900 | 11869961450 | 35150 | 35250 | 35250 | 35150 | 1804 |
| 488 | 20230915 | 110800 | 11806497550 | 35200 | 35200 | 35250 | 35200 | 761 |
| 489 | 20230915 | 110700 | 11779703700 | 35200 | 35200 | 35250 | 35200 | 878 |
| 490 | 20230915 | 110600 | 11748782500 | 35250 | 35200 | 35250 | 35200 | 943 |
| 491 | 20230915 | 110500 | 11715559800 | 35250 | 35200 | 35250 | 35200 | 1683 |
| 492 | 20230915 | 110400 | 11656290700 | 35200 | 35250 | 35250 | 35200 | 1160 |
| 493 | 20230915 | 110300 | 11615408200 | 35200 | 35250 | 35300 | 35200 | 1012 |
| 494 | 20230915 | 110200 | 11579750150 | 35200 | 35250 | 35250 | 35200 | 1533 |
| 495 | 20230915 | 110100 | 11525754150 | 35250 | 35250 | 35300 | 35250 | 752 |
| 496 | 20230915 | 110000 | 11499239800 | 35300 | 35250 | 35300 | 35200 | 2412 |
| 497 | 20230915 | 105900 | 11414184000 | 35250 | 35250 | 35300 | 35250 | 1137 |
| 498 | 20230915 | 105800 | 11374077750 | 35250 | 35250 | 35300 | 35250 | 1386 |
| 499 | 20230915 | 105700 | 11325211450 | 35250 | 35300 | 35300 | 35250 | 1395 |
| 500 | 20230915 | 105600 | 11275999950 | 35250 | 35200 | 35300 | 35200 | 1451 |
| 501 | 20230915 | 105500 | 11224823550 | 35250 | 35200 | 35300 | 35200 | 2144 |
| 502 | 20230915 | 105400 | 11149279950 | 35250 | 35250 | 35300 | 35200 | 1371 |
| 503 | 20230915 | 105300 | 11100958900 | 35300 | 35250 | 35300 | 35250 | 1800 |
| 504 | 20230915 | 105200 | 11037475300 | 35250 | 35200 | 35300 | 35200 | 905 |
| 505 | 20230915 | 105100 | 11005568250 | 35200 | 35300 | 35350 | 35200 | 1441 |
| 506 | 20230915 | 105000 | 10954745750 | 35350 | 35250 | 35350 | 35250 | 3074 |
| 507 | 20230915 | 104900 | 10846185550 | 35350 | 35250 | 35350 | 35200 | 5410 |
| 508 | 20230915 | 104800 | 10655382250 | 35300 | 35250 | 35300 | 35250 | 1777 |
| 509 | 20230915 | 104700 | 10592694150 | 35300 | 35250 | 35350 | 35250 | 5657 |
| 510 | 20230915 | 104600 | 10393026850 | 35300 | 35250 | 35300 | 35250 | 2488 |
| 511 | 20230915 | 104500 | 10305239650 | 35250 | 35250 | 35300 | 35150 | 2797 |
| 512 | 20230915 | 104400 | 10206567350 | 35300 | 34850 | 35300 | 34850 | 29588 |
| 513 | 20230915 | 104300 | 9170133100 | 34900 | 34850 | 34900 | 34850 | 207 |
| 514 | 20230915 | 104200 | 9162916900 | 34850 | 34850 | 34900 | 34850 | 723 |
| 515 | 20230915 | 104100 | 9137707750 | 34850 | 34850 | 34900 | 34850 | 1543 |
| 516 | 20230915 | 104000 | 9083899250 | 34850 | 34850 | 34900 | 34850 | 867 |
| 517 | 20230915 | 103900 | 9053671400 | 34850 | 34850 | 34900 | 34850 | 543 |
| 518 | 20230915 | 103800 | 9034744200 | 34850 | 34850 | 34900 | 34850 | 1224 |
