33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 3 | 20230912 | 191300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230912 | 191200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230912 | 191100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230912 | 191000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230912 | 190900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230912 | 190800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230912 | 190700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230912 | 190600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230912 | 190500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230912 | 190400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230912 | 190300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230912 | 190200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230912 | 190100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230912 | 190000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230912 | 185900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230912 | 185800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230912 | 185700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230912 | 185600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230912 | 185500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230912 | 185400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230912 | 185300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230912 | 185200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230912 | 185100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230912 | 185000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230912 | 184900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230912 | 184800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230912 | 184700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230912 | 184600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230912 | 184500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230912 | 184400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 33 | 20230912 | 184300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230912 | 184200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230912 | 184100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230912 | 184000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230912 | 183900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230912 | 183800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230912 | 183700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230912 | 183600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230912 | 183500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230912 | 183400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230912 | 183300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230912 | 183200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230912 | 183100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230912 | 183000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230912 | 182900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230912 | 182800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230912 | 182700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230912 | 182600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230912 | 182500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230912 | 182400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230912 | 182300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230912 | 182200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230912 | 182100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230912 | 182000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230912 | 181900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230912 | 181800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230912 | 181700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230912 | 181600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230912 | 181500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230912 | 181400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 63 | 20230912 | 181300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230912 | 181200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230912 | 181100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230912 | 181000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230912 | 180900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230912 | 180800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230912 | 180700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230912 | 180600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230912 | 180500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230912 | 180400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230912 | 180300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230912 | 180200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230912 | 180100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230912 | 180000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230912 | 175900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230912 | 175800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230912 | 175700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230912 | 175600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230912 | 175500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230912 | 175400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230912 | 175300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230912 | 175200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230912 | 175100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230912 | 175000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230912 | 174900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230912 | 174800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230912 | 174700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230912 | 174600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230912 | 174500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230912 | 174400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 93 | 20230912 | 174300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230912 | 174200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230912 | 174100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230912 | 174000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230912 | 173900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230912 | 173800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230912 | 173700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230912 | 173600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230912 | 173500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230912 | 173400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230912 | 173300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230912 | 173200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230912 | 173100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230912 | 173000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230912 | 172900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230912 | 172800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230912 | 172700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230912 | 172600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230912 | 172500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230912 | 172400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230912 | 172300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230912 | 172200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230912 | 172100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230912 | 172000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230912 | 171900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230912 | 171800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230912 | 171700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230912 | 171600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230912 | 171500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230912 | 171400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 123 | 20230912 | 171300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230912 | 171200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230912 | 171100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230912 | 171000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230912 | 170900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230912 | 170800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230912 | 170700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230912 | 170600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230912 | 170500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230912 | 170400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230912 | 170300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230912 | 170200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230912 | 170100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230912 | 170000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230912 | 165900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230912 | 165800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230912 | 165700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230912 | 165600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230912 | 165500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230912 | 165400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230912 | 165300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230912 | 165200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230912 | 165100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230912 | 165000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230912 | 164900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230912 | 164800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230912 | 164700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230912 | 164600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230912 | 164500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230912 | 164400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 153 | 20230912 | 164300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230912 | 164200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230912 | 164100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230912 | 164000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230912 | 163900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230912 | 163800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230912 | 163700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230912 | 163600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230912 | 163500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230912 | 163400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230912 | 163300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230912 | 163200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230912 | 163100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230912 | 163000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230912 | 162900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230912 | 162800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230912 | 162700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230912 | 162600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230912 | 162500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230912 | 162400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230912 | 162300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230912 | 162200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230912 | 162100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230912 | 162000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230912 | 161900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230912 | 161800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230912 | 161700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230912 | 161600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230912 | 161500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230912 | 161400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 183 | 20230912 | 161300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230912 | 161200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230912 | 161100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230912 | 161000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230912 | 160900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230912 | 160800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230912 | 160700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230912 | 160600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230912 | 160500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230912 | 160400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230912 | 160300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230912 | 160200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230912 | 160100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230912 | 160000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230912 | 155900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230912 | 155800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230912 | 155700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230912 | 155600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230912 | 155500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230912 | 155400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230912 | 155300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230912 | 155200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230912 | 155100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230912 | 155000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230912 | 154900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230912 | 154800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230912 | 154700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230912 | 154600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230912 | 154500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230912 | 154400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 213 | 20230912 | 154300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230912 | 154200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230912 | 154100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230912 | 154000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230912 | 153900 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230912 | 153800 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230912 | 153700 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230912 | 153600 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230912 | 153500 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230912 | 153400 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230912 | 153300 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230912 | 153200 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230912 | 153100 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230912 | 153000 | 14178725400 | 34850 | 34850 | 34850 | 34850 | 6151 |
| 227 | 20230912 | 152900 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20230912 | 152800 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20230912 | 152700 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 230 | 20230912 | 152600 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20230912 | 152500 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20230912 | 152400 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20230912 | 152300 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20230912 | 152200 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20230912 | 152100 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20230912 | 152000 | 13964363050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20230912 | 151900 | 13964363050 | 34900 | 34950 | 34950 | 34900 | 1080 |
| 238 | 20230912 | 151800 | 13926626450 | 34950 | 34900 | 34950 | 34900 | 362 |
| 239 | 20230912 | 151700 | 13913983000 | 34900 | 34900 | 34950 | 34900 | 1687 |
| 240 | 20230912 | 151600 | 13855098700 | 34900 | 34800 | 34900 | 34800 | 2110 |
| 241 | 20230912 | 151500 | 13781571600 | 34850 | 34850 | 34850 | 34800 | 1789 |
| 242 | 20230912 | 151400 | 13719281850 | 34850 | 34800 | 34850 | 34800 | 222 |
| 243 | 20230912 | 151300 | 13711548500 | 34850 | 34800 | 34850 | 34800 | 1107 |
| 244 | 20230912 | 151200 | 13673021400 | 34800 | 34800 | 34850 | 34800 | 546 |
| 245 | 20230912 | 151100 | 13654002950 | 34800 | 34800 | 34850 | 34750 | 3598 |
| 246 | 20230912 | 151000 | 13528796700 | 34750 | 34800 | 34800 | 34750 | 1505 |
| 247 | 20230912 | 150900 | 13476425950 | 34800 | 34750 | 34800 | 34750 | 387 |
| 248 | 20230912 | 150800 | 13462975500 | 34800 | 34800 | 34800 | 34750 | 220 |
| 249 | 20230912 | 150700 | 13455324450 | 34800 | 34850 | 34850 | 34750 | 966 |
| 250 | 20230912 | 150600 | 13421716300 | 34800 | 34850 | 34850 | 34800 | 493 |
| 251 | 20230912 | 150500 | 13404557950 | 34800 | 34800 | 34850 | 34800 | 167 |
| 252 | 20230912 | 150400 | 13398743900 | 34850 | 34850 | 34900 | 34850 | 2895 |
