31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 3 | 20230913 | 184000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230913 | 183900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230913 | 183800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230913 | 183700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230913 | 183600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230913 | 183500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230913 | 183400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230913 | 183300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230913 | 183200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230913 | 183100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230913 | 183000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230913 | 182900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230913 | 182800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230913 | 182700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230913 | 182600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230913 | 182500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230913 | 182400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230913 | 182300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230913 | 182200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230913 | 182100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230913 | 182000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230913 | 181900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230913 | 181800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230913 | 181700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230913 | 181600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230913 | 181500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230913 | 181400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230913 | 181300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230913 | 181200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230913 | 181100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 33 | 20230913 | 181000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230913 | 180900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230913 | 180800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230913 | 180700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230913 | 180600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230913 | 180500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230913 | 180400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230913 | 180300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230913 | 180200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230913 | 180100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230913 | 180000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230913 | 175900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230913 | 175800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230913 | 175700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230913 | 175600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230913 | 175500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230913 | 175400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230913 | 175300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230913 | 175200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230913 | 175100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230913 | 175000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230913 | 174900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230913 | 174800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230913 | 174700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230913 | 174600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230913 | 174500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230913 | 174400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230913 | 174300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230913 | 174200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230913 | 174100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 63 | 20230913 | 174000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230913 | 173900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230913 | 173800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230913 | 173700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230913 | 173600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230913 | 173500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230913 | 173400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230913 | 173300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230913 | 173200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230913 | 173100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230913 | 173000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230913 | 172900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230913 | 172800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230913 | 172700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230913 | 172600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230913 | 172500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230913 | 172400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230913 | 172300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230913 | 172200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230913 | 