| 519 | 20230915 | 103700 | 8992063850 | 34900 | 34850 | 34900 | 34850 | 1071 |
| 520 | 20230915 | 103600 | 8954707150 | 34850 | 34850 | 34900 | 34850 | 3008 |
| 521 | 20230915 | 103500 | 8849871950 | 34900 | 34850 | 34900 | 34800 | 1123 |
| 522 | 20230915 | 103400 | 8810736050 | 34850 | 34850 | 34900 | 34800 | 3336 |
| 523 | 20230915 | 103300 | 8694447850 | 34900 | 34850 | 34900 | 34800 | 974 |
| 524 | 20230915 | 103200 | 8660502500 | 34900 | 34850 | 34900 | 34800 | 1145 |
| 525 | 20230915 | 103100 | 8620608600 | 34850 | 34800 | 34900 | 34750 | 2262 |
| 526 | 20230915 | 103000 | 8541797800 | 34800 | 34800 | 34850 | 34750 | 1404 |
| 527 | 20230915 | 102900 | 8492928950 | 34750 | 34800 | 34850 | 34750 | 1408 |
| 528 | 20230915 | 102800 | 8443930100 | 34800 | 34750 | 34800 | 34750 | 928 |
| 529 | 20230915 | 102700 | 8411644150 | 34750 | 34750 | 34800 | 34750 | 620 |
| 530 | 20230915 | 102600 | 8390080550 | 34800 | 34700 | 34800 | 34700 | 612 |
| 531 | 20230915 | 102500 | 8368808350 | 34700 | 34750 | 34800 | 34700 | 1562 |
| 532 | 20230915 | 102400 | 8314511000 | 34800 | 34700 | 34800 | 34700 | 905 |
| 533 | 20230915 | 102300 | 8283071000 | 34700 | 34750 | 34800 | 34700 | 693 |
| 534 | 20230915 | 102200 | 8258994250 | 34800 | 34800 | 34800 | 34750 | 1196 |
| 535 | 20230915 | 102100 | 8217385200 | 34750 | 34750 | 34800 | 34700 | 821 |
| 536 | 20230915 | 102000 | 8188852900 | 34700 | 34800 | 34850 | 34700 | 10330 |
| 537 | 20230915 | 101900 | 7829961000 | 34850 | 34850 | 34850 | 34800 | 695 |
| 538 | 20230915 | 101800 | 7805760750 | 34850 | 34800 | 34900 | 34800 | 2477 |
| 539 | 20230915 | 101700 | 7719368850 | 34800 | 34850 | 34850 | 34750 | 674 |
| 540 | 20230915 | 101600 | 7695904950 | 34800 | 34850 | 34900 | 34800 | 1731 |
| 541 | 20230915 | 101500 | 7635588050 | 34850 | 34800 | 34850 | 34750 | 2646 |
| 542 | 20230915 | 101400 | 7543486400 | 34800 | 34850 | 34850 | 34800 | 1478 |
| 543 | 20230915 | 101300 | 7491997900 | 34850 | 34900 | 34900 | 34850 | 722 |
| 544 | 20230915 | 101200 | 7466821950 | 34900 | 34800 | 34900 | 34800 | 2082 |
| 545 | 20230915 | 101100 | 7394232500 | 34800 | 34800 | 34850 | 34750 | 1557 |
| 546 | 20230915 | 101000 | 7340046100 | 34800 | 34800 | 34800 | 34750 | 2471 |
| 547 | 20230915 | 100900 | 7254072000 | 34800 | 34800 | 34850 | 34750 | 2557 |
| 548 | 20230915 | 100800 | 7165069300 | 34800 | 34800 | 34850 | 34800 | 743 |
| 549 | 20230915 | 100700 | 7139197700 | 34850 | 34850 | 34850 | 34800 | 720 |
| 550 | 20230915 | 100600 | 7114129250 | 34800 | 34750 | 34850 | 34700 | 1060 |
| 551 | 20230915 | 100500 | 7077241450 | 34750 | 34850 | 34850 | 34750 | 5466 |