| 253 | 20230912 | 150300 | 13297848150 | 34900 | 34900 | 34900 | 34850 | 663 |
| 254 | 20230912 | 150200 | 13274736800 | 34900 | 34850 | 34900 | 34850 | 480 |
| 255 | 20230912 | 150100 | 13257993850 | 34900 | 34900 | 34900 | 34850 | 619 |
| 256 | 20230912 | 150000 | 13236398250 | 34900 | 34900 | 34900 | 34850 | 420 |
| 257 | 20230912 | 145900 | 13221751200 | 34850 | 34900 | 34900 | 34850 | 360 |
| 258 | 20230912 | 145800 | 13209188250 | 34850 | 34900 | 34900 | 34850 | 165 |
| 259 | 20230912 | 145700 | 13203433650 | 34900 | 34900 | 34900 | 34850 | 123 |
| 260 | 20230912 | 145600 | 13199141750 | 34850 | 34900 | 34900 | 34850 | 112 |
| 261 | 20230912 | 145500 | 13195236750 | 34850 | 34900 | 34900 | 34850 | 163 |
| 262 | 20230912 | 145400 | 13189551950 | 34850 | 34850 | 34900 | 34850 | 336 |
| 263 | 20230912 | 145300 | 13177840400 | 34900 | 34850 | 34900 | 34850 | 54 |
| 264 | 20230912 | 145200 | 13175956650 | 34900 | 34900 | 34900 | 34850 | 612 |
| 265 | 20230912 | 145100 | 13154626350 | 34900 | 34900 | 34900 | 34850 | 46 |
| 266 | 20230912 | 145000 | 13153021000 | 34900 | 34900 | 34900 | 34850 | 476 |
| 267 | 20230912 | 144900 | 13136429900 | 34850 | 34900 | 34900 | 34850 | 990 |
| 268 | 20230912 | 144800 | 13101926250 | 34900 | 34850 | 34900 | 34850 | 214 |
| 269 | 20230912 | 144700 | 13094466400 | 34900 | 34900 | 34900 | 34850 | 1134 |
| 270 | 20230912 | 144600 | 13054908900 | 34900 | 34900 | 34900 | 34850 | 84 |
| 271 | 20230912 | 144500 | 13051977800 | 34850 | 34900 | 34900 | 34850 | 601 |
| 272 | 20230912 | 144400 | 13031012900 | 34900 | 34850 | 34900 | 34850 | 1723 |
| 273 | 20230912 | 144300 | 12970881900 | 34900 | 34900 | 34900 | 34850 | 493 |
| 274 | 20230912 | 144200 | 12953679850 | 34850 | 34850 | 34900 | 34800 | 1513 |
| 275 | 20230912 | 144100 | 12900954100 | 34850 | 34750 | 34850 | 34750 | 7126 |
| 276 | 20230912 | 144000 | 12652963400 | 34750 | 34800 | 34800 | 34750 | 2968 |
| 277 | 20230912 | 143900 | 12549825200 | 34750 | 34750 | 34800 | 34750 | 284 |
| 278 | 20230912 | 143800 | 12539954350 | 34750 | 34750 | 34800 | 34750 | 223 |
| 279 | 20230912 | 143700 | 12532203250 | 34800 | 34800 | 34800 | 34750 | 423 |
| 280 | 20230912 | 143600 | 12517501800 | 34800 | 34800 | 34800 | 34750 | 773 |
| 281 | 20230912 | 143500 | 12490611400 | 34800 | 34800 | 34800 | 34750 | 590 |
| 282 | 20230912 | 143400 | 12470081750 | 34800 | 34750 | 34800 | 34750 | 361 |
| 283 | 20230912 | 143300 | 12457520250 | 34800 | 34800 | 34800 | 34800 | 90 |
| 284 | 20230912 | 143200 | 12454388250 | 34800 | 34800 | 34800 | 34750 | 600 |
| 285 | 20230912 | 143100 | 12433510700 | 34800 | 34750 | 34800 | 34750 | 297 |
| 286 | 20230912 | 143000 | 12423187550 | 34750 | 34750 | 34800 | 34700 | 4349 |
| 287 | 20230912 | 142900 | 12272161750 | 34800 | 34850 | 34850 | 34750 | 1603 |
| 288 | 20230912 | 142800 | 12216387200 | 34800 | 34850 | 34850 | 34800 | 83 |
| 289 | 20230912 | 142700 | 12213496450 | 34800 | 34800 | 34850 | 34800 | 306 |
| 290 | 20230912 | 142600 | 12202845800 | 34850 | 34850 | 34850 | 34800 | 493 |
| 291 | 20230912 | 142500 | 12185670750 | 34800 | 34850 | 34900 | 34800 | 1266 |
| 292 | 20230912 | 142400 | 12141548000 | 34850 | 34850 | 34900 | 34850 | 1368 |
| 293 | 20230912 | 142300 | 12093871450 | 34850 | 34900 | 34900 | 34850 | 328 |
| 294 | 20230912 | 142200 | 12082437850 | 34850 | 34900 | 34900 | 34850 | 108 |
| 295 | 20230912 | 142100 | 12078671350 | 34850 | 34850 | 34900 | 34800 | 748 |
| 296 | 20230912 | 142000 | 12052603300 | 34900 | 34900 | 34950 | 34900 | 1349 |
| 297 | 20230912 | 141900 | 12005520500 | 34950 | 34900 | 34950 | 34900 | 137 |
| 298 | 20230912 | 141800 | 12000737200 | 34900 | 34950 | 34950 | 34900 | 176 |
| 299 | 20230912 | 141700 | 11994587000 | 35000 | 34950 | 35000 | 34950 | 498 |
| 300 | 20230912 | 141600 | 11977179950 | 34950 | 35000 | 35000 | 34900 | 1108 |
| 301 | 20230912 | 141500 | 11938458650 | 35000 | 35000 | 35000 | 34950 | 1341 |
| 302 | 20230912 | 141400 | 11891558000 | 35000 | 35000 | 35000 | 34950 | 1351 |
| 303 | 20230912 | 141300 | 11844280100 | 35000 | 35000 | 35000 | 34950 | 394 |
| 304 | 20230912 | 141200 | 11830507850 | 34950 | 34900 | 34950 | 34900 | 2469 |
| 305 | 20230912 | 141100 | 11744223600 | 34950 | 34900 | 34950 | 34900 | 446 |
| 306 | 20230912 | 141000 | 11728656300 | 34950 | 34950 | 34950 | 34900 | 963 |
| 307 | 20230912 | 140900 | 11695008050 | 34950 | 34900 | 34950 | 34900 | 493 |
| 308 | 20230912 | 140800 | 11677785000 | 34950 | 34950 | 34950 | 34900 | 142 |
| 309 | 20230912 | 140700 | 11672824750 | 34950 | 35000 | 35000 | 34900 | 165 |
| 310 | 20230912 | 140600 | 11667058700 | 34950 | 35000 | 35000 | 34900 | 1465 |
| 311 | 20230912 | 140500 | 11615856750 | 34950 | 35000 | 35000 | 34950 | 437 |
| 312 | 20230912 | 140400 | 11600578850 | 35000 | 34950 | 35000 | 34900 | 1193 |
| 313 | 20230912 | 140300 | 11558888400 | 34850 | 34950 | 35000 | 34850 | 1506 |
| 314 | 20230912 | 140200 | 11506267250 | 35000 | 35000 | 35000 | 34950 | 151 |
| 315 | 20230912 | 140100 | 11500987950 | 35000 | 35000 | 35000 | 34950 | 250 |
| 316 | 20230912 | 140000 | 11492241150 | 35000 | 34950 | 35000 | 34950 | 1477 |
| 317 | 20230912 | 135900 | 11440612050 | 35000 | 35000 | 35000 | 34950 | 174 |
| 318 | 20230912 | 135800 | 11434525300 | 35000 | 35000 | 35000 | 34950 | 1215 |
| 319 | 20230912 | 135700 | 11392015250 | 34950 | 34950 | 34950 | 34900 | 3804 |
| 320 | 20230912 | 135600 | 11259128750 | 34950 | 34950 | 34950 | 34900 | 438 |
| 321 | 20230912 | 135500 | 11243831400 | 34900 | 34900 | 34950 | 34900 | 667 |
| 322 | 20230912 | 135400 | 11220550600 | 34900 | 34950 | 34950 | 34900 | 442 |
| 323 | 20230912 | 135300 | 11205114000 | 34900 | 34850 | 34950 | 34850 | 2518 |
| 324 | 20230912 | 135200 | 11117223450 | 34900 | 34800 | 34900 | 34800 | 4422 |