172100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230913 | 172000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230913 | 171900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230913 | 171800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230913 | 171700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230913 | 171600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230913 | 171500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230913 | 171400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230913 | 171300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230913 | 171200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230913 | 171100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 93 | 20230913 | 171000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230913 | 170900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230913 | 170800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230913 | 170700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230913 | 170600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230913 | 170500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230913 | 170400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230913 | 170300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230913 | 170200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230913 | 170100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230913 | 170000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230913 | 165900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230913 | 165800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230913 | 165700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230913 | 165600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230913 | 165500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230913 | 165400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230913 | 165300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230913 | 165200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230913 | 165100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230913 | 165000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230913 | 164900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230913 | 164800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230913 | 164700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230913 | 164600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230913 | 164500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230913 | 164400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230913 | 164300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230913 | 164200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230913 | 164100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 123 | 20230913 | 164000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230913 | 163900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230913 | 163800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230913 | 163700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230913 | 163600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230913 | 163500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230913 | 163400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230913 | 163300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230913 | 163200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230913 | 163100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230913 | 163000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230913 | 162900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230913 | 162800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230913 | 162700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230913 | 162600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230913 | 162500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230913 | 162400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230913 | 162300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230913 | 162200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230913 | 162100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230913 | 162000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230913 | 161900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230913 | 161800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230913 | 161700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230913 | 161600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230913 | 161500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230913 | 161400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230913 | 161300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230913 | 161200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230913 | 161100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 153 | 20230913 | 161000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230913 | 160900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230913 | 160800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230913 | 160700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230913 | 160600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230913 | 160500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230913 | 160400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230913 | 160300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230913 | 160200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230913 | 