| 552 | 20230915 | 100400 | 6887201750 | 34800 | 34850 | 34900 | 34800 | 847 |
| 553 | 20230915 | 100300 | 6857680650 | 34850 | 34850 | 34900 | 34850 | 1210 |
| 554 | 20230915 | 100200 | 6815490250 | 34850 | 34850 | 34900 | 34800 | 1216 |
| 555 | 20230915 | 100100 | 6773115550 | 34850 | 34800 | 34900 | 34800 | 472 |
| 556 | 20230915 | 100000 | 6756678950 | 34800 | 34850 | 34950 | 34750 | 884 |
| 557 | 20230915 | 095900 | 6725897200 | 34850 | 34800 | 34950 | 34750 | 2270 |
| 558 | 20230915 | 095800 | 6646798850 | 34800 | 34850 | 34900 | 34800 | 619 |
| 559 | 20230915 | 095700 | 6625235900 | 34850 | 34800 | 34900 | 34800 | 1392 |
| 560 | 20230915 | 095600 | 6576695300 | 34800 | 34850 | 34850 | 34800 | 1675 |
| 561 | 20230915 | 095500 | 6518364600 | 34800 | 34800 | 34850 | 34750 | 1739 |
| 562 | 20230915 | 095400 | 6457802200 | 34700 | 34750 | 34800 | 34700 | 2767 |
| 563 | 20230915 | 095300 | 6361711150 | 34750 | 34750 | 34800 | 34750 | 1560 |
| 564 | 20230915 | 095200 | 6307457550 | 34750 | 34800 | 34850 | 34750 | 1004 |
| 565 | 20230915 | 095100 | 6272531450 | 34800 | 34850 | 34850 | 34750 | 502 |
| 566 | 20230915 | 095000 | 6255063600 | 34850 | 34700 | 34850 | 34700 | 1623 |
| 567 | 20230915 | 094900 | 6198628150 | 34700 | 34700 | 34750 | 34650 | 1479 |
| 568 | 20230915 | 094800 | 6147311950 | 34700 | 34750 | 34800 | 34700 | 813 |
| 569 | 20230915 | 094700 | 6119061050 | 34750 | 34850 | 34850 | 34750 | 1636 |
| 570 | 20230915 | 094600 | 6062114650 | 34800 | 34800 | 34850 | 34750 | 1221 |
| 571 | 20230915 | 094500 | 6019629000 | 34850 | 34800 | 34850 | 34800 | 2396 |
| 572 | 20230915 | 094400 | 5936248150 | 34800 | 34800 | 34850 | 34800 | 1171 |
| 573 | 20230915 | 094300 | 5895486950 | 34800 | 34800 | 34850 | 34750 | 1529 |
| 574 | 20230915 | 094200 | 5842245300 | 34850 | 34750 | 34850 | 34750 | 1697 |
| 575 | 20230915 | 094100 | 5783214800 | 34750 | 34800 | 34800 | 34700 | 1277 |
| 576 | 20230915 | 094000 | 5738852050 | 34800 | 34750 | 34800 | 34750 | 869 |
| 577 | 20230915 | 093900 | 5708632950 | 34800 | 34750 | 34800 | 34750 | 1258 |
| 578 | 20230915 | 093800 | 5664867050 | 34800 | 34750 | 34850 | 34750 | 1651 |
| 579 | 20230915 | 093700 | 5607424150 | 34800 | 34700 | 34800 | 34700 | 3692 |
| 580 | 20230915 | 093600 | 5479209000 | 34700 | 34600 | 34700 | 34600 | 1394 |
| 581 | 20230915 | 093500 | 5430909600 | 34600 | 34650 | 34700 | 34600 | 3037 |
| 582 | 20230915 | 093400 | 5325693300 | 34650 | 34700 | 34700 | 34650 | 988 |
| 583 | 20230915 | 093300 | 5291448150 | 34700 | 34700 | 34700 | 34650 | 1367 |
| 584 | 20230915 | 093200 | 5244060450 | 34650 | 34650 | 34700 | 34650 | 1700 |