| 325 | 20230912 | 135100 | 10963248450 | 34800 | 34700 | 34800 | 34700 | 1808 |
| 326 | 20230912 | 135000 | 10900414950 | 34700 | 34700 | 34750 | 34700 | 1475 |
| 327 | 20230912 | 134900 | 10849219250 | 34700 | 34750 | 34750 | 34650 | 466 |
| 328 | 20230912 | 134800 | 10833048150 | 34750 | 34750 | 34750 | 34650 | 420 |
| 329 | 20230912 | 134700 | 10818474800 | 34700 | 34700 | 34750 | 34700 | 1124 |
| 330 | 20230912 | 134600 | 10779471900 | 34700 | 34750 | 34750 | 34700 | 405 |
| 331 | 20230912 | 134500 | 10765399700 | 34700 | 34750 | 34750 | 34700 | 124 |
| 332 | 20230912 | 134400 | 10761095150 | 34700 | 34700 | 34750 | 34650 | 4356 |
| 333 | 20230912 | 134300 | 10609917000 | 34700 | 34650 | 34700 | 34600 | 4690 |
| 334 | 20230912 | 134200 | 10447408700 | 34650 | 34650 | 34650 | 34600 | 183 |
| 335 | 20230912 | 134100 | 10441074850 | 34650 | 34600 | 34650 | 34600 | 170 |
| 336 | 20230912 | 134000 | 10435190850 | 34600 | 34650 | 34650 | 34600 | 546 |
| 337 | 20230912 | 133900 | 10416290300 | 34600 | 34650 | 34650 | 34600 | 195 |
| 338 | 20230912 | 133800 | 10409541050 | 34650 | 34600 | 34650 | 34600 | 89 |
| 339 | 20230912 | 133700 | 10406459900 | 34600 | 34600 | 34650 | 34600 | 160 |
| 340 | 20230912 | 133600 | 10400922250 | 34600 | 34650 | 34650 | 34600 | 223 |
| 341 | 20230912 | 133500 | 10393204650 | 34650 | 34600 | 34650 | 34600 | 530 |
| 342 | 20230912 | 133400 | 10374863350 | 34600 | 34600 | 34650 | 34600 | 1469 |
| 343 | 20230912 | 133300 | 10324033200 | 34600 | 34600 | 34600 | 34550 | 791 |
| 344 | 20230912 | 133200 | 10296683700 | 34600 | 34650 | 34650 | 34600 | 626 |
| 345 | 20230912 | 133100 | 10275022450 | 34600 | 34600 | 34650 | 34600 | 472 |
| 346 | 20230912 | 133000 | 10258687050 | 34600 | 34600 | 34650 | 34600 | 148 |
| 347 | 20230912 | 132900 | 10253562100 | 34600 | 34600 | 34650 | 34600 | 592 |
| 348 | 20230912 | 132800 | 10233052200 | 34600 | 34600 | 34650 | 34550 | 1956 |
| 349 | 20230912 | 132700 | 10165413650 | 34600 | 34600 | 34650 | 34600 | 111 |
| 350 | 20230912 | 132600 | 10161572550 | 34600 | 34600 | 34600 | 34600 | 246 |
| 351 | 20230912 | 132500 | 10153060950 | 34600 | 34600 | 34650 | 34600 | 159 |
| 352 | 20230912 | 132400 | 10147559300 | 34600 | 34650 | 34650 | 34600 | 638 |
| 353 | 20230912 | 132300 | 10125484450 | 34650 | 34600 | 34650 | 34600 | 232 |
| 354 | 20230912 | 132200 | 10117456350 | 34600 | 34600 | 34650 | 34600 | 104 |
| 355 | 20230912 | 132100 | 10113857400 | 34650 | 34650 | 34650 | 34600 | 320 |
| 356 | 20230912 | 132000 | 10102782250 | 34650 | 34600 | 34650 | 34600 | 5 |
| 357 | 20230912 | 131900 | 10102609200 | 34600 | 34600 | 34650 | 34550 | 7103 |
| 358 | 20230912 | 131800 | 9857133050 | 34600 | 34650 | 34650 | 34600 | 5487 |
| 359 | 20230912 | 131700 | 9667274350 | 34600 | 34650 | 34650 | 34600 | 48 |
| 360 | 20230912 | 131600 | 9665613500 | 34650 | 34600 | 34650 | 34600 | 116 |
| 361 | 20230912 | 131500 | 9661597450 | 34600 | 34650 | 34650 | 34600 | 231 |
| 362 | 20230912 | 131400 | 9653604600 | 34600 | 34650 | 34650 | 34600 | 292 |
| 363 | 20230912 | 131300 | 9643492900 | 34650 | 34700 | 34700 | 34600 | 1299 |
| 364 | 20230912 | 131200 | 9598484100 | 34700 | 34700 | 34700 | 34650 | 735 |
| 365 | 20230912 | 131100 | 9573012100 | 34650 | 34700 | 34700 | 34650 | 304 |
| 366 | 20230912 | 131000 | 9562469200 | 34650 | 34700 | 34700 | 34650 | 1600 |
| 367 | 20230912 | 130900 | 9506956200 | 34700 | 34650 | 34700 | 34650 | 780 |
| 368 | 20230912 | 130800 | 9479893800 | 34700 | 34700 | 34700 | 34650 | 272 |
| 369 | 20230912 | 130700 | 9470462950 | 34700 | 34700 | 34750 | 34700 | 1313 |
| 370 | 20230912 | 130600 | 9424898600 | 34700 | 34750 | 34750 | 34700 | 90 |
| 371 | 20230912 | 130500 | 9421773900 | 34750 | 34700 | 34750 | 34700 | 107 |
| 372 | 20230912 | 130400 | 9418060250 | 34700 | 34700 | 34700 | 34700 | 571 |
| 373 | 20230912 | 130300 | 9398246550 | 34700 | 34700 | 34700 | 34700 | 409 |
| 374 | 20230912 | 130200 | 9384054250 | 34700 | 34650 | 34700 | 34650 | 1053 |
| 375 | 20230912 | 130100 | 9347528000 | 34650 | 34650 | 34700 | 34650 | 352 |
| 376 | 20230912 | 130000 | 9335331100 | 34650 | 34700 | 34700 | 34650 | 811 |
| 377 | 20230912 | 125900 | 9307205000 | 34650 | 34650 | 34650 | 34650 | 122 |
| 378 | 20230912 | 125800 | 9302977700 | 34700 | 34700 | 34700 | 34650 | 447 |
| 379 | 20230912 | 125700 | 9287473950 | 34700 | 34700 | 34700 | 34700 | 107 |
| 380 | 20230912 | 125600 | 9283761050 | 34650 | 34700 | 34700 | 34650 | 136 |
| 381 | 20230912 | 125500 | 9279043600 | 34650 | 34700 | 34700 | 34650 | 252 |
| 382 | 20230912 | 125400 | 9270307800 | 34650 | 34700 | 34700 | 34650 | 447 |
| 383 | 20230912 | 125300 | 9254800650 | 34700 | 34650 | 34700 | 34600 | 99 |
| 384 | 20230912 | 125200 | 9251371200 | 34650 | 34650 | 34700 | 34650 | 165 |
| 385 | 20230912 | 125100 | 9245653900 | 34650 | 34650 | 34700 | 34650 | 518 |
| 386 | 20230912 | 125000 | 9227703200 | 34650 | 34650 | 34700 | 34650 | 847 |
| 387 | 20230912 | 124900 | 9198352750 | 34650 | 34650 | 34700 | 34650 | 467 |
| 388 | 20230912 | 124800 | 9182157350 | 34650 | 34700 | 34700 | 34650 | 1482 |
| 389 | 20230912 | 124700 | 9130736050 | 34650 | 34650 | 34650 | 34650 | 558 |
| 390 | 20230912 | 124600 | 9111401350 | 34650 | 34650 | 34650 | 34600 | 427 |
| 391 | 20230912 | 124500 | 9096606400 | 34650 | 34650 | 34650 | 34650 | 413 |
| 392 | 20230912 | 124400 | 9082295950 | 34650 | 34650 | 34700 | 34650 | 63 |
| 393 | 20230912 | 124300 | 9080112900 | 34700 | 34650 | 34700 | 34650 | 77 |
| 394 | 20230912 | 124200 | 9077444400 | 34650 | 34750 | 34750 | 34650 | 73 |
| 395 | 20230912 | 124100 | 9074912750 | 34750 | 34650 | 34750 | 34650 | 737 |
| 396 | 20230912 | 124000 | 9049353850 | 34650 | 34650 | 34700 | 34600 | 1625 |
| 397 | 20230912 | 123900 | 8993004650 | 34650 | 34650 | 34650 | 34600 | 333 |
