31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 3 | 20230913 | 183200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230913 | 183100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230913 | 183000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230913 | 182900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230913 | 182800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230913 | 182700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230913 | 182600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230913 | 182500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230913 | 182400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230913 | 182300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230913 | 182200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230913 | 182100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230913 | 182000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230913 | 181900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230913 | 181800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230913 | 181700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230913 | 181600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230913 | 181500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230913 | 181400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230913 | 181300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230913 | 181200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230913 | 181100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230913 | 181000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230913 | 180900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230913 | 180800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230913 | 180700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230913 | 180600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230913 | 180500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230913 | 180400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230913 | 180300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 33 | 20230913 | 180200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230913 | 180100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230913 | 180000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230913 | 175900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230913 | 175800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230913 | 175700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230913 | 175600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230913 | 175500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230913 | 175400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230913 | 175300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230913 | 175200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230913 | 175100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230913 | 175000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230913 | 174900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230913 | 174800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230913 | 174700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230913 | 174600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230913 | 174500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230913 | 174400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230913 | 174300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230913 | 174200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230913 | 174100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230913 | 174000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230913 | 173900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230913 | 173800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230913 | 173700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230913 | 173600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230913 | 173500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230913 | 173400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230913 | 173300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 63 | 20230913 | 173200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230913 | 173100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230913 | 173000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230913 | 172900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230913 | 172800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230913 | 172700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230913 | 172600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230913 | 172500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230913 | 172400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230913 | 172300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230913 | 172200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230913 | 172100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230913 | 172000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230913 | 171900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230913 | 171800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230913 | 171700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230913 | 171600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230913 | 171500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230913 | 171400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230913 | 171300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230913 | 171200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230913 | 171100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230913 | 171000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230913 | 170900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230913 | 170800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230913 | 170700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230913 | 170600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230913 | 170500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230913 | 170400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230913 | 170300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 93 | 20230913 | 170200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230913 | 170100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230913 | 170000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230913 | 165900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230913 | 165800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230913 | 165700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230913 | 165600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230913 | 165500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230913 | 165400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230913 | 165300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230913 | 165200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230913 | 165100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230913 | 165000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230913 | 164900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230913 | 164800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230913 | 164700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230913 | 164600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230913 | 164500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230913 | 164400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230913 | 164300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230913 | 164200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230913 | 164100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230913 | 164000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230913 | 163900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230913 | 163800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230913 | 163700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230913 | 163600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230913 | 163500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230913 | 163400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230913 | 163300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 123 | 20230913 | 163200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230913 | 163100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230913 | 163000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230913 | 162900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230913 | 162800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230913 | 162700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230913 | 162600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230913 | 162500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230913 | 162400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230913 | 162300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230913 | 162200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230913 | 162100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230913 | 162000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230913 | 161900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230913 | 161800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230913 | 161700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230913 | 161600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230913 | 161500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230913 | 161400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230913 | 161300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230913 | 161200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230913 | 161100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230913 | 161000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230913 | 160900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230913 | 160800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230913 | 160700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230913 | 160600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230913 | 160500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230913 | 160400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230913 | 160300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 153 | 20230913 | 160200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230913 | 160100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230913 | 160000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230913 | 155900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230913 | 155800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230913 | 155700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230913 | 155600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230913 | 155500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230913 | 155400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230913 | 155300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230913 | 155200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230913 | 155100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230913 | 155000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230913 | 154900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230913 | 154800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230913 | 154700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230913 | 154600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230913 | 154500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230913 | 154400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230913 | 154300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230913 | 154200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230913 | 154100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230913 | 154000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230913 | 153900 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230913 | 153800 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230913 | 153700 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230913 | 153600 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230913 | 153500 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230913 | 153400 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230913 | 153300 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 183 | 20230913 | 153200 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230913 | 153100 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20230913 | 153000 | 14240662750 | 32550 | 32550 | 32550 | 32550 | 9836 |
| 186 | 20230913 | 152900 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230913 | 152800 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230913 | 152700 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20230913 | 152600 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20230913 | 152500 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20230913 | 152400 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20230913 | 152300 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20230913 | 152200 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20230913 | 152100 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20230913 | 152000 | 13920500950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20230913 | 151900 | 13920500950 | 32550 | 32550 | 32550 | 32500 | 508 |
| 197 | 20230913 | 151800 | 13903971150 | 32550 | 32500 | 32550 | 32450 | 641 |
| 198 | 20230913 | 151700 | 13883123850 | 32500 | 32500 | 32600 | 32450 | 1229 |
| 199 | 20230913 | 151600 | 13843153750 | 32550 | 32550 | 32600 | 32450 | 2108 |
| 200 | 20230913 | 151500 | 13774581850 | 32500 | 32600 | 32650 | 32450 | 1900 |
| 201 | 20230913 | 151400 | 13712773550 | 32600 | 32550 | 32650 | 32500 | 1814 |
| 202 | 20230913 | 151300 | 13653689100 | 32550 | 32600 | 32650 | 32450 | 1867 |
| 203 | 20230913 | 151200 | 13592895800 | 32600 | 32600 | 32600 | 32450 | 1944 |
| 204 | 20230913 | 151100 | 13529610750 | 32600 | 32600 | 32600 | 32450 | 1507 |
| 205 | 20230913 | 151000 | 13480560400 | 32600 | 32600 | 32650 | 32450 | 2793 |
| 206 | 20230913 | 150900 | 13389655950 | 32600 | 32550 | 32600 | 32450 | 1769 |
| 207 | 20230913 | 150800 | 13332101050 | 32550 | 32500 | 32600 | 32450 | 1424 |
| 208 | 20230913 | 150700 | 13285793100 | 32500 | 32550 | 32600 | 32400 | 1538 |
| 209 | 20230913 | 150600 | 13235767500 | 32550 | 32500 | 32600 | 32450 | 1943 |
| 210 | 20230913 | 150500 | 13172558750 | 32500 | 32550 | 32600 | 32400 | 1921 |
| 211 | 20230913 | 150400 | 13110102350 | 32550 | 32550 | 32600 | 32450 | 1530 |
| 212 | 20230913 | 150300 | 13060367200 | 32500 | 32500 | 32600 | 32450 | 1924 |
| 213 | 20230913 | 150200 | 12997792200 | 32500 | 32550 | 32600 | 32450 | 1531 |
| 214 | 20230913 | 150100 | 12948028800 | 32600 | 32550 | 32600 | 32450 | 1954 |
| 215 | 20230913 | 150000 | 12884445350 | 32500 | 32600 | 32650 | 32450 | 1664 |
| 216 | 20230913 | 145900 | 12830247200 | 32600 | 32550 | 32650 | 32450 | 2157 |
| 217 | 20230913 | 145800 | 12759999250 | 32550 | 32500 | 32600 | 32450 | 1582 |
| 218 | 20230913 | 145700 | 12708529300 | 32550 | 32600 | 32600 | 32450 | 1957 |
| 219 | 20230913 | 145600 | 12644868850 | 32550 | 32550 | 32600 | 32450 | 2040 |
| 220 | 20230913 | 145500 | 12578459000 | 32500 | 32500 | 32550 | 32400 | 1790 |
| 221 | 20230913 | 145400 | 12520258800 | 32500 | 32550 | 32550 | 32400 | 2062 |
| 222 | 20230913 | 145300 | 12453266750 | 32450 | 32500 | 32550 | 32400 | 1653 |
| 223 | 20230913 | 145200 | 12399566900 | 32550 | 32450 | 32550 | 32400 | 1995 |
| 224 | 20230913 | 145100 | 12334731600 | 32450 | 32500 | 32550 | 32400 | 2031 |
| 225 | 20230913 | 145000 | 12268731700 | 32450 | 32400 | 32550 | 32400 | 1892 |