160100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230913 | 160000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230913 | 155900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230913 | 155800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230913 | 155700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230913 | 155600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230913 | 155500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230913 | 155400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230913 | 155300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230913 | 155200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230913 | 155100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230913 | 155000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230913 | 154900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230913 | 154800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230913 | 154700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230913 | 154600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230913 | 154500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230913 | 154400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230913 | 154300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230913 | 154200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230913 | 154100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 183 | 20230913 | 154000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230913 | 153900 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230913 | 153800 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230913 | 153700 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230913 | 153600 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230913 | 153500 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230913 | 153400 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230913 | 153300 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230913 | 153200 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230913 | 153100 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230913 | 153000 | 4195856800 | 25700 | 25700 | 25700 | 25700 | 2081 |
| 194 | 20230913 | 152900 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230913 | 152800 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230913 | 152700 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230913 | 152600 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230913 | 152500 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230913 | 152400 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230913 | 152300 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230913 | 152200 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230913 | 152100 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230913 | 152000 | 4142375100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230913 | 151900 | 4142375100 | 25700 | 25700 | 25800 | 25700 | 479 |
| 205 | 20230913 | 151800 | 4130036150 | 25700 | 25850 | 25850 | 25700 | 1910 |
| 206 | 20230913 | 151700 | 4080890950 | 25850 | 25850 | 25850 | 25700 | 1350 |
| 207 | 20230913 | 151600 | 4046005350 | 25850 | 25850 | 25850 | 25700 | 583 |
| 208 | 20230913 | 151500 | 4030951800 | 25850 | 25800 | 25850 | 25750 | 1018 |
| 209 | 20230913 | 151400 | 4004691250 | 25800 | 25800 | 25800 | 25750 | 665 |
| 210 | 20230913 | 151300 | 3987539700 | 25800 | 25800 | 25800 | 25700 | 388 |
| 211 | 20230913 | 151200 | 3977541200 | 25800 | 25800 | 25800 | 25750 | 413 |
| 212 | 20230913 | 151100 | 3966891900 | 25800 | 25750 | 25800 | 25750 | 622 |
| 213 | 20230913 | 151000 | 3950846400 | 25750 | 25800 | 25800 | 25750 | 688 |
| 214 | 20230913 | 150900 | 3933103750 | 25750 | 25800 | 25800 | 25750 | 444 |
| 215 | 20230913 | 150800 | 3921656600 | 25800 | 25800 | 25850 | 25750 | 1471 |
| 216 | 20230913 | 150700 | 3883737000 | 25850 | 25800 | 25850 | 25800 | 537 |
| 217 | 20230913 | 150600 | 3869881050 | 25800 | 25800 | 25850 | 25800 | 521 |
| 218 | 20230913 | 150500 | 3856438250 | 25800 | 25750 | 25800 | 25750 | 824 |
| 219 | 20230913 | 150400 | 3835180700 | 25750 | 25800 | 25800 | 25750 | 1164 |
| 220 | 20230913 | 150300 | 3805181200 | 25850 | 25800 | 25850 | 25750 | 1047 |
| 221 | 20230913 | 150200 | 3778171950 | 25800 | 25800 | 25850 | 25750 | 567 |
| 222 | 20230913 | 150100 | 3763543750 | 25750 | 25750 | 25850 | 25750 | 623 |
| 223 | 20230913 | 150000 | 3747472900 | 25800 | 25800 | 25800 | 25750 | 1241 |
| 224 | 20230913 | 145900 | 3715473900 | 25800 | 25750 | 25800 | 25750 | 456 |
| 225 | 20230913 | 145800 | 3703709800 | 25750 | 25750 | 25800 | 25750 | 480 |
| 226 | 20230913 | 145700 | 3691337350 | 25800 | 25800 | 25800 | 25750 | 1084 |
| 227 | 20230913 | 145600 | 3663382150 | 25800 | 25750 | 25800 | 25750 | 824 |
| 228 | 20230913 | 145500 | 3642137900 | 25750 | 25800 | 25800 | 25700 | 1486 |
| 229 | 20230913 | 145400 | 3603856800 | 25800 | 25800 | 25800 | 25750 | 1077 |
| 230 | 20230913 | 145300 | 3576070350 | 25800 | 25750 | 25800 | 25750 | 753 |
| 231 | 20230913 | 145200 | 3556648450 | 25800 | 25750 | 25800 | 25750 | 921 |
| 232 | 20230913 | 145100 | 3532886850 | 25750 | 25800 | 25850 | 25750 | 838 |
| 233 | 20230913 | 145000 | 3511247850 | 25800 | 25750 | 25800 | 25750 | 459 |
| 234 | 20230913 | 144900 | 3499406000 | 25800 | 25800 | 25800 | 25750 | 1246 |
| 235 | 20230913 | 144800 | 3467259400 | 25750 | 25750 | 25800 | 25750 | 560 |