| 398 | 20230912 | 123800 | 8981468700 | 34600 | 34650 | 34650 | 34600 | 818 |
| 399 | 20230912 | 123700 | 8953140500 | 34650 | 34650 | 34700 | 34600 | 801 |
| 400 | 20230912 | 123600 | 8925385550 | 34650 | 34650 | 34650 | 34600 | 572 |
| 401 | 20230912 | 123500 | 8905574050 | 34600 | 34650 | 34650 | 34600 | 649 |
| 402 | 20230912 | 123400 | 8883087150 | 34650 | 34650 | 34650 | 34600 | 833 |
| 403 | 20230912 | 123300 | 8854227150 | 34650 | 34650 | 34650 | 34650 | 1056 |
| 404 | 20230912 | 123200 | 8817636750 | 34650 | 34650 | 34650 | 34600 | 464 |
| 405 | 20230912 | 123100 | 8801560000 | 34650 | 34650 | 34700 | 34650 | 319 |
| 406 | 20230912 | 123000 | 8790503500 | 34700 | 34650 | 34700 | 34650 | 138 |
| 407 | 20230912 | 122900 | 8785718700 | 34650 | 34650 | 34650 | 34650 | 153 |
| 408 | 20230912 | 122800 | 8780417250 | 34650 | 34650 | 34650 | 34650 | 3615 |
| 409 | 20230912 | 122700 | 8655157500 | 34700 | 34700 | 34700 | 34650 | 222 |
| 410 | 20230912 | 122600 | 8647457900 | 34700 | 34700 | 34700 | 34650 | 142 |
| 411 | 20230912 | 122500 | 8642531550 | 34700 | 34700 | 34700 | 34650 | 1028 |
| 412 | 20230912 | 122400 | 8606860900 | 34700 | 34700 | 34750 | 34700 | 132 |
| 413 | 20230912 | 122300 | 8602277500 | 34750 | 34700 | 34750 | 34700 | 203 |
| 414 | 20230912 | 122200 | 8595226100 | 34700 | 34700 | 34750 | 34700 | 418 |
| 415 | 20230912 | 122100 | 8580717000 | 34700 | 34700 | 34750 | 34700 | 251 |
| 416 | 20230912 | 122000 | 8572003500 | 34700 | 34700 | 34700 | 34700 | 209 |
| 417 | 20230912 | 121900 | 8564751200 | 34700 | 34750 | 34750 | 34700 | 212 |
| 418 | 20230912 | 121800 | 8557394300 | 34750 | 34700 | 34750 | 34700 | 101 |
| 419 | 20230912 | 121700 | 8553889100 | 34700 | 34700 | 34750 | 34700 | 219 |
| 420 | 20230912 | 121600 | 8546285350 | 34700 | 34700 | 34750 | 34700 | 338 |
| 421 | 20230912 | 121500 | 8534553550 | 34700 | 34750 | 34750 | 34700 | 216 |
| 422 | 20230912 | 121400 | 8527053150 | 34750 | 34700 | 34750 | 34700 | 222 |
| 423 | 20230912 | 121300 | 8519338850 | 34700 | 34700 | 34750 | 34700 | 823 |
| 424 | 20230912 | 121200 | 8490779500 | 34700 | 34700 | 34700 | 34700 | 272 |
| 425 | 20230912 | 121100 | 8481341100 | 34700 | 34700 | 34700 | 34700 | 49 |
| 426 | 20230912 | 121000 | 8479640800 | 34700 | 34700 | 34750 | 34700 | 297 |
| 427 | 20230912 | 120900 | 8469331750 | 34700 | 34700 | 34700 | 34700 | 2764 |
| 428 | 20230912 | 120800 | 8373420950 | 34700 | 34750 | 34750 | 34700 | 123 |
| 429 | 20230912 | 120700 | 8369151500 | 34750 | 34700 | 34750 | 34650 | 3112 |
| 430 | 20230912 | 120600 | 8261166050 | 34700 | 34700 | 34700 | 34650 | 2325 |
| 431 | 20230912 | 120500 | 8180493050 | 34700 | 34700 | 34700 | 34650 | 2239 |
| 432 | 20230912 | 120400 | 8102846400 | 34700 | 34700 | 34800 | 34700 | 3009 |
| 433 | 20230912 | 120300 | 7998431850 | 34650 | 34650 | 34700 | 34650 | 158 |
| 434 | 20230912 | 120200 | 7992957050 | 34650 | 34650 | 34700 | 34650 | 320 |
| 435 | 20230912 | 120100 | 7981859900 | 34650 | 34700 | 34700 | 34650 | 296 |
| 436 | 20230912 | 120000 | 7971597000 | 34700 | 34700 | 34700 | 34700 | 266 |
| 437 | 20230912 | 115900 | 7962366800 | 34650 | 34700 | 34750 | 34650 | 2981 |
| 438 | 20230912 | 115800 | 7858901750 | 34700 | 34700 | 34750 | 34650 | 1943 |
| 439 | 20230912 | 115700 | 7791477650 | 34750 | 34700 | 34750 | 34700 | 70 |
| 440 | 20230912 | 115600 | 7789047550 | 34700 | 34700 | 34750 | 34700 | 311 |
| 441 | 20230912 | 115500 | 7778247750 | 34700 | 34650 | 34750 | 34650 | 948 |
| 442 | 20230912 | 115400 | 7745336000 | 34700 | 34700 | 34700 | 34650 | 1478 |
| 443 | 20230912 | 115300 | 7694055150 | 34700 | 34650 | 34700 | 34650 | 594 |
| 444 | 20230912 | 115200 | 7673452900 | 34700 | 34650 | 34700 | 34650 | 101 |
| 445 | 20230912 | 115100 | 7669950150 | 34650 | 34700 | 34700 | 34650 | 688 |
| 446 | 20230912 | 115000 | 7646080100 | 34700 | 34700 | 34750 | 34700 | 220 |
| 447 | 20230912 | 114900 | 7638445950 | 34700 | 34750 | 34750 | 34700 | 606 |
| 448 | 20230912 | 114800 | 7617410150 | 34750 | 34700 | 34750 | 34700 | 155 |
| 449 | 20230912 | 114700 | 7612027150 | 34750 | 34700 | 34750 | 34700 | 379 |
| 450 | 20230912 | 114600 | 7598870200 | 34700 | 34700 | 34750 | 34700 | 207 |
| 451 | 20230912 | 114500 | 7591682650 | 34700 | 34750 | 34750 | 34700 | 236 |
| 452 | 20230912 | 114400 | 7583486000 | 34750 | 34700 | 34750 | 34700 | 331 |
| 453 | 20230912 | 114300 | 7571990050 | 34700 | 34750 | 34750 | 34700 | 207 |
| 454 | 20230912 | 114200 | 7564803000 | 34750 | 34700 | 34750 | 34700 | 240 |
| 455 | 20230912 | 114100 | 7556465500 | 34750 | 34700 | 34750 | 34700 | 294 |
| 456 | 20230912 | 114000 | 7546263600 | 34700 | 34750 | 34750 | 34700 | 116 |
| 457 | 20230912 | 113900 | 7542236350 | 34750 | 34700 | 34750 | 34700 | 372 |
| 458 | 20230912 | 113800 | 7529327700 | 34700 | 34750 | 34750 | 34700 | 243 |
| 459 | 20230912 | 113700 | 7520894950 | 34750 | 34750 | 34750 | 34700 | 12 |
| 460 | 20230912 | 113600 | 7520478050 | 34700 | 34700 | 34750 | 34700 | 190 |
| 461 | 20230912 | 113500 | 7513884500 | 34700 | 34700 | 34750 | 34700 | 270 |
| 462 | 20230912 | 113400 | 7504510300 | 34700 | 34750 | 34750 | 34700 | 105 |
| 463 | 20230912 | 113300 | 7500865600 | 34700 | 34750 | 34750 | 34700 | 196 |
| 464 | 20230912 | 113200 | 7494059750 | 34750 | 34700 | 34750 | 34700 | 500 |
| 465 | 20230912 | 113100 | 7476699800 | 34700 | 34750 | 34750 | 34700 | 136 |
| 466 | 20230912 | 113000 | 7471973950 | 34750 | 34750 | 34750 | 34700 | 181 |
| 467 | 20230912 | 112900 | 7465687750 | 34750 | 34750 | 34800 | 34700 | 209 |
| 468 | 20230912 | 112800 | 7458424500 | 34750 | 34750 | 34800 | 34750 | 588 |
| 469 | 20230912 | 112700 | 7437987350 | 34800 | 34750 | 34800 | 34750 | 190 |
| 470 | 20230912 | 112600 | 7431378950 | 34800 | 34750 | 34800 | 34650 | 5082 |