| 226 | 20230913 | 144900 | 12207291850 | 32450 | 32500 | 32500 | 32400 | 1561 |
| 227 | 20230913 | 144800 | 12156599550 | 32500 | 32450 | 32550 | 32400 | 1496 |
| 228 | 20230913 | 144700 | 12108021000 | 32400 | 32500 | 32550 | 32400 | 1424 |
| 229 | 20230913 | 144600 | 12061781400 | 32450 | 32450 | 32550 | 32400 | 929 |
| 230 | 20230913 | 144500 | 12031619250 | 32500 | 32450 | 32550 | 32400 | 1388 |
| 231 | 20230913 | 144400 | 11986548500 | 32500 | 32500 | 32500 | 32400 | 979 |
| 232 | 20230913 | 144300 | 11954773400 | 32450 | 32450 | 32500 | 32400 | 970 |
| 233 | 20230913 | 144200 | 11923274200 | 32400 | 32450 | 32500 | 32400 | 962 |
| 234 | 20230913 | 144100 | 11892047800 | 32450 | 32500 | 32500 | 32400 | 821 |
| 235 | 20230913 | 144000 | 11865393350 | 32450 | 32450 | 32500 | 32400 | 1458 |
| 236 | 20230913 | 143900 | 11818076550 | 32450 | 32450 | 32500 | 32400 | 844 |
| 237 | 20230913 | 143800 | 11790693250 | 32400 | 32450 | 32550 | 32350 | 874 |
| 238 | 20230913 | 143700 | 11762324700 | 32550 | 32500 | 32550 | 32450 | 1999 |
| 239 | 20230913 | 143600 | 11697356600 | 32500 | 32550 | 32550 | 32400 | 813 |
| 240 | 20230913 | 143500 | 11670937300 | 32550 | 32550 | 32550 | 32350 | 705 |
| 241 | 20230913 | 143400 | 11648030400 | 32550 | 32350 | 32550 | 32300 | 1233 |
| 242 | 20230913 | 143300 | 11607984900 | 32300 | 32500 | 32550 | 32300 | 2872 |
| 243 | 20230913 | 143200 | 11514878450 | 32450 | 32500 | 32550 | 32450 | 820 |
| 244 | 20230913 | 143100 | 11488206050 | 32500 | 32500 | 32550 | 32400 | 1001 |
| 245 | 20230913 | 143000 | 11455663000 | 32500 | 32500 | 32550 | 32400 | 830 |
| 246 | 20230913 | 142900 | 11428695850 | 32450 | 32550 | 32550 | 32400 | 1457 |
| 247 | 20230913 | 142800 | 11381383450 | 32450 | 32500 | 32550 | 32400 | 1231 |
| 248 | 20230913 | 142700 | 11341375600 | 32500 | 32450 | 32500 | 32400 | 1145 |
| 249 | 20230913 | 142600 | 11304194850 | 32500 | 32500 | 32500 | 32400 | 1096 |
| 250 | 20230913 | 142500 | 11268594000 | 32450 | 32550 | 32550 | 32450 | 1173 |
| 251 | 20230913 | 142400 | 11230485000 | 32500 | 32450 | 32550 | 32450 | 962 |
| 252 | 20230913 | 142300 | 11199235600 | 32500 | 32500 | 32500 | 32350 | 1263 |
| 253 | 20230913 | 142200 | 11158212400 | 32500 | 32500 | 32500 | 32350 | 908 |
| 254 | 20230913 | 142100 | 11128742200 | 32500 | 32500 | 32500 | 32350 | 969 |
| 255 | 20230913 | 142000 | 11097290350 | 32500 | 32450 | 32500 | 32400 | 880 |
| 256 | 20230913 | 141900 | 11068725800 | 32400 | 32500 | 32500 | 32400 | 630 |
| 257 | 20230913 | 141800 | 11048285950 | 32500 | 32450 | 32500 | 32350 | 1919 |
| 258 | 20230913 | 141700 | 10986035300 | 32350 | 32400 | 32450 | 32300 | 2210 |
| 259 | 20230913 | 141600 | 10914445700 | 32350 | 32450 | 32450 | 32350 | 1609 |
| 260 | 20230913 | 141500 | 10862346100 | 32400 | 32400 | 32450 | 32400 | 995 |
| 261 | 20230913 | 141400 | 10830081950 | 32450 | 32450 | 32500 | 32400 | 800 |
| 262 | 20230913 | 141300 | 10804131950 | 32450 | 32450 | 32500 | 32400 | 669 |
| 263 | 20230913 | 141200 | 10782412600 | 32450 | 32500 | 32500 | 32400 | 852 |
| 264 | 20230913 | 141100 | 10754756350 | 32500 | 32550 | 32550 | 32400 | 914 |
| 265 | 20230913 | 141000 | 10725073300 | 32450 | 32500 | 32550 | 32400 | 652 |
| 266 | 20230913 | 140900 | 10703913500 | 32500 | 32500 | 32550 | 32400 | 891 |
| 267 | 20230913 | 140800 | 10674966000 | 32500 | 32500 | 32550 | 32450 | 677 |
| 268 | 20230913 | 140700 | 10652969400 | 32500 | 32500 | 32500 | 32350 | 965 |
| 269 | 20230913 | 140600 | 10621640400 | 32500 | 32450 | 32500 | 32400 | 1122 |
| 270 | 20230913 | 140500 | 10585226200 | 32450 | 32500 | 32500 | 32400 | 620 |
| 271 | 20230913 | 140400 | 10565098300 | 32500 | 32450 | 32500 | 32400 | 773 |
| 272 | 20230913 | 140300 | 10539999600 | 32500 | 32500 | 32500 | 32400 | 594 |
| 273 | 20230913 | 140200 | 10520722250 | 32450 | 32500 | 32500 | 32400 | 1176 |
| 274 | 20230913 | 140100 | 10482571150 | 32500 | 32400 | 32500 | 32400 | 589 |
| 275 | 20230913 | 140000 | 10463456850 | 32500 | 32500 | 32500 | 32450 | 1097 |
| 276 | 20230913 | 135900 | 10427816150 | 32500 | 32400 | 32500 | 32400 | 946 |
| 277 | 20230913 | 135800 | 10397118200 | 32450 | 32500 | 32500 | 32400 | 767 |
| 278 | 20230913 | 135700 | 10372208800 | 32550 | 32450 | 32550 | 32400 | 1345 |
| 279 | 20230913 | 135600 | 10328534450 | 32400 | 32500 | 32500 | 32400 | 760 |
| 280 | 20230913 | 135500 | 10303860550 | 32500 | 32450 | 32500 | 32450 | 911 |
| 281 | 20230913 | 135400 | 10274274400 | 32450 | 32500 | 32600 | 32450 | 1278 |
| 282 | 20230913 | 135300 | 10232700750 | 32550 | 32600 | 32600 | 32450 | 647 |
| 283 | 20230913 | 135200 | 10211648900 | 32450 | 32500 | 32600 | 32450 | 818 |
| 284 | 20230913 | 135100 | 10185018600 | 32550 | 32600 | 32600 | 32450 | 762 |
| 285 | 20230913 | 135000 | 10160199450 | 32600 | 32500 | 32600 | 32450 | 1134 |
| 286 | 20230913 | 134900 | 10123293100 | 32550 | 32600 | 32600 | 32450 | 1356 |
| 287 | 20230913 | 134800 | 10079180500 | 32550 | 32500 | 32650 | 32500 | 1663 |
| 288 | 20230913 | 134700 | 10025043550 | 32500 | 32600 | 32600 | 32500 | 608 |
| 289 | 20230913 | 134600 | 10005243350 | 32600 | 32550 | 32650 | 32500 | 1027 |
| 290 | 20230913 | 134500 | 9971788000 | 32650 | 32600 | 32650 | 32500 | 875 |
| 291 | 20230913 | 134400 | 9943300450 | 32650 | 32550 | 32650 | 32550 | 605 |