| 236 | 20230913 | 144700 | 3452815350 | 25800 | 25800 | 25800 | 25750 | 1306 |
| 237 | 20230913 | 144600 | 3419120700 | 25800 | 25750 | 25800 | 25750 | 569 |
| 238 | 20230913 | 144500 | 3404441650 | 25750 | 25750 | 25800 | 25750 | 729 |
| 239 | 20230913 | 144400 | 3385640300 | 25800 | 25800 | 25800 | 25750 | 669 |
| 240 | 20230913 | 144300 | 3368384050 | 25800 | 25800 | 25800 | 25750 | 1076 |
| 241 | 20230913 | 144200 | 3340626000 | 25800 | 25750 | 25800 | 25750 | 850 |
| 242 | 20230913 | 144100 | 3318696250 | 25750 | 25750 | 25800 | 25750 | 645 |
| 243 | 20230913 | 144000 | 3302057450 | 25750 | 25700 | 25800 | 25700 | 360 |
| 244 | 20230913 | 143900 | 3292775350 | 25700 | 25800 | 25800 | 25700 | 1021 |
| 245 | 20230913 | 143800 | 3266473500 | 25750 | 25800 | 25800 | 25750 | 1139 |
| 246 | 20230913 | 143700 | 3237101600 | 25750 | 25800 | 25800 | 25750 | 424 |
| 247 | 20230913 | 143600 | 3226163100 | 25750 | 25800 | 25800 | 25750 | 665 |
| 248 | 20230913 | 143500 | 3209008400 | 25800 | 25750 | 25800 | 25750 | 603 |
| 249 | 20230913 | 143400 | 3193454500 | 25750 | 25750 | 25800 | 25700 | 747 |
| 250 | 20230913 | 143300 | 3174200750 | 25750 | 25800 | 25800 | 25700 | 1036 |
| 251 | 20230913 | 143200 | 3147522650 | 25800 | 25800 | 25800 | 25750 | 1111 |
| 252 | 20230913 | 143100 | 3118877200 | 25800 | 25800 | 25800 | 25750 | 425 |
| 253 | 20230913 | 143000 | 3107914050 | 25800 | 25800 | 25800 | 25700 | 818 |
| 254 | 20230913 | 142900 | 3086826050 | 25800 | 25800 | 25800 | 25700 | 933 |
| 255 | 20230913 | 142800 | 3062787000 | 25750 | 25750 | 25800 | 25700 | 676 |
| 256 | 20230913 | 142700 | 3045379400 | 25750 | 25750 | 25750 | 25700 | 764 |
| 257 | 20230913 | 142600 | 3025706450 | 25750 | 25750 | 25750 | 25700 | 407 |
| 258 | 20230913 | 142500 | 3015226250 | 25750 | 25700 | 25750 | 25700 | 585 |
| 259 | 20230913 | 142400 | 3000166450 | 25750 | 25700 | 25750 | 25700 | 565 |
| 260 | 20230913 | 142300 | 2985621150 | 25750 | 25700 | 25750 | 25650 | 450 |
| 261 | 20230913 | 142200 | 2974055950 | 25700 | 25700 | 25700 | 25650 | 490 |
| 262 | 20230913 | 142100 | 2961463050 | 25700 | 25700 | 25700 | 25650 | 675 |
| 263 | 20230913 | 142000 | 2944115600 | 25700 | 25700 | 25700 | 25650 | 495 |
| 264 | 20230913 | 141900 | 2931398150 | 25700 | 25700 | 25700 | 25650 | 688 |
| 265 | 20230913 | 141800 | 2913717100 | 25700 | 25700 | 25700 | 25650 | 429 |
| 266 | 20230913 | 141700 | 2902691950 | 25700 | 25750 | 25750 | 25700 | 595 |
| 267 | 20230913 | 141600 | 2887399450 | 25750 | 25700 | 25750 | 25700 | 451 |
| 268 | 20230913 | 141500 | 2875804600 | 25650 | 25700 | 25750 | 25650 | 364 |
| 269 | 20230913 | 141400 | 2866452900 | 25700 | 25750 | 25750 | 25650 | 47 |
| 270 | 20230913 | 141300 | 2865243850 | 25700 | 25750 | 25750 | 25650 | 1508 |
| 271 | 20230913 | 141200 | 2826518300 | 25750 | 25700 | 25750 | 25650 | 1835 |
| 272 | 20230913 | 141100 | 2779335000 | 25650 | 25700 | 25700 | 25650 | 69 |
| 273 | 20230913 | 141000 | 2777562100 | 25650 | 25650 | 25700 | 25650 | 389 |
| 274 | 20230913 | 140900 | 2767569300 | 25650 | 25650 | 25700 | 25650 | 172 |
| 275 | 20230913 | 140800 | 2763154650 | 25700 | 25650 | 25700 | 25650 | 100 |
| 276 | 20230913 | 140700 | 2760585050 | 25700 | 25650 | 25700 | 25650 | 136 |
| 277 | 20230913 | 140600 | 2757090050 | 25650 | 25650 | 25700 | 25650 | 171 |
| 278 | 20230913 | 140500 | 2752699850 | 25700 | 25650 | 25700 | 25650 | 269 |
| 279 | 20230913 | 140400 | 2745786850 | 25700 | 25700 | 25700 | 25650 | 161 |
| 280 | 20230913 | 140300 | 2741649250 | 25700 | 25700 | 25700 | 25650 | 450 |
| 281 | 20230913 | 140200 | 2730099000 | 25650 | 25650 | 25700 | 25650 | 152 |
| 282 | 20230913 | 140100 | 2726193050 | 25650 | 25750 | 25750 | 25650 | 1303 |
| 283 | 20230913 | 140000 | 2692705700 | 25700 | 25750 | 25750 | 25700 | 37 |
| 284 | 20230913 | 135900 | 2691753300 | 25750 | 25700 | 25750 | 25700 | 58 |
| 285 | 20230913 | 135800 | 2690260350 | 25700 | 25700 | 25750 | 25700 | 421 |
| 286 | 20230913 | 135700 | 2679433500 | 25750 | 25700 | 25750 | 25700 | 137 |
| 287 | 20230913 | 135600 | 2675908250 | 25700 | 25700 | 25750 | 25650 | 506 |
| 288 | 20230913 | 135500 | 2662906700 | 25750 | 25700 | 25750 | 25700 | 680 |
| 289 | 20230913 | 135400 | 2645423900 | 25750 | 25750 | 25750 | 25700 | 965 |
| 290 | 20230913 | 135300 | 2620577500 | 25750 | 25700 | 25750 | 25700 | 46 |
| 291 | 20230913 | 135200 | 2619394050 | 25700 | 25700 | 25750 | 25700 | 62 |
| 292 | 20230913 | 135100 | 2617798350 | 25700 | 25700 | 25750 | 25700 | 261 |
| 293 | 20230913 | 135000 | 2611084000 | 25700 | 25700 | 25750 | 25700 | 478 |
| 294 | 20230913 | 134900 | 2598798950 | 25700 | 25700 | 25700 | 25650 | 605 |
| 295 | 20230913 | 134800 | 2583250850 | 25650 | 25700 | 25750 | 25650 | 694 |
| 296 | 20230913 | 134700 | 2565415000 | 25700 | 25700 | 25750 | 25700 | 275 |
| 297 | 20230913 | 134600 | 2558346800 | 25700 | 25700 | 25750 | 25700 | 654 |
| 298 | 20230913 | 134500 | 2541537650 | 25700 | 25650 | 25700 | 25650 | 418 |
| 299 | 20230913 | 134400 | 2530795300 | 25700 | 25650 | 25700 | 25650 | 227 |
| 300 | 20230913 | 134300 | 2524962000 | 25700 | 25700 | 25700 | 25650 | 668 |
| 301 | 20230913 | 134200 | 2507795300 | 25700 | 25650 | 25700 | 25650 | 296 |
| 302 | 20230913 | 134100 | 2500192650 | 25650 | 25700 | 25700 | 25650 | 272 |
| 303 | 20230913 | 134000 | 2493202600 | 25650 | 25650 | 25700 | 25650 | 295 |
| 304 | 20230913 | 133900 | 2485622000 | 25650 | 25650 | 25700 | 25650 | 99 |
| 305 | 20230913 | 133800 | 2483078200 | 25650 | 25650 | 25700 | 25650 | 51 |