| 471 | 20230912 | 112500 | 7255039350 | 34750 | 34700 | 34750 | 34700 | 125 |
| 472 | 20230912 | 112400 | 7250699350 | 34750 | 34700 | 34750 | 34700 | 1139 |
| 473 | 20230912 | 112300 | 7211132150 | 34700 | 34750 | 34750 | 34700 | 331 |
| 474 | 20230912 | 112200 | 7199638500 | 34700 | 34700 | 34750 | 34700 | 604 |
| 475 | 20230912 | 112100 | 7178656950 | 34700 | 34700 | 34750 | 34700 | 312 |
| 476 | 20230912 | 112000 | 7167827800 | 34700 | 34750 | 34750 | 34700 | 286 |
| 477 | 20230912 | 111900 | 7157898650 | 34700 | 34700 | 34750 | 34700 | 216 |
| 478 | 20230912 | 111800 | 7150399950 | 34750 | 34700 | 34750 | 34700 | 139 |
| 479 | 20230912 | 111700 | 7145576500 | 34700 | 34750 | 34750 | 34700 | 674 |
| 480 | 20230912 | 111600 | 7122163600 | 34700 | 34700 | 34750 | 34700 | 192 |
| 481 | 20230912 | 111500 | 7115500400 | 34700 | 34700 | 34750 | 34700 | 225 |
| 482 | 20230912 | 111400 | 7107692350 | 34750 | 34650 | 34750 | 34650 | 2447 |
| 483 | 20230912 | 111300 | 7022783850 | 34650 | 34650 | 34700 | 34650 | 335 |
| 484 | 20230912 | 111200 | 7011170600 | 34700 | 34650 | 34700 | 34650 | 919 |
| 485 | 20230912 | 111100 | 6979322950 | 34700 | 34650 | 34700 | 34650 | 226 |
| 486 | 20230912 | 111000 | 6971487400 | 34650 | 34700 | 34700 | 34650 | 262 |
| 487 | 20230912 | 110900 | 6962401900 | 34700 | 34700 | 34750 | 34700 | 396 |
| 488 | 20230912 | 110800 | 6948660550 | 34700 | 34750 | 34750 | 34700 | 621 |
| 489 | 20230912 | 110700 | 6927111650 | 34750 | 34700 | 34750 | 34700 | 513 |
| 490 | 20230912 | 110600 | 6909293500 | 34700 | 34750 | 34750 | 34700 | 533 |
| 491 | 20230912 | 110500 | 6890794300 | 34700 | 34750 | 34750 | 34700 | 422 |
| 492 | 20230912 | 110400 | 6876144150 | 34700 | 34750 | 34750 | 34700 | 147 |
| 493 | 20230912 | 110300 | 6871042750 | 34700 | 34750 | 34750 | 34700 | 2209 |
| 494 | 20230912 | 110200 | 6794286550 | 34750 | 34800 | 34800 | 34750 | 726 |
| 495 | 20230912 | 110100 | 6769053200 | 34750 | 34750 | 34800 | 34750 | 701 |
| 496 | 20230912 | 110000 | 6744688950 | 34750 | 34800 | 34800 | 34750 | 256 |
| 497 | 20230912 | 105900 | 6735787800 | 34750 | 34750 | 34800 | 34750 | 239 |
| 498 | 20230912 | 105800 | 6727477250 | 34750 | 34800 | 34800 | 34750 | 348 |
| 499 | 20230912 | 105700 | 6715378400 | 34800 | 34800 | 34800 | 34750 | 440 |
| 500 | 20230912 | 105600 | 6700074450 | 34800 | 34800 | 34800 | 34750 | 279 |
| 501 | 20230912 | 105500 | 6690370850 | 34750 | 34800 | 34800 | 34750 | 1733 |
| 502 | 20230912 | 105400 | 6630073700 | 34800 | 34750 | 34800 | 34750 | 429 |
| 503 | 20230912 | 105300 | 6615156800 | 34800 | 34800 | 34800 | 34750 | 155 |
| 504 | 20230912 | 105200 | 6609767750 | 34800 | 34800 | 34800 | 34750 | 177 |
| 505 | 20230912 | 105100 | 6603612700 | 34800 | 34750 | 34800 | 34750 | 302 |
| 506 | 20230912 | 105000 | 6593107850 | 34750 | 34750 | 34800 | 34750 | 1677 |
| 507 | 20230912 | 104900 | 6534817550 | 34750 | 34750 | 34750 | 34700 | 196 |
| 508 | 20230912 | 104800 | 6528009150 | 34700 | 34700 | 34750 | 34650 | 1269 |
| 509 | 20230912 | 104700 | 6483972000 | 34700 | 34650 | 34700 | 34650 | 3114 |
| 510 | 20230912 | 104600 | 6375951400 | 34650 | 34650 | 34700 | 34650 | 289 |
| 511 | 20230912 | 104500 | 6365928600 | 34650 | 34700 | 34700 | 34650 | 425 |
| 512 | 20230912 | 104400 | 6351185350 | 34650 | 34650 | 34700 | 34650 | 1703 |
| 513 | 20230912 | 104300 | 6292098600 | 34650 | 34700 | 34700 | 34650 | 167 |
| 514 | 20230912 | 104200 | 6286306800 | 34700 | 34650 | 34700 | 34650 | 251 |
| 515 | 20230912 | 104100 | 6277605450 | 34700 | 34650 | 34700 | 34650 | 582 |
| 516 | 20230912 | 104000 | 6257433100 | 34700 | 34700 | 34700 | 34650 | 138 |
| 517 | 20230912 | 103900 | 6252646100 | 34650 | 34650 | 34700 | 34650 | 259 |
| 518 | 20230912 | 103800 | 6243666900 | 34700 | 34650 | 34700 | 34650 | 2650 |
| 519 | 20230912 | 103700 | 6151732600 | 34650 | 34700 | 34700 | 34650 | 834 |
| 520 | 20230912 | 103600 | 6122811400 | 34700 | 34650 | 34700 | 34650 | 396 |
| 521 | 20230912 | 103500 | 6109075950 | 34700 | 34650 | 34700 | 34650 | 278 |
| 522 | 20230912 | 103400 | 6099435700 | 34700 | 34700 | 34700 | 34650 | 577 |
| 523 | 20230912 | 103300 | 6079418400 | 34650 | 34650 | 34700 | 34650 | 629 |
| 524 | 20230912 | 103200 | 6057623100 | 34650 | 34700 | 34700 | 34650 | 880 |
| 525 | 20230912 | 103100 | 6027100000 | 34700 | 34650 | 34700 | 34600 | 1292 |
| 526 | 20230912 | 103000 | 5982336900 | 34650 | 34600 | 34650 | 34550 | 1587 |
| 527 | 20230912 | 102900 | 5927430150 | 34600 | 34600 | 34600 | 34550 | 112 |
| 528 | 20230912 | 102800 | 5923556650 | 34550 | 34600 | 34600 | 34500 | 407 |
| 529 | 20230912 | 102700 | 5909496650 | 34600 | 34550 | 34600 | 34500 | 682 |
| 530 | 20230912 | 102600 | 5885931550 | 34550 | 34550 | 34550 | 34500 | 1136 |
| 531 | 20230912 | 102500 | 5846689400 | 34550 | 34550 | 34550 | 34500 | 3458 |
| 532 | 20230912 | 102400 | 5727274500 | 34550 | 34550 | 34600 | 34500 | 1530 |
| 533 | 20230912 | 102300 | 5674428650 | 34500 | 34550 | 34550 | 34500 | 1014 |
| 534 | 20230912 | 102200 | 5639428200 | 34550 | 34600 | 34600 | 34500 | 8628 |
| 535 | 20230912 | 102100 | 5341359600 | 34600 | 34600 | 34600 | 34550 | 581 |
| 536 | 20230912 | 102000 | 5321273550 | 34600 | 34550 | 34600 | 34550 | 252 |
| 537 | 20230912 | 101900 | 5312562500 | 34550 | 34600 | 34600 | 34550 | 202 |
| 538 | 20230912 | 101800 | 5305577450 | 34600 | 34600 | 34600 | 34550 | 670 |
| 539 | 20230912 | 101700 | 5282425900 | 34600 | 34550 | 34600 | 34550 | 410 |
| 540 | 20230912 | 101600 | 5268244350 | 34600 | 34600 | 34650 | 34600 | 1654 |
| 541 | 20230912 | 101500 | 5211014750 | 34600 | 34650 | 34650 | 34600 | 773 |
| 542 | 20230912 | 101400 | 5184262900 | 34650 | 34600 | 34650 | 34600 | 815 |
| 543 | 20230912 | 101300 | 5156055150 | 34650 | 34650 | 34650 | 34600 | 587 |