| 292 | 20230913 | 134300 | 9923580400 | 32600 | 32550 | 32650 | 32500 | 1001 |
| 293 | 20230913 | 134200 | 9890957700 | 32500 | 32550 | 32600 | 32500 | 829 |
| 294 | 20230913 | 134100 | 9863956550 | 32600 | 32650 | 32650 | 32550 | 485 |
| 295 | 20230913 | 134000 | 9848131100 | 32650 | 32550 | 32650 | 32550 | 1291 |
| 296 | 20230913 | 133900 | 9806034400 | 32600 | 32650 | 32650 | 32550 | 726 |
| 297 | 20230913 | 133800 | 9782361850 | 32600 | 32600 | 32650 | 32550 | 1307 |
| 298 | 20230913 | 133700 | 9739746150 | 32650 | 32650 | 32650 | 32550 | 1245 |
| 299 | 20230913 | 133600 | 9699156450 | 32650 | 32600 | 32650 | 32550 | 840 |
| 300 | 20230913 | 133500 | 9671762300 | 32650 | 32600 | 32650 | 32550 | 967 |
| 301 | 20230913 | 133400 | 9640218400 | 32550 | 32550 | 32650 | 32550 | 707 |
| 302 | 20230913 | 133300 | 9617163900 | 32600 | 32650 | 32650 | 32550 | 807 |
| 303 | 20230913 | 133200 | 9590852550 | 32600 | 32550 | 32650 | 32550 | 1031 |
| 304 | 20230913 | 133100 | 9557235050 | 32550 | 32650 | 32700 | 32550 | 1007 |
| 305 | 20230913 | 133000 | 9524396100 | 32650 | 32700 | 32700 | 32600 | 820 |
| 306 | 20230913 | 132900 | 9497623600 | 32700 | 32700 | 32700 | 32600 | 978 |
| 307 | 20230913 | 132800 | 9465687200 | 32700 | 32700 | 32750 | 32600 | 1037 |
| 308 | 20230913 | 132700 | 9431787100 | 32750 | 32700 | 32750 | 32650 | 512 |
| 309 | 20230913 | 132600 | 9415038350 | 32700 | 32700 | 32750 | 32650 | 1038 |
| 310 | 20230913 | 132500 | 9381084800 | 32700 | 32750 | 32750 | 32650 | 424 |
| 311 | 20230913 | 132400 | 9367215500 | 32700 | 32750 | 32750 | 32650 | 1285 |
| 312 | 20230913 | 132300 | 9325176300 | 32700 | 32700 | 32750 | 32650 | 609 |
| 313 | 20230913 | 132200 | 9305241300 | 32750 | 32750 | 32750 | 32650 | 819 |
| 314 | 20230913 | 132100 | 9278450750 | 32750 | 32750 | 32800 | 32650 | 842 |
| 315 | 20230913 | 132000 | 9250889500 | 32700 | 32750 | 32750 | 32650 | 993 |
| 316 | 20230913 | 131900 | 9218388450 | 32750 | 32750 | 32750 | 32700 | 789 |
| 317 | 20230913 | 131800 | 9192550250 | 32700 | 32800 | 32800 | 32650 | 1217 |
| 318 | 20230913 | 131700 | 9152698150 | 32800 | 32800 | 32800 | 32700 | 752 |
| 319 | 20230913 | 131600 | 9128058800 | 32800 | 32800 | 32800 | 32700 | 1089 |
| 320 | 20230913 | 131500 | 9092359550 | 32800 | 32800 | 32800 | 32700 | 1134 |
| 321 | 20230913 | 131400 | 9055188200 | 32700 | 32750 | 32800 | 32700 | 750 |
| 322 | 20230913 | 131300 | 9030619050 | 32800 | 32750 | 32800 | 32700 | 1529 |
| 323 | 20230913 | 131200 | 8980525750 | 32750 | 32700 | 32800 | 32700 | 1286 |
| 324 | 20230913 | 131100 | 8938414450 | 32750 | 32700 | 32750 | 32650 | 588 |
| 325 | 20230913 | 131000 | 8919170850 | 32700 | 32750 | 32750 | 32650 | 1206 |
| 326 | 20230913 | 130900 | 8879693250 | 32750 | 32800 | 32800 | 32700 | 686 |
| 327 | 20230913 | 130800 | 8857228100 | 32750 | 32750 | 32800 | 32650 | 1230 |
| 328 | 20230913 | 130700 | 8816959050 | 32700 | 32700 | 32750 | 32700 | 595 |
| 329 | 20230913 | 130600 | 8797477600 | 32700 | 32750 | 32800 | 32650 | 1053 |
| 330 | 20230913 | 130500 | 8762998150 | 32750 | 32800 | 32800 | 32700 | 802 |
| 331 | 20230913 | 130400 | 8736739350 | 32750 | 32750 | 32800 | 32750 | 603 |
| 332 | 20230913 | 130300 | 8716971400 | 32750 | 32750 | 32800 | 32650 | 742 |
| 333 | 20230913 | 130200 | 8692676400 | 32700 | 32800 | 32800 | 32700 | 1034 |
| 334 | 20230913 | 130100 | 8658783300 | 32800 | 32800 | 32800 | 32750 | 803 |
| 335 | 20230913 | 130000 | 8632450350 | 32800 | 32800 | 32800 | 32700 | 754 |
| 336 | 20230913 | 125900 | 8607736300 | 32750 | 32750 | 32750 | 32650 | 715 |
| 337 | 20230913 | 125800 | 8584331550 | 32750 | 32800 | 32850 | 32700 | 809 |
| 338 | 20230913 | 125700 | 8557819000 | 32800 | 32750 | 32800 | 32700 | 769 |
| 339 | 20230913 | 125600 | 8532619550 | 32750 | 32700 | 32800 | 32700 | 544 |
| 340 | 20230913 | 125500 | 8514805750 | 32700 | 32700 | 32800 | 32650 | 819 |
| 341 | 20230913 | 125400 | 8488005650 | 32700 | 32750 | 32850 | 32650 | 1109 |
| 342 | 20230913 | 125300 | 8451681600 | 32750 | 32800 | 32800 | 32750 | 480 |
| 343 | 20230913 | 125200 | 8435937900 | 32800 | 32800 | 32800 | 32750 | 955 |
| 344 | 20230913 | 125100 | 8404625200 | 32800 | 32800 | 32800 | 32650 | 871 |
| 345 | 20230913 | 125000 | 8376067800 | 32800 | 32800 | 32800 | 32700 | 804 |
| 346 | 20230913 | 124900 | 8349712050 | 32800 | 32800 | 32850 | 32700 | 794 |
| 347 | 20230913 | 124800 | 8323674850 | 32800 | 32800 | 32800 | 32700 | 828 |
| 348 | 20230913 | 124700 | 8296523000 | 32750 | 32800 | 32800 | 32700 | 843 |
| 349 | 20230913 | 124600 | 8268895750 | 32750 | 32750 | 32750 | 32700 | 646 |
| 350 | 20230913 | 124500 | 8247745600 | 32700 | 32750 | 32750 | 32600 | 1195 |
| 351 | 20230913 | 124400 | 8208649450 | 32750 | 32650 | 32750 | 32600 | 807 |
| 352 | 20230913 | 124300 | 8182248200 | 32650 | 32700 | 32700 | 32650 | 582 |
| 353 | 20230913 | 124200 | 8163219600 | 32700 | 32750 | 32750 | 32650 | 1108 |
| 354 | 20230913 | 124100 | 8126979100 | 32750 | 32700 | 32750 | 32700 | 703 |
| 355 | 20230913 | 124000 | 8103961900 | 32750 | 32650 | 32750 | 32650 | 519 |
| 356 | 20230913 | 123900 | 8086971800 | 32700 | 32750 | 32750 | 32650 | 838 |
| 357 | 20230913 | 123800 | 8059559700 | 32750 | 32750 | 32750 | 32700 | 806 |