| 585 | 20230915 | 093100 | 5185141350 | 34650 | 34850 | 34900 | 34650 | 6134 |
| 586 | 20230915 | 093000 | 4971794600 | 34850 | 34850 | 34850 | 34800 | 1353 |
| 587 | 20230915 | 092900 | 4924681950 | 34850 | 34850 | 34900 | 34800 | 2330 |
| 588 | 20230915 | 092800 | 4843487750 | 34850 | 35000 | 35000 | 34850 | 2647 |
| 589 | 20230915 | 092700 | 4751067550 | 34950 | 34950 | 35000 | 34900 | 1005 |
| 590 | 20230915 | 092600 | 4715936400 | 34950 | 34900 | 34950 | 34900 | 2486 |
| 591 | 20230915 | 092500 | 4629083500 | 34900 | 35000 | 35000 | 34850 | 8267 |
| 592 | 20230915 | 092400 | 4340017550 | 35000 | 35150 | 35150 | 35000 | 2446 |
| 593 | 20230915 | 092300 | 4254235250 | 35100 | 35100 | 35200 | 35050 | 5209 |
| 594 | 20230915 | 092200 | 4071384550 | 35100 | 35100 | 35200 | 35100 | 1174 |
| 595 | 20230915 | 092100 | 4030153550 | 35100 | 35150 | 35200 | 35050 | 2477 |
| 596 | 20230915 | 092000 | 3943142350 | 35150 | 35250 | 35300 | 35150 | 3548 |
| 597 | 20230915 | 091900 | 3818185350 | 35250 | 35300 | 35300 | 35200 | 1633 |
| 598 | 20230915 | 091800 | 3760614550 | 35300 | 35350 | 35400 | 35250 | 2460 |
| 599 | 20230915 | 091700 | 3673662400 | 35350 | 35100 | 35400 | 35050 | 16401 |
| 600 | 20230915 | 091600 | 3095685000 | 35050 | 35050 | 35100 | 35000 | 2270 |
| 601 | 20230915 | 091500 | 3016109750 | 35100 | 35150 | 35200 | 35050 | 1955 |
| 602 | 20230915 | 091400 | 2947442550 | 35200 | 35150 | 35200 | 35100 | 1880 |
| 603 | 20230915 | 091300 | 2881327650 | 35150 | 35200 | 35250 | 35150 | 4729 |
| 604 | 20230915 | 091200 | 2714906600 | 35200 | 35250 | 35350 | 35200 | 9425 |
| 605 | 20230915 | 091100 | 2382683750 | 35200 | 35150 | 35250 | 35150 | 5124 |
| 606 | 20230915 | 091000 | 2202344150 | 35150 | 35150 | 35200 | 35000 | 6350 |
| 607 | 20230915 | 090900 | 1979323550 | 35000 | 35150 | 35250 | 34950 | 8014 |
| 608 | 20230915 | 090800 | 1697700300 | 35100 | 34950 | 35150 | 34900 | 12741 |
| 609 | 20230915 | 090700 | 1251746300 | 34900 | 34850 | 34950 | 34850 | 1955 |
| 610 | 20230915 | 090600 | 1183481850 | 34850 | 34850 | 34900 | 34800 | 3941 |
| 611 | 20230915 | 090500 | 1046035850 | 34800 | 34700 | 34900 | 34650 | 5651 |
| 612 | 20230915 | 090400 | 849446100 | 34600 | 34550 | 34700 | 34550 | 4078 |
| 613 | 20230915 | 090300 | 708286800 | 34550 | 34500 | 34650 | 34400 | 5452 |
| 614 | 20230915 | 090200 | 520086150 | 34500 | 34550 | 34600 | 34400 | 7502 |
| 615 | 20230915 | 090100 | 261652850 | 34600 | 34600 | 34750 | 34600 | 1612 |
| 616 | 20230915 | 090000 | 205854300 | 34750 | 34450 | 34750 | 34450 | 5909 |