| 544 | 20230912 | 101200 | 5135720000 | 34650 | 34600 | 34650 | 34600 | 2130 |
| 545 | 20230912 | 101100 | 5062000200 | 34600 | 34600 | 34600 | 34550 | 977 |
| 546 | 20230912 | 101000 | 5028199650 | 34600 | 34600 | 34600 | 34550 | 2687 |
| 547 | 20230912 | 100900 | 4935236850 | 34600 | 34650 | 34650 | 34600 | 1489 |
| 548 | 20230912 | 100800 | 4883706150 | 34650 | 34600 | 34650 | 34600 | 1133 |
| 549 | 20230912 | 100700 | 4844491100 | 34600 | 34650 | 34650 | 34600 | 3392 |
| 550 | 20230912 | 100600 | 4726977800 | 34650 | 34750 | 34750 | 34650 | 5748 |
| 551 | 20230912 | 100500 | 4527597850 | 34700 | 34750 | 34750 | 34700 | 1672 |
| 552 | 20230912 | 100400 | 4469559000 | 34700 | 34750 | 34750 | 34700 | 714 |
| 553 | 20230912 | 100300 | 4444775550 | 34700 | 34750 | 34750 | 34700 | 727 |
| 554 | 20230912 | 100200 | 4419530200 | 34700 | 34700 | 34750 | 34700 | 749 |
| 555 | 20230912 | 100100 | 4393537750 | 34700 | 34750 | 34750 | 34700 | 943 |
| 556 | 20230912 | 100000 | 4360787500 | 34750 | 34700 | 34750 | 34700 | 615 |
| 557 | 20230912 | 095900 | 4339433600 | 34750 | 34700 | 34750 | 34700 | 1453 |
| 558 | 20230912 | 095800 | 4288950200 | 34700 | 34750 | 34750 | 34700 | 587 |
| 559 | 20230912 | 095700 | 4268557250 | 34750 | 34750 | 34800 | 34700 | 1236 |
| 560 | 20230912 | 095600 | 4225623700 | 34800 | 34700 | 34800 | 34700 | 2059 |
| 561 | 20230912 | 095500 | 4154089500 | 34750 | 34750 | 34800 | 34700 | 4995 |
| 562 | 20230912 | 095400 | 3980460100 | 34800 | 34800 | 34800 | 34750 | 2455 |
| 563 | 20230912 | 095300 | 3895045450 | 34800 | 34800 | 34850 | 34800 | 3259 |
| 564 | 20230912 | 095200 | 3781631850 | 34850 | 34850 | 34850 | 34800 | 1477 |
| 565 | 20230912 | 095100 | 3730167900 | 34900 | 34900 | 34900 | 34850 | 505 |
| 566 | 20230912 | 095000 | 3712568000 | 34850 | 34850 | 34900 | 34850 | 996 |
| 567 | 20230912 | 094900 | 3677850750 | 34850 | 34850 | 34900 | 34850 | 1081 |
| 568 | 20230912 | 094800 | 3640170750 | 34900 | 34900 | 34900 | 34850 | 1412 |
| 569 | 20230912 | 094700 | 3590947250 | 34900 | 34850 | 34900 | 34850 | 4344 |
| 570 | 20230912 | 094600 | 3439456650 | 34850 | 34850 | 34850 | 34800 | 846 |
| 571 | 20230912 | 094500 | 3409986400 | 34800 | 34800 | 34850 | 34800 | 1122 |
| 572 | 20230912 | 094400 | 3370936000 | 34850 | 34850 | 34900 | 34800 | 4231 |
| 573 | 20230912 | 094300 | 3223485550 | 34850 | 34850 | 34900 | 34850 | 1206 |
| 574 | 20230912 | 094200 | 3181439350 | 34900 | 34900 | 34950 | 34850 | 1968 |
| 575 | 20230912 | 094100 | 3112750900 | 34950 | 34950 | 34950 | 34900 | 7408 |
| 576 | 20230912 | 094000 | 2854191500 | 34900 | 34950 | 35000 | 34900 | 1574 |
| 577 | 20230912 | 093900 | 2799181150 | 34950 | 35050 | 35050 | 34950 | 12426 |
| 578 | 20230912 | 093800 | 2364419050 | 35050 | 35050 | 35100 | 35050 | 1419 |
| 579 | 20230912 | 093700 | 2314682950 | 35050 | 35050 | 35100 | 35050 | 1447 |
| 580 | 20230912 | 093600 | 2263963600 | 35050 | 35100 | 35100 | 35050 | 647 |
| 581 | 20230912 | 093500 | 2241278000 | 35050 | 35100 | 35100 | 35050 | 688 |
| 582 | 20230912 | 093400 | 2217141450 | 35050 | 35050 | 35100 | 35050 | 1313 |
| 583 | 20230912 | 093300 | 2171080600 | 35100 | 35100 | 35150 | 35050 | 2167 |
| 584 | 20230912 | 093200 | 2095020650 | 35150 | 35150 | 35150 | 35100 | 399 |
| 585 | 20230912 | 093100 | 2081009900 | 35100 | 35050 | 35150 | 35050 | 2397 |
| 586 | 20230912 | 093000 | 1996862550 | 35100 | 35050 | 35100 | 35000 | 3104 |
| 587 | 20230912 | 092900 | 1888080550 | 35050 | 35050 | 35050 | 35000 | 1006 |
| 588 | 20230912 | 092800 | 1852869350 | 35000 | 35050 | 35050 | 35000 | 845 |
| 589 | 20230912 | 092700 | 1823279600 | 35050 | 35050 | 35100 | 35000 | 544 |
| 590 | 20230912 | 092600 | 1804209900 | 35050 | 35100 | 35100 | 35050 | 704 |
| 591 | 20230912 | 092500 | 1779530600 | 35050 | 35000 | 35100 | 35000 | 910 |
| 592 | 20230912 | 092400 | 1747649850 | 35000 | 35100 | 35150 | 35000 | 2429 |
| 593 | 20230912 | 092300 | 1662486100 | 35100 | 35150 | 35200 | 35050 | 1714 |
| 594 | 20230912 | 092200 | 1602292000 | 35200 | 35100 | 35200 | 35100 | 642 |
| 595 | 20230912 | 092100 | 1579728600 | 35100 | 35100 | 35100 | 35000 | 2208 |
| 596 | 20230912 | 092000 | 1502300400 | 35050 | 35050 | 35100 | 35050 | 834 |
| 597 | 20230912 | 091900 | 1473057200 | 35050 | 35100 | 35150 | 35050 | 760 |
| 598 | 20230912 | 091800 | 1446393250 | 35100 | 35150 | 35200 | 35100 | 1009 |
| 599 | 20230912 | 091700 | 1410925850 | 35150 | 35200 | 35200 | 35150 | 308 |
| 600 | 20230912 | 091600 | 1400094350 | 35200 | 35150 | 35200 | 35150 | 581 |
| 601 | 20230912 | 091500 | 1379672100 | 35150 | 35200 | 35200 | 35150 | 2508 |
| 602 | 20230912 | 091400 | 1291473450 | 35200 | 35150 | 35200 | 35150 | 687 |
| 603 | 20230912 | 091300 | 1267321600 | 35200 | 35050 | 35200 | 35050 | 3550 |
| 604 | 20230912 | 091200 | 1142661250 | 35100 | 35200 | 35200 | 35050 | 4135 |
| 605 | 20230912 | 091100 | 997378150 | 35200 | 35200 | 35200 | 35150 | 2508 |
| 606 | 20230912 | 091000 | 909160350 | 35150 | 35200 | 35200 | 35150 | 789 |
| 607 | 20230912 | 090900 | 881409500 | 35200 | 35000 | 35200 | 35000 | 2068 |
| 608 | 20230912 | 090800 | 808847500 | 35000 | 35050 | 35050 | 35000 | 938 |
| 609 | 20230912 | 090700 | 775981550 | 35050 | 35100 | 35150 | 35050 | 4121 |
| 610 | 20230912 | 090600 | 631418150 | 35100 | 35150 | 35150 | 35100 | 1552 |
| 611 | 20230912 | 090500 | 576894100 | 35150 | 35150 | 35200 | 35100 | 1739 |
| 612 | 20230912 | 090400 | 515750050 | 35150 | 35200 | 35250 | 35100 | 753 |
| 613 | 20230912 | 090300 | 489260750 | 35250 | 35400 | 35400 | 35250 | 4365 |
| 614 | 20230912 | 090200 | 335093750 | 35400 | 35450 | 35450 | 35350 | 1597 |
| 615 | 20230912 | 090100 | 278613550 | 35450 | 35550 | 35650 | 35350 | 3217 |
| 616 | 20230912 | 090000 | 164437500 | 35550 | 35600 | 35650 | 35450 | 4622 |