| 306 | 20230913 | 133700 | 2481768150 | 25650 | 25700 | 25700 | 25650 | 302 |
| 307 | 20230913 | 133600 | 2474011050 | 25650 | 25700 | 25700 | 25650 | 218 |
| 308 | 20230913 | 133500 | 2468409700 | 25650 | 25650 | 25700 | 25650 | 16 |
| 309 | 20230913 | 133400 | 2467999100 | 25700 | 25650 | 25700 | 25650 | 140 |
| 310 | 20230913 | 133300 | 2464401450 | 25700 | 25700 | 25700 | 25650 | 201 |
| 311 | 20230913 | 133200 | 2459237100 | 25700 | 25650 | 25700 | 25650 | 267 |
| 312 | 20230913 | 133100 | 2452379350 | 25650 | 25650 | 25700 | 25650 | 325 |
| 313 | 20230913 | 133000 | 2444027300 | 25700 | 25600 | 25700 | 25600 | 444 |
| 314 | 20230913 | 132900 | 2432637950 | 25600 | 25650 | 25650 | 25600 | 1168 |
| 315 | 20230913 | 132800 | 2402703900 | 25650 | 25650 | 25700 | 25600 | 873 |
| 316 | 20230913 | 132700 | 2380311150 | 25650 | 25750 | 25750 | 25650 | 2052 |
| 317 | 20230913 | 132600 | 2327580950 | 25750 | 25700 | 25750 | 25700 | 268 |
| 318 | 20230913 | 132500 | 2320690700 | 25750 | 25750 | 25750 | 25700 | 221 |
| 319 | 20230913 | 132400 | 2315001100 | 25700 | 25750 | 25750 | 25700 | 126 |
| 320 | 20230913 | 132300 | 2311756850 | 25700 | 25750 | 25750 | 25700 | 559 |
| 321 | 20230913 | 132200 | 2297367050 | 25700 | 25700 | 25750 | 25700 | 155 |
| 322 | 20230913 | 132100 | 2293376200 | 25700 | 25750 | 25750 | 25700 | 79 |
| 323 | 20230913 | 132000 | 2291342150 | 25700 | 25750 | 25750 | 25700 | 147 |
| 324 | 20230913 | 131900 | 2287557400 | 25750 | 25750 | 25750 | 25700 | 153 |
| 325 | 20230913 | 131800 | 2283618400 | 25750 | 25750 | 25750 | 25700 | 513 |
| 326 | 20230913 | 131700 | 2270418050 | 25750 | 25700 | 25750 | 25700 | 468 |
| 327 | 20230913 | 131600 | 2258367850 | 25700 | 25750 | 25750 | 25700 | 171 |
| 328 | 20230913 | 131500 | 2253965050 | 25700 | 25700 | 25750 | 25700 | 152 |
| 329 | 20230913 | 131400 | 2250051500 | 25700 | 25700 | 25750 | 25700 | 73 |
| 330 | 20230913 | 131300 | 2248171950 | 25750 | 25700 | 25750 | 25700 | 221 |
| 331 | 20230913 | 131200 | 2242486050 | 25700 | 25750 | 25750 | 25700 | 1016 |
| 332 | 20230913 | 131100 | 2216360750 | 25700 | 25750 | 25750 | 25700 | 126 |
| 333 | 20230913 | 131000 | 2213116500 | 25750 | 25700 | 25750 | 25700 | 84 |
| 334 | 20230913 | 130900 | 2210953900 | 25700 | 25700 | 25750 | 25650 | 614 |
| 335 | 20230913 | 130800 | 2195168250 | 25700 | 25650 | 25750 | 25650 | 280 |
| 336 | 20230913 | 130700 | 2187971400 | 25650 | 25750 | 25750 | 25650 | 735 |
| 337 | 20230913 | 130600 | 2169065550 | 25700 | 25700 | 25750 | 25700 | 102 |
| 338 | 20230913 | 130500 | 2166440350 | 25700 | 25650 | 25700 | 25650 | 361 |
| 339 | 20230913 | 130400 | 2157162900 | 25650 | 25700 | 25750 | 25650 | 824 |
| 340 | 20230913 | 130300 | 2135978750 | 25650 | 25700 | 25700 | 25650 | 87 |
| 341 | 20230913 | 130200 | 2133743150 | 25700 | 25700 | 25750 | 25700 | 534 |
| 342 | 20230913 | 130100 | 2120013300 | 25700 | 25700 | 25750 | 25700 | 1483 |
| 343 | 20230913 | 130000 | 2081894100 | 25750 | 25750 | 25750 | 25700 | 314 |
| 344 | 20230913 | 125900 | 2073816250 | 25700 | 25700 | 25750 | 25700 | 306 |
| 345 | 20230913 | 125800 | 2065948200 | 25700 | 25700 | 25700 | 25650 | 1306 |
| 346 | 20230913 | 125700 | 2032384450 | 25700 | 25700 | 25700 | 25650 | 447 |
| 347 | 20230913 | 125600 | 2020913150 | 25650 | 25650 | 25700 | 25650 | 24 |
| 348 | 20230913 | 125500 | 2020296650 | 25700 | 25700 | 25700 | 25650 | 399 |
| 349 | 20230913 | 125400 | 2010042600 | 25700 | 25700 | 25700 | 25650 | 1026 |
| 350 | 20230913 | 125300 | 1983679100 | 25650 | 25700 | 25700 | 25650 | 562 |
| 351 | 20230913 | 125200 | 1969235950 | 25700 | 25700 | 25700 | 25650 | 497 |
| 352 | 20230913 | 125100 | 1956463150 | 25650 | 25650 | 25700 | 25650 | 192 |
| 353 | 20230913 | 125000 | 1951530000 | 25700 | 25700 | 25700 | 25650 | 361 |
| 354 | 20230913 | 124900 | 1942253650 | 25700 | 25650 | 25700 | 25650 | 1035 |
| 355 | 20230913 | 124800 | 1915705000 | 25650 | 25650 | 25650 | 25600 | 159 |
| 356 | 20230913 | 124700 | 1911626750 | 25650 | 25650 | 25650 | 25600 | 485 |
| 357 | 20230913 | 124600 | 1899186600 | 25650 | 25600 | 25650 | 25600 | 139 |
| 358 | 20230913 | 124500 | 1895621350 | 25650 | 25650 | 25650 | 25600 | 138 |
| 359 | 20230913 | 124400 | 1892086650 | 25650 | 25650 | 25650 | 25600 | 198 |
| 360 | 20230913 | 124300 | 1887008000 | 25600 | 25650 | 25650 | 25600 | 127 |
| 361 | 20230913 | 124200 | 1883750650 | 25600 | 25650 | 25650 | 25600 | 372 |
| 362 | 20230913 | 124100 | 1874208950 | 25600 | 25650 | 25650 | 25600 | 113 |
| 363 | 20230913 | 124000 | 1871312100 | 25650 | 25600 | 25650 | 25600 | 292 |
| 364 | 20230913 | 123900 | 1863831250 | 25650 | 25650 | 25650 | 25600 | 345 |
| 365 | 20230913 | 123800 | 1854982050 | 25600 | 25650 | 25650 | 25600 | 119 |
| 366 | 20230913 | 123700 | 1851929950 | 25650 | 25650 | 25650 | 25600 | 134 |
| 367 | 20230913 | 123600 | 1848493050 | 25650 | 25650 | 25650 | 25600 | 568 |
| 368 | 20230913 | 123500 | 1833923900 | 25650 | 25600 | 25650 | 25600 | 290 |
| 369 | 20230913 | 123400 | 1826493950 | 25600 | 25650 | 25650 | 25600 | 763 |
| 370 | 20230913 | 123300 | 1806933250 | 25600 | 25650 | 25650 | 25600 | 123 |
| 371 | 20230913 | 123200 | 1803778350 | 25650 | 25600 | 25650 | 25600 | 208 |
| 372 | 20230913 | 123100 | 1798446850 | 25650 | 25600 | 25650 | 25550 | 240 |
| 373 | 20230913 | 123000 | 1792302550 | 25600 | 25550 | 25600 | 25550 | 248 |
| 374 | 20230913 | 122900 | 1785958800 | 25550 | 25550 | 25600 | 25550 | 167 |