| 358 | 20230913 | 123700 | 8033168350 | 32750 | 32750 | 32750 | 32600 | 747 |
| 359 | 20230913 | 123600 | 8008713700 | 32750 | 32750 | 32750 | 32650 | 734 |
| 360 | 20230913 | 123500 | 7984682000 | 32750 | 32750 | 32750 | 32600 | 571 |
| 361 | 20230913 | 123400 | 7965988750 | 32750 | 32750 | 32750 | 32700 | 795 |
| 362 | 20230913 | 123300 | 7939959650 | 32700 | 32750 | 32750 | 32650 | 964 |
| 363 | 20230913 | 123200 | 7908398500 | 32750 | 32700 | 32750 | 32600 | 495 |
| 364 | 20230913 | 123100 | 7892205450 | 32700 | 32650 | 32750 | 32600 | 973 |
| 365 | 20230913 | 123000 | 7860393150 | 32650 | 32750 | 32750 | 32600 | 1461 |
| 366 | 20230913 | 122900 | 7812580350 | 32750 | 32700 | 32750 | 32700 | 522 |
| 367 | 20230913 | 122800 | 7795490550 | 32700 | 32700 | 32750 | 32650 | 594 |
| 368 | 20230913 | 122700 | 7776053250 | 32650 | 32700 | 32750 | 32650 | 831 |
| 369 | 20230913 | 122600 | 7748854450 | 32700 | 32700 | 32750 | 32650 | 849 |
| 370 | 20230913 | 122500 | 7721084100 | 32700 | 32700 | 32750 | 32650 | 953 |
| 371 | 20230913 | 122400 | 7689904650 | 32750 | 32750 | 32750 | 32700 | 589 |
| 372 | 20230913 | 122300 | 7670616700 | 32750 | 32750 | 32750 | 32650 | 1092 |
| 373 | 20230913 | 122200 | 7634875900 | 32700 | 32750 | 32750 | 32700 | 643 |
| 374 | 20230913 | 122100 | 7613820100 | 32750 | 32750 | 32750 | 32700 | 642 |
| 375 | 20230913 | 122000 | 7592795000 | 32750 | 32750 | 32750 | 32700 | 717 |
| 376 | 20230913 | 121900 | 7569316850 | 32750 | 32750 | 32750 | 32700 | 1142 |
| 377 | 20230913 | 121800 | 7531922250 | 32750 | 32800 | 32800 | 32750 | 1039 |
| 378 | 20230913 | 121700 | 7497859550 | 32750 | 32800 | 32800 | 32750 | 851 |
| 379 | 20230913 | 121600 | 7469948750 | 32750 | 32800 | 32800 | 32700 | 497 |
| 380 | 20230913 | 121500 | 7453660750 | 32700 | 32700 | 32800 | 32700 | 924 |
| 381 | 20230913 | 121400 | 7423399200 | 32700 | 32800 | 32800 | 32700 | 967 |
| 382 | 20230913 | 121300 | 7391754750 | 32800 | 32750 | 32800 | 32700 | 666 |
| 383 | 20230913 | 121200 | 7369946450 | 32750 | 32750 | 32800 | 32700 | 835 |
| 384 | 20230913 | 121100 | 7342594150 | 32750 | 32750 | 32800 | 32700 | 829 |
| 385 | 20230913 | 121000 | 7315444850 | 32750 | 32750 | 32750 | 32700 | 529 |
| 386 | 20230913 | 120900 | 7298122000 | 32700 | 32700 | 32800 | 32700 | 1427 |
| 387 | 20230913 | 120800 | 7251399950 | 32750 | 32800 | 32800 | 32700 | 384 |
| 388 | 20230913 | 120700 | 7238818550 | 32800 | 32800 | 32800 | 32700 | 4496 |
| 389 | 20230913 | 120600 | 7091551350 | 32800 | 32750 | 32800 | 32700 | 2530 |
| 390 | 20230913 | 120500 | 7008592300 | 32750 | 32700 | 32800 | 32700 | 621 |
| 391 | 20230913 | 120400 | 6988249300 | 32700 | 32750 | 32800 | 32700 | 2145 |
| 392 | 20230913 | 120300 | 6918002350 | 32700 | 32700 | 32800 | 32650 | 417 |
| 393 | 20230913 | 120200 | 6904341400 | 32750 | 32750 | 32800 | 32700 | 608 |
| 394 | 20230913 | 120100 | 6884423150 | 32750 | 32750 | 32800 | 32700 | 858 |
| 395 | 20230913 | 120000 | 6856325900 | 32750 | 32750 | 32750 | 32700 | 1030 |
| 396 | 20230913 | 115900 | 6822598050 | 32750 | 32750 | 32800 | 32650 | 1020 |
| 397 | 20230913 | 115800 | 6789215900 | 32750 | 32750 | 32750 | 32700 | 702 |
| 398 | 20230913 | 115700 | 6766229200 | 32750 | 32750 | 32750 | 32650 | 682 |
| 399 | 20230913 | 115600 | 6743897350 | 32750 | 32700 | 32800 | 32700 | 846 |
| 400 | 20230913 | 115500 | 6716190650 | 32750 | 32700 | 32750 | 32650 | 753 |
| 401 | 20230913 | 115400 | 6691545500 | 32750 | 32750 | 32750 | 32700 | 637 |
| 402 | 20230913 | 115300 | 6670686450 | 32750 | 32700 | 32750 | 32600 | 1070 |
| 403 | 20230913 | 115200 | 6635668300 | 32600 | 32750 | 32800 | 32600 | 685 |
| 404 | 20230913 | 115100 | 6613249250 | 32700 | 32750 | 32750 | 32650 | 516 |
| 405 | 20230913 | 115000 | 6596378800 | 32650 | 32700 | 32750 | 32600 | 1079 |
| 406 | 20230913 | 114900 | 6561102300 | 32700 | 32650 | 32700 | 32650 | 413 |
| 407 | 20230913 | 114800 | 6547597650 | 32700 | 32600 | 32700 | 32600 | 813 |
| 408 | 20230913 | 114700 | 6521053950 | 32650 | 32750 | 32750 | 32600 | 767 |
| 409 | 20230913 | 114600 | 6496003300 | 32750 | 32700 | 32750 | 32600 | 843 |
| 410 | 20230913 | 114500 | 6468466150 | 32700 | 32700 | 32750 | 32600 | 1089 |
| 411 | 20230913 | 114400 | 6432895000 | 32650 | 32650 | 32700 | 32600 | 875 |
| 412 | 20230913 | 114300 | 6404295250 | 32700 | 32700 | 32750 | 32650 | 572 |
| 413 | 20230913 | 114200 | 6385589650 | 32600 | 32650 | 32700 | 32550 | 904 |
| 414 | 20230913 | 114100 | 6356060950 | 32600 | 32650 | 32650 | 32600 | 554 |
| 415 | 20230913 | 114000 | 6337975900 | 32650 | 32650 | 32650 | 32600 | 948 |
| 416 | 20230913 | 113900 | 6307030850 | 32600 | 32600 | 32700 | 32550 | 672 |
| 417 | 20230913 | 113800 | 6285104850 | 32600 | 32500 | 32700 | 32500 | 812 |
| 418 | 20230913 | 113700 | 6258605700 | 32650 | 32650 | 32650 | 32500 | 589 |
| 419 | 20230913 | 113600 | 6239382400 | 32600 | 32650 | 32650 | 32550 | 993 |
| 420 | 20230913 | 113500 | 6206992300 | 32650 | 32600 | 32650 | 32500 | 561 |
| 421 | 20230913 | 113400 | 6188715750 | 32600 | 32650 | 32700 | 32550 | 926 |
| 422 | 20230913 | 113300 | 6158484900 | 32600 | 32550 | 32650 | 32550 | 673 |
| 423 | 20230913 | 113200 | 6136537250 | 32600 | 32550 | 32600 | 32500 | 718 |