| 375 | 20230913 | 122800 | 1781685500 | 25550 | 25600 | 25600 | 25550 | 120 |
| 376 | 20230913 | 122700 | 1778613700 | 25600 | 25600 | 25600 | 25550 | 30 |
| 377 | 20230913 | 122600 | 1777846250 | 25600 | 25600 | 25600 | 25550 | 186 |
| 378 | 20230913 | 122500 | 1773084700 | 25550 | 25550 | 25600 | 25550 | 228 |
| 379 | 20230913 | 122400 | 1767251850 | 25550 | 25600 | 25600 | 25550 | 177 |
| 380 | 20230913 | 122300 | 1762720700 | 25600 | 25650 | 25650 | 25600 | 620 |
| 381 | 20230913 | 122200 | 1746834900 | 25600 | 25600 | 25600 | 25600 | 116 |
| 382 | 20230913 | 122100 | 1743865300 | 25600 | 25550 | 25650 | 25550 | 263 |
| 383 | 20230913 | 122000 | 1737136100 | 25600 | 25600 | 25650 | 25600 | 871 |
| 384 | 20230913 | 121900 | 1714826650 | 25600 | 25550 | 25650 | 25550 | 323 |
| 385 | 20230913 | 121800 | 1706557200 | 25550 | 25550 | 25650 | 25550 | 238 |
| 386 | 20230913 | 121700 | 1700464150 | 25600 | 25600 | 25650 | 25600 | 874 |
| 387 | 20230913 | 121600 | 1678083700 | 25600 | 25600 | 25650 | 25550 | 1320 |
| 388 | 20230913 | 121500 | 1644293850 | 25600 | 25600 | 25600 | 25550 | 292 |
| 389 | 20230913 | 121400 | 1636819250 | 25600 | 25600 | 25600 | 25550 | 350 |
| 390 | 20230913 | 121300 | 1627859550 | 25600 | 25600 | 25600 | 25600 | 209 |
| 391 | 20230913 | 121200 | 1622509150 | 25600 | 25600 | 25600 | 25550 | 443 |
| 392 | 20230913 | 121100 | 1611170550 | 25600 | 25550 | 25600 | 25550 | 199 |
| 393 | 20230913 | 121000 | 1606080050 | 25600 | 25600 | 25600 | 25550 | 214 |
| 394 | 20230913 | 120900 | 1600601850 | 25550 | 25550 | 25600 | 25550 | 242 |
| 395 | 20230913 | 120800 | 1594406800 | 25600 | 25550 | 25600 | 25550 | 203 |
| 396 | 20230913 | 120700 | 1589210850 | 25550 | 25600 | 25600 | 25550 | 149 |
| 397 | 20230913 | 120600 | 1585396850 | 25550 | 25600 | 25600 | 25550 | 232 |
| 398 | 20230913 | 120500 | 1579461650 | 25600 | 25600 | 25600 | 25550 | 24 |
| 399 | 20230913 | 120400 | 1578847350 | 25600 | 25550 | 25600 | 25550 | 189 |
| 400 | 20230913 | 120300 | 1574009100 | 25600 | 25550 | 25600 | 25550 | 363 |
| 401 | 20230913 | 120200 | 1564716400 | 25600 | 25600 | 25600 | 25550 | 217 |
| 402 | 20230913 | 120100 | 1559165100 | 25600 | 25600 | 25600 | 25550 | 583 |
| 403 | 20230913 | 120000 | 1544241450 | 25600 | 25600 | 25600 | 25550 | 445 |
| 404 | 20230913 | 115900 | 1532849500 | 25600 | 25550 | 25600 | 25550 | 125 |
| 405 | 20230913 | 115800 | 1529649650 | 25550 | 25600 | 25600 | 25550 | 285 |
| 406 | 20230913 | 115700 | 1522353850 | 25600 | 25550 | 25650 | 25550 | 862 |
| 407 | 20230913 | 115600 | 1500285250 | 25600 | 25600 | 25600 | 25550 | 150 |
| 408 | 20230913 | 115500 | 1496445300 | 25550 | 25550 | 25650 | 25550 | 422 |
| 409 | 20230913 | 115400 | 1485641400 | 25600 | 25650 | 25650 | 25600 | 164 |
| 410 | 20230913 | 115300 | 1481442750 | 25650 | 25550 | 25650 | 25550 | 355 |
| 411 | 20230913 | 115200 | 1472351050 | 25550 | 25600 | 25650 | 25550 | 921 |
| 412 | 20230913 | 115100 | 1448760700 | 25600 | 25650 | 25650 | 25600 | 1415 |
| 413 | 20230913 | 115000 | 1412535250 | 25650 | 25600 | 25650 | 25600 | 234 |
| 414 | 20230913 | 114900 | 1406535300 | 25600 | 25600 | 25600 | 25550 | 495 |
| 415 | 20230913 | 114800 | 1393863350 | 25600 | 25550 | 25600 | 25550 | 251 |
| 416 | 20230913 | 114700 | 1387437800 | 25600 | 25600 | 25600 | 25550 | 797 |
| 417 | 20230913 | 114600 | 1367038500 | 25600 | 25600 | 25600 | 25550 | 191 |
| 418 | 20230913 | 114500 | 1362149100 | 25600 | 25600 | 25600 | 25600 | 218 |
| 419 | 20230913 | 114400 | 1356568300 | 25600 | 25550 | 25600 | 25550 | 150 |
| 420 | 20230913 | 114300 | 1352728450 | 25550 | 25600 | 25600 | 25550 | 83 |
| 421 | 20230913 | 114200 | 1350606700 | 25600 | 25550 | 25600 | 25550 | 286 |
| 422 | 20230913 | 114100 | 1343285250 | 25550 | 25600 | 25650 | 25550 | 430 |
| 423 | 20230913 | 114000 | 1332277700 | 25600 | 25550 | 25600 | 25550 | 19 |
| 424 | 20230913 | 113900 | 1331791650 | 25550 | 25600 | 25600 | 25550 | 200 |
| 425 | 20230913 | 113800 | 1326672100 | 25550 | 25550 | 25600 | 25550 | 438 |
| 426 | 20230913 | 113700 | 1315464200 | 25550 | 25600 | 25600 | 25550 | 1640 |
| 427 | 20230913 | 113600 | 1273487600 | 25550 | 25550 | 25600 | 25550 | 160 |
| 428 | 20230913 | 113500 | 1269398750 | 25550 | 25550 | 25600 | 25550 | 425 |
| 429 | 20230913 | 113400 | 1258536550 | 25550 | 25600 | 25600 | 25550 | 175 |
| 430 | 20230913 | 113300 | 1254058900 | 25550 | 25600 | 25600 | 25550 | 291 |
| 431 | 20230913 | 113200 | 1246618500 | 25600 | 25600 | 25600 | 25550 | 24 |
| 432 | 20230913 | 113100 | 1246004200 | 25600 | 25550 | 25600 | 25500 | 1833 |
| 433 | 20230913 | 113000 | 1199172250 | 25550 | 25550 | 25600 | 25550 | 338 |
| 434 | 20230913 | 112900 | 1190519600 | 25550 | 25600 | 25600 | 25550 | 24 |
| 435 | 20230913 | 112800 | 1189905350 | 25600 | 25600 | 25600 | 25550 | 297 |
| 436 | 20230913 | 112700 | 1182308550 | 25550 | 25600 | 25600 | 25550 | 669 |
| 437 | 20230913 | 112600 | 1165187350 | 25600 | 25550 | 25600 | 25550 | 125 |
| 438 | 20230913 | 112500 | 1161987400 | 25550 | 25550 | 25600 | 25550 | 46 |
| 439 | 20230913 | 112400 | 1160811350 | 25600 | 25550 | 25600 | 25550 | 257 |
| 440 | 20230913 | 112300 | 1154236100 | 25600 | 25600 | 25600 | 25550 | 165 |
| 441 | 20230913 | 112200 | 1150013700 | 25550 | 25600 | 25600 | 25550 | 279 |
| 442 | 20230913 | 112100 | 1142873250 | 25600 | 25550 | 25600 | 25550 | 415 |
| 443 | 20230913 | 112000 | 1132264600 | 25550 | 25500 | 25550 | 25500 | 111 |
| 444 | 20230913 | 111900 | 1129428700 | 25550 | 25550 | 25600 | 25500 | 908 |
| 445 | 20230913 | 111800 | 1106224000 | 25550 | 25600 | 25600 | 25550 | 89 |
| 446 | 20230913 | 111700 | 1103948700 | 25600 | 25600 | 25600 | 25550 | 356 |
| 447 | 20230913 | 111600 | 1094842950 | 25550 | 25500 | 25550 | 25500 | 148 |
| 448 | 20230913 | 111500 | 1091065250 | 25600 | 25550 | 25600 | 25550 | 218 |
| 449 | 20230913 | 111400 | 1085494550 | 25550 | 25550 | 25600 | 25550 | 289 |
| 450 | 20230913 | 111300 | 1078109400 | 25550 | 25550 | 25550 | 25500 | 278 |
| 451 | 20230913 | 111200 | 1071006550 | 25550 | 25550 | 25600 | 25550 | 195 |
| 452 | 20230913 | 111100 | 1066022450 | 25550 | 25550 | 25550 | 25550 | 898 |
| 453 | 20230913 | 111000 | 1043078550 | 25600 | 25600 | 25600 | 25600 | 418 |
| 454 | 20230913 | 110900 | 1032377750 | 25600 | 25550 | 25600 | 25550 | 344 |
| 455 | 20230913 | 110800 | 1023580850 | 25550 | 25600 | 25600 | 25550 | 21 |
| 456 | 20230913 | 110700 | 1023043350 | 25600 | 25550 | 25600 | 25550 | 130 |
| 457 | 20230913 | 110600 | 1019715400 | 25550 | 25550 | 25600 | 25550 | 538 |
| 458 | 20230913 | 110500 | 1005944900 | 25550 | 25600 | 25600 | 25550 | 299 |
| 459 | 20230913 | 110400 | 998299750 | 25600 | 25600 | 25600 | 25550 | 238 |
| 460 | 20230913 | 110300 | 992210900 | 25550 | 25550 | 25600 | 25550 | 210 |
| 461 | 20230913 | 110200 | 986840050 | 25550 | 25550 | 25600 | 25500 | 252 |
| 462 | 20230913 | 110100 | 980398400 | 25550 | 25550 | 25550 | 25500 | 272 |
| 463 | 20230913 | 110000 | 973448900 | 25550 | 25500 | 25550 | 25500 | 382 |
| 464 | 20230913 | 105900 | 963702200 | 25500 | 25500 | 25550 | 25500 | 242 |
| 465 | 20230913 | 105800 | 957525850 | 25450 | 25500 | 25550 | 25450 | 6864 |
| 466 | 20230913 | 105700 | 782508200 | 25450 | 25500 | 25500 | 25450 | 48 |
| 467 | 20230913 | 105600 | 781286200 | 25500 | 25500 | 25500 | 25500 | 193 |
| 468 | 20230913 | 105500 | 776364700 | 25500 | 25500 | 25500 | 25450 | 717 |
| 469 | 20230913 | 105400 | 758107650 | 25450 | 25450 | 25500 | 25450 | 195 |
| 470 | 20230913 | 105300 | 753142000 | 25500 | 25400 | 25500 | 25400 | 165 |
| 471 | 20230913 | 105200 | 748937400 | 25450 | 25500 | 25500 | 25450 | 830 |
| 472 | 20230913 | 105100 | 727805450 | 25450 | 25450 | 25500 | 25400 | 134 |
| 473 | 20230913 | 105000 | 724395000 | 25450 | 25500 | 25500 | 25400 | 600 |
| 474 | 20230913 | 104900 | 709118150 | 25500 | 25400 | 25500 | 25400 | 181 |
| 475 | 20230913 | 104800 | 704506500 | 25400 | 25450 | 25450 | 25400 | 178 |
| 476 | 20230913 | 104700 | 699976850 | 25450 | 25450 | 25450 | 25450 | 214 |
| 477 | 20230913 | 104600 | 694530550 | 25450 | 25350 | 25450 | 25350 | 238 |
| 478 | 20230913 | 104500 | 688493950 | 25400 | 25400 | 25450 | 25350 | 765 |
| 479 | 20230913 | 104400 | 669035100 | 25450 | 25400 | 25500 | 25400 | 457 |
| 480 | 20230913 | 104300 | 657401450 | 25400 | 25400 | 25400 | 25400 | 151 |
| 481 | 20230913 | 104200 | 653566050 | 25400 | 25400 | 25400 | 25400 | 140 |
| 482 | 20230913 | 104100 | 650010050 | 25450 | 25400 | 25450 | 25350 | 393 |
| 483 | 20230913 | 104000 | 640014050 | 25400 | 25400 | 25400 | 25400 | 51 |
| 484 | 20230913 | 103900 | 638718650 | 25350 | 25400 | 25400 | 25350 | 223 |
| 485 | 20230913 | 103800 | 633059200 | 25400 | 25400 | 25400 | 25400 | 28 |
| 486 | 20230913 | 103700 | 632348000 | 25400 | 25400 | 25450 | 25400 | 104 |
| 487 | 20230913 | 103600 | 629703300 | 25400 | 25400 | 25400 | 25400 | 533 |
| 488 | 20230913 | 103500 | 616165100 | 25400 | 25400 | 25400 | 25400 | 50 |
| 489 | 20230913 | 103400 | 614895100 | 25400 | 25400 | 25450 | 25400 | 6 |
| 490 | 20230913 | 103300 | 614742650 | 25450 | 25400 | 25450 | 25400 | 64 |
| 491 | 20230913 | 103200 | 613113950 | 25400 | 25400 | 25400 | 25400 | 53 |
| 492 | 20230913 | 103100 | 611767750 | 25400 | 25400 | 25400 | 25400 | 144 |
| 493 | 20230913 | 103000 | 608110150 | 25400 | 25450 | 25450 | 25400 | 65 |
| 494 | 20230913 | 102900 | 606456050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 495 | 20230913 | 102800 | 606430650 | 25400 | 25400 | 25400 | 25400 | 27 |
| 496 | 20230913 | 102700 | 605744850 | 25400 | 25450 | 25450 | 25400 | 62 |
| 497 | 20230913 | 102600 | 604167150 | 25450 | 25450 | 25450 | 25450 | 77 |
| 498 | 20230913 | 102500 | 602207500 | 25450 | 25450 | 25450 | 25450 | 16 |
| 499 | 20230913 | 102400 | 601800300 | 25450 | 25450 | 25450 | 25350 | 1111 |
| 500 | 20230913 | 102300 | 573529100 | 25450 | 25400 | 25450 | 25400 | 317 |
| 501 | 20230913 | 102200 | 565462100 | 25450 | 25350 | 25450 | 25350 | 197 |
| 502 | 20230913 | 102100 | 560459100 | 25450 | 25400 | 25450 | 25350 | 501 |
| 503 | 20230913 | 102000 | 547743350 | 25450 | 25400 | 25450 | 25400 | 22 |
| 504 | 20230913 | 101900 | 547184050 | 25400 | 25450 | 25450 | 25400 | 65 |
| 505 | 20230913 | 101800 | 545529950 | 25400 | 25400 | 25400 | 25400 | 3 |
| 506 | 20230913 | 101700 | 545453750 | 25400 | 25450 | 25450 | 25400 | 231 |
| 507 | 20230913 | 101600 | 539580350 | 25450 | 25400 | 25450 | 25350 | 379 |
| 508 | 20230913 | 101500 | 529942100 | 25400 | 25400 | 25450 | 25400 | 116 |
| 509 | 20230913 | 101400 | 526992600 | 25400 | 25400 | 25400 | 25400 | 47 |
| 510 | 20230913 | 101300 | 525798800 | 25400 | 25400 | 25400 | 25400 | 105 |
| 511 | 20230913 | 101200 | 523131800 | 25350 | 25450 | 25450 | 25350 | 340 |
| 512 | 20230913 | 101100 | 514493600 | 25450 | 25400 | 25450 | 25400 | 121 |
| 513 | 20230913 | 101000 | 511419200 | 25400 | 25400 | 25450 | 25400 | 12 |