| 424 | 20230913 | 113100 | 6113152200 | 32550 | 32600 | 32650 | 32500 | 936 |
| 425 | 20230913 | 113000 | 6082652700 | 32600 | 32600 | 32600 | 32500 | 912 |
| 426 | 20230913 | 112900 | 6052945200 | 32600 | 32600 | 32650 | 32550 | 896 |
| 427 | 20230913 | 112800 | 6023728900 | 32600 | 32600 | 32650 | 32550 | 1200 |
| 428 | 20230913 | 112700 | 5984610650 | 32600 | 32650 | 32650 | 32550 | 710 |
| 429 | 20230913 | 112600 | 5961442150 | 32650 | 32550 | 32650 | 32550 | 858 |
| 430 | 20230913 | 112500 | 5933437850 | 32550 | 32700 | 32750 | 32550 | 1075 |
| 431 | 20230913 | 112400 | 5898324200 | 32700 | 32650 | 32700 | 32600 | 923 |
| 432 | 20230913 | 112300 | 5868161050 | 32750 | 32700 | 32750 | 32600 | 687 |
| 433 | 20230913 | 112200 | 5845694600 | 32750 | 32700 | 32750 | 32650 | 937 |
| 434 | 20230913 | 112100 | 5815059700 | 32700 | 32700 | 32700 | 32650 | 461 |
| 435 | 20230913 | 112000 | 5799988250 | 32550 | 32650 | 32700 | 32550 | 1079 |
| 436 | 20230913 | 111900 | 5764749000 | 32600 | 32700 | 32700 | 32550 | 787 |
| 437 | 20230913 | 111800 | 5739055400 | 32650 | 32700 | 32700 | 32600 | 816 |
| 438 | 20230913 | 111700 | 5712397600 | 32700 | 32750 | 32750 | 32600 | 1427 |
| 439 | 20230913 | 111600 | 5665752050 | 32750 | 32750 | 32750 | 32600 | 910 |
| 440 | 20230913 | 111500 | 5635981850 | 32750 | 32750 | 32800 | 32700 | 1291 |
| 441 | 20230913 | 111400 | 5593688150 | 32750 | 32750 | 32750 | 32650 | 859 |
| 442 | 20230913 | 111300 | 5565566800 | 32750 | 32750 | 32800 | 32650 | 679 |
| 443 | 20230913 | 111200 | 5543340850 | 32750 | 32850 | 32850 | 32650 | 1416 |
| 444 | 20230913 | 111100 | 5496921350 | 32800 | 32800 | 32850 | 32750 | 969 |
| 445 | 20230913 | 111000 | 5465113100 | 32800 | 32850 | 32850 | 32750 | 685 |
| 446 | 20230913 | 110900 | 5442624150 | 32800 | 32850 | 32850 | 32800 | 1024 |
| 447 | 20230913 | 110800 | 5409005200 | 32850 | 32850 | 32850 | 32750 | 916 |
| 448 | 20230913 | 110700 | 5378938650 | 32800 | 32850 | 32850 | 32800 | 667 |
| 449 | 20230913 | 110600 | 5357032950 | 32850 | 32800 | 32850 | 32800 | 1016 |
| 450 | 20230913 | 110500 | 5323660800 | 32850 | 32800 | 32850 | 32750 | 985 |
| 451 | 20230913 | 110400 | 5291314350 | 32800 | 32850 | 32850 | 32750 | 967 |
| 452 | 20230913 | 110300 | 5259563200 | 32850 | 32850 | 32850 | 32750 | 772 |
| 453 | 20230913 | 110200 | 5234218750 | 32850 | 32750 | 32850 | 32750 | 1020 |
| 454 | 20230913 | 110100 | 5200738800 | 32800 | 32800 | 32800 | 32750 | 967 |
| 455 | 20230913 | 110000 | 5169023950 | 32800 | 32800 | 32800 | 32750 | 721 |
| 456 | 20230913 | 105900 | 5145378300 | 32800 | 32750 | 32800 | 32750 | 1094 |
| 457 | 20230913 | 105800 | 5109511200 | 32750 | 32750 | 32800 | 32650 | 1234 |
| 458 | 20230913 | 105700 | 5069112200 | 32750 | 32750 | 32750 | 32650 | 1052 |
| 459 | 20230913 | 105600 | 5034675300 | 32750 | 32700 | 32750 | 32650 | 1021 |
| 460 | 20230913 | 105500 | 5001264800 | 32700 | 32700 | 32700 | 32650 | 939 |
| 461 | 20230913 | 105400 | 4970566200 | 32700 | 32650 | 32700 | 32600 | 839 |
| 462 | 20230913 | 105300 | 4943141000 | 32700 | 32650 | 32700 | 32600 | 2398 |
| 463 | 20230913 | 105200 | 4864766150 | 32700 | 32700 | 32700 | 32650 | 557 |
| 464 | 20230913 | 105100 | 4846557550 | 32650 | 32600 | 32750 | 32600 | 3859 |
| 465 | 20230913 | 105000 | 4720390900 | 32600 | 32600 | 32700 | 32600 | 1066 |
| 466 | 20230913 | 104900 | 4685580450 | 32650 | 32650 | 32700 | 32600 | 1092 |
| 467 | 20230913 | 104800 | 4649937800 | 32650 | 32650 | 32750 | 32600 | 1815 |
| 468 | 20230913 | 104700 | 4590701800 | 32600 | 32800 | 32800 | 32600 | 1135 |
| 469 | 20230913 | 104600 | 4553591650 | 32750 | 32750 | 32800 | 32700 | 807 |
| 470 | 20230913 | 104500 | 4527164250 | 32800 | 32750 | 32800 | 32700 | 1728 |
| 471 | 20230913 | 104400 | 4470553250 | 32800 | 32750 | 32800 | 32700 | 1092 |
| 472 | 20230913 | 104300 | 4434771900 | 32750 | 32850 | 32850 | 32700 | 2349 |
| 473 | 20230913 | 104200 | 4357786700 | 32800 | 32800 | 32850 | 32750 | 1284 |
| 474 | 20230913 | 104100 | 4315678050 | 32850 | 32800 | 32850 | 32750 | 972 |
| 475 | 20230913 | 104000 | 4283783850 | 32850 | 32800 | 32900 | 32750 | 4668 |
| 476 | 20230913 | 103900 | 4130570600 | 32800 | 32750 | 32850 | 32700 | 5408 |
| 477 | 20230913 | 103800 | 3953169850 | 32800 | 32700 | 32900 | 32600 | 2981 |
| 478 | 20230913 | 103700 | 3855515700 | 32650 | 32650 | 32750 | 32600 | 2440 |
| 479 | 20230913 | 103600 | 3775824600 | 32700 | 32750 | 32800 | 32700 | 1044 |
| 480 | 20230913 | 103500 | 3741655950 | 32800 | 32800 | 32850 | 32700 | 1760 |
| 481 | 20230913 | 103400 | 3683986800 | 32800 | 32850 | 32850 | 32750 | 1841 |
| 482 | 20230913 | 103300 | 3623543150 | 32800 | 32800 | 32850 | 32800 | 1270 |
| 483 | 20230913 | 103200 | 3581848450 | 32800 | 32900 | 32900 | 32800 | 1736 |
| 484 | 20230913 | 103100 | 3524805750 | 32900 | 32800 | 32900 | 32800 | 2008 |
| 485 | 20230913 | 103000 | 3458825200 | 32850 | 32850 | 32850 | 32800 | 1259 |
| 486 | 20230913 | 102900 | 3417481150 | 32850 | 32800 | 32850 | 32750 | 2402 |
| 487 | 20230913 | 102800 | 3338679100 | 32800 | 32750 | 32800 | 32750 | 1395 |
| 488 | 20230913 | 102700 | 3292929500 | 32800 | 32800 | 32800 | 32700 | 1305 |
| 489 | 20230913 | 102600 | 3250139300 | 32750 | 32750 | 32800 | 32650 | 1365 |