| 514 | 20230913 | 100900 | 511114350 | 25400 | 25400 | 25450 | 25400 | 4 |
| 515 | 20230913 | 100800 | 511012700 | 25400 | 25400 | 25450 | 25400 | 659 |
| 516 | 20230913 | 100700 | 494270950 | 25400 | 25400 | 25450 | 25400 | 217 |
| 517 | 20230913 | 100600 | 488754850 | 25400 | 25400 | 25450 | 25400 | 78 |
| 518 | 20230913 | 100500 | 486769950 | 25450 | 25450 | 25450 | 25450 | 210 |
| 519 | 20230913 | 100400 | 481425450 | 25450 | 25450 | 25500 | 25450 | 104 |
| 520 | 20230913 | 100300 | 478775550 | 25450 | 25450 | 25450 | 25450 | 91 |
| 521 | 20230913 | 100200 | 476459600 | 25450 | 25450 | 25450 | 25450 | 80 |
| 522 | 20230913 | 100100 | 474423600 | 25450 | 25450 | 25500 | 25450 | 101 |
| 523 | 20230913 | 100000 | 471850000 | 25450 | 25450 | 25500 | 25400 | 226 |
| 524 | 20230913 | 095900 | 466095350 | 25400 | 25400 | 25450 | 25400 | 32 |
| 525 | 20230913 | 095800 | 465281200 | 25450 | 25450 | 25450 | 25450 | 272 |
| 526 | 20230913 | 095700 | 458358800 | 25450 | 25400 | 25450 | 25400 | 47 |
| 527 | 20230913 | 095600 | 457162750 | 25400 | 25400 | 25400 | 25400 | 2 |
| 528 | 20230913 | 095500 | 457111950 | 25400 | 25400 | 25400 | 25400 | 3 |
| 529 | 20230913 | 095400 | 457035750 | 25450 | 25400 | 25450 | 25400 | 176 |
| 530 | 20230913 | 095300 | 452557150 | 25450 | 25400 | 25450 | 25400 | 150 |
| 531 | 20230913 | 095200 | 448744050 | 25400 | 25400 | 25400 | 25400 | 9 |
| 532 | 20230913 | 095100 | 448515450 | 25400 | 25450 | 25450 | 25400 | 4 |
| 533 | 20230913 | 095000 | 448413750 | 25400 | 25400 | 25450 | 25400 | 129 |
| 534 | 20230913 | 094900 | 445134050 | 25400 | 25400 | 25450 | 25400 | 6 |
| 535 | 20230913 | 094800 | 444981450 | 25400 | 25400 | 25400 | 25400 | 121 |
| 536 | 20230913 | 094700 | 441908050 | 25450 | 25400 | 25450 | 25400 | 22 |
| 537 | 20230913 | 094600 | 441349200 | 25450 | 25400 | 25450 | 25400 | 81 |
| 538 | 20230913 | 094500 | 439288700 | 25400 | 25350 | 25400 | 25350 | 388 |
| 539 | 20230913 | 094400 | 429433600 | 25400 | 25400 | 25400 | 25400 | 285 |
| 540 | 20230913 | 094300 | 422194600 | 25400 | 25450 | 25450 | 25400 | 277 |
| 541 | 20230913 | 094200 | 415157300 | 25450 | 25400 | 25450 | 25400 | 216 |
| 542 | 20230913 | 094100 | 409666550 | 25400 | 25400 | 25400 | 25400 | 103 |
| 543 | 20230913 | 094000 | 407050350 | 25350 | 25350 | 25400 | 25350 | 1301 |
| 544 | 20230913 | 093900 | 374059650 | 25350 | 25400 | 25450 | 25350 | 309 |
| 545 | 20230913 | 093800 | 366208050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 546 | 20230913 | 093700 | 366182650 | 25400 | 25400 | 25450 | 25400 | 29 |
| 547 | 20230913 | 093600 | 365445900 | 25400 | 25400 | 25400 | 25400 | 145 |
| 548 | 20230913 | 093500 | 361762900 | 25400 | 25350 | 25400 | 25350 | 223 |
| 549 | 20230913 | 093400 | 356099000 | 25350 | 25350 | 25400 | 25350 | 98 |
| 550 | 20230913 | 093300 | 353614200 | 25350 | 25350 | 25350 | 25350 | 119 |
| 551 | 20230913 | 093200 | 350597550 | 25300 | 25300 | 25350 | 25300 | 680 |
| 552 | 20230913 | 093100 | 333371000 | 25250 | 25350 | 25350 | 25250 | 210 |
| 553 | 20230913 | 093000 | 328061350 | 25250 | 25250 | 25300 | 25250 | 93 |
| 554 | 20230913 | 092900 | 325710450 | 25250 | 25250 | 25300 | 25250 | 82 |
| 555 | 20230913 | 092800 | 323639750 | 25300 | 25300 | 25300 | 25250 | 834 |
| 556 | 20230913 | 092700 | 302539600 | 25300 | 25300 | 25300 | 25300 | 210 |
| 557 | 20230913 | 092600 | 297226600 | 25300 | 25300 | 25350 | 25300 | 4 |
| 558 | 20230913 | 092500 | 297125350 | 25300 | 25350 | 25350 | 25300 | 36 |
| 559 | 20230913 | 092400 | 296214500 | 25300 | 25300 | 25350 | 25300 | 272 |
| 560 | 20230913 | 092300 | 289329800 | 25300 | 25350 | 25350 | 25250 | 1301 |
| 561 | 20230913 | 092200 | 256415950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 562 | 20230913 | 092100 | 256415950 | 25350 | 25350 | 25400 | 25300 | 144 |
| 563 | 20230913 | 092000 | 252765500 | 25300 | 25300 | 25350 | 25300 | 171 |
| 564 | 20230913 | 091900 | 248435750 | 25350 | 25350 | 25400 | 25350 | 395 |
| 565 | 20230913 | 091800 | 238420850 | 25350 | 25350 | 25350 | 25350 | 3 |
| 566 | 20230913 | 091700 | 238344800 | 25300 | 25350 | 25350 | 25300 | 902 |
| 567 | 20230913 | 091600 | 215513900 | 25350 | 25300 | 25350 | 25300 | 40 |
| 568 | 20230913 | 091500 | 214500000 | 25300 | 25300 | 25300 | 25300 | 101 |
| 569 | 20230913 | 091400 | 211944700 | 25300 | 25300 | 25300 | 25250 | 264 |
| 570 | 20230913 | 091300 | 205267100 | 25250 | 25200 | 25300 | 25200 | 521 |
| 571 | 20230913 | 091200 | 192128150 | 25250 | 25300 | 25300 | 25200 | 281 |
| 572 | 20230913 | 091100 | 185034300 | 25300 | 25250 | 25300 | 25250 | 184 |
| 573 | 20230913 | 091000 | 180388250 | 25250 | 25300 | 25300 | 25250 | 355 |
| 574 | 20230913 | 090900 | 171406950 | 25250 | 25250 | 25300 | 25250 | 449 |
| 575 | 20230913 | 090800 | 160069650 | 25200 | 25200 | 25250 | 25200 | 207 |
| 576 | 20230913 | 090700 | 154853050 | 25200 | 25200 | 25250 | 25200 | 90 |
| 577 | 20230913 | 090600 | 152584750 | 25200 | 25200 | 25200 | 25150 | 534 |
| 578 | 20230913 | 090500 | 139130000 | 25200 | 25250 | 25250 | 25150 | 1060 |
| 579 | 20230913 | 090400 | 112422400 | 25200 | 25300 | 25350 | 25200 | 1533 |
| 580 | 20230913 | 090300 | 73689650 | 25350 | 25300 | 25350 | 25250 | 480 |
| 581 | 20230913 | 090200 | 61547700 | 25250 | 25300 | 25300 | 25250 | 1205 |
| 582 | 20230913 | 090100 | 31068450 | 25300 | 25300 | 25300 | 25300 | 77 |
| 583 | 20230913 | 090000 | 29120350 | 25350 | 25300 | 25350 | 25300 | 1151 |