| 490 | 20230913 | 102500 | 3205452600 | 32750 | 32750 | 32750 | 32700 | 494 |
| 491 | 20230913 | 102400 | 3189279300 | 32750 | 32750 | 32750 | 32700 | 609 |
| 492 | 20230913 | 102300 | 3169343850 | 32750 | 32750 | 32750 | 32700 | 593 |
| 493 | 20230913 | 102200 | 3149925550 | 32750 | 32750 | 32750 | 32650 | 512 |
| 494 | 20230913 | 102100 | 3133178950 | 32750 | 32700 | 32750 | 32650 | 659 |
| 495 | 20230913 | 102000 | 3111623500 | 32700 | 32650 | 32700 | 32650 | 921 |
| 496 | 20230913 | 101900 | 3081507100 | 32650 | 32700 | 32700 | 32650 | 795 |
| 497 | 20230913 | 101800 | 3055523000 | 32700 | 32700 | 32700 | 32650 | 357 |
| 498 | 20230913 | 101700 | 3043852600 | 32700 | 32700 | 32700 | 32650 | 491 |
| 499 | 20230913 | 101600 | 3027798750 | 32700 | 32700 | 32700 | 32650 | 580 |
| 500 | 20230913 | 101500 | 3008834950 | 32700 | 32700 | 32700 | 32650 | 455 |
| 501 | 20230913 | 101400 | 2993958550 | 32700 | 32700 | 32700 | 32650 | 563 |
| 502 | 20230913 | 101300 | 2975549050 | 32700 | 32750 | 32750 | 32650 | 632 |
| 503 | 20230913 | 101200 | 2954866950 | 32700 | 32700 | 32700 | 32650 | 817 |
| 504 | 20230913 | 101100 | 2928153050 | 32700 | 32650 | 32700 | 32650 | 745 |
| 505 | 20230913 | 101000 | 2903799300 | 32700 | 32650 | 32700 | 32650 | 481 |
| 506 | 20230913 | 100900 | 2888074000 | 32700 | 32650 | 32700 | 32600 | 869 |
| 507 | 20230913 | 100800 | 2859664250 | 32600 | 32600 | 32750 | 32600 | 7778 |
| 508 | 20230913 | 100700 | 2605595450 | 32600 | 32600 | 32650 | 32600 | 519 |
| 509 | 20230913 | 100600 | 2588653100 | 32650 | 32550 | 32650 | 32550 | 2211 |
| 510 | 20230913 | 100500 | 2516554900 | 32550 | 32500 | 32600 | 32500 | 885 |
| 511 | 20230913 | 100400 | 2487738150 | 32500 | 32550 | 32550 | 32500 | 512 |
| 512 | 20230913 | 100300 | 2471078300 | 32550 | 32500 | 32550 | 32450 | 437 |
| 513 | 20230913 | 100200 | 2456860650 | 32550 | 32500 | 32550 | 32400 | 560 |
| 514 | 20230913 | 100100 | 2438653000 | 32450 | 32550 | 32550 | 32400 | 937 |
| 515 | 20230913 | 100000 | 2408219100 | 32500 | 32550 | 32550 | 32450 | 573 |
| 516 | 20230913 | 095900 | 2389587650 | 32500 | 32550 | 32600 | 32450 | 797 |
| 517 | 20230913 | 095800 | 2363655000 | 32600 | 32550 | 32600 | 32550 | 809 |
| 518 | 20230913 | 095700 | 2337286400 | 32550 | 32550 | 32600 | 32500 | 1018 |
| 519 | 20230913 | 095600 | 2304115850 | 32550 | 32550 | 32600 | 32500 | 1592 |
| 520 | 20230913 | 095500 | 2252279450 | 32550 | 32500 | 32550 | 32500 | 2306 |
| 521 | 20230913 | 095400 | 2177222250 | 32550 | 32450 | 32550 | 32450 | 1339 |
| 522 | 20230913 | 095300 | 2133660750 | 32500 | 32350 | 32500 | 32300 | 869 |
| 523 | 20230913 | 095200 | 2105492800 | 32350 | 32450 | 32450 | 32300 | 2405 |
| 524 | 20230913 | 095100 | 2027633100 | 32450 | 32450 | 32450 | 32400 | 801 |
| 525 | 20230913 | 095000 | 2001647400 | 32450 | 32400 | 32500 | 32350 | 619 |
| 526 | 20230913 | 094900 | 1981552450 | 32450 | 32450 | 32500 | 32450 | 437 |
| 527 | 20230913 | 094800 | 1967352250 | 32450 | 32400 | 32500 | 32350 | 1169 |
| 528 | 20230913 | 094700 | 1929422850 | 32400 | 32450 | 32450 | 32400 | 776 |
| 529 | 20230913 | 094600 | 1904251150 | 32450 | 32400 | 32450 | 32400 | 261 |
| 530 | 20230913 | 094500 | 1895785650 | 32450 | 32350 | 32450 | 32350 | 2198 |
| 531 | 20230913 | 094400 | 1824596750 | 32400 | 32350 | 32400 | 32300 | 1055 |
| 532 | 20230913 | 094300 | 1790460850 | 32300 | 32300 | 32350 | 32250 | 478 |
| 533 | 20230913 | 094200 | 1775016150 | 32300 | 32300 | 32300 | 32250 | 449 |
| 534 | 20230913 | 094100 | 1760515300 | 32300 | 32350 | 32350 | 32250 | 499 |
| 535 | 20230913 | 094000 | 1744406400 | 32350 | 32400 | 32400 | 32250 | 556 |
| 536 | 20230913 | 093900 | 1726423050 | 32250 | 32400 | 32400 | 32250 | 1248 |
| 537 | 20230913 | 093800 | 1686094100 | 32400 | 32400 | 32400 | 32300 | 544 |
| 538 | 20230913 | 093700 | 1668478050 | 32350 | 32400 | 32400 | 32300 | 706 |
| 539 | 20230913 | 093600 | 1645615350 | 32400 | 32400 | 32400 | 32300 | 760 |
| 540 | 20230913 | 093500 | 1621016850 | 32350 | 32350 | 32400 | 32300 | 661 |
| 541 | 20230913 | 093400 | 1599615850 | 32400 | 32350 | 32400 | 32300 | 760 |
| 542 | 20230913 | 093300 | 1575006850 | 32350 | 32350 | 32350 | 32250 | 438 |
| 543 | 20230913 | 093200 | 1560844800 | 32350 | 32450 | 32450 | 32250 | 1120 |
| 544 | 20230913 | 093100 | 1524621950 | 32450 | 32400 | 32450 | 32300 | 1180 |
| 545 | 20230913 | 093000 | 1486382900 | 32400 | 32450 | 32450 | 32300 | 1091 |
| 546 | 20230913 | 092900 | 1451036350 | 32450 | 32450 | 32500 | 32350 | 1437 |
| 547 | 20230913 | 092800 | 1404455250 | 32500 | 32500 | 32500 | 32400 | 1951 |
| 548 | 20230913 | 092700 | 1341111950 | 32500 | 32550 | 32600 | 32450 | 1747 |
| 549 | 20230913 | 092600 | 1284293000 | 32550 | 32500 | 32600 | 32500 | 1585 |
| 550 | 20230913 | 092500 | 1232700900 | 32550 | 32550 | 32550 | 32500 | 632 |
| 551 | 20230913 | 092400 | 1212137600 | 32550 | 32450 | 32550 | 32450 | 1058 |
| 552 | 20230913 | 092300 | 1177736700 | 32500 | 32450 | 32550 | 32400 | 3647 |
| 553 | 20230913 | 092200 | 1059251750 | 32450 | 32450 | 32450 | 32350 | 675 |
| 554 | 20230913 | 092100 | 1037366850 | 32400 | 32400 | 32450 | 32350 | 741 |
| 555 | 20230913 | 092000 | 1013353000 | 32400 | 32450 | 32450 | 32250 | 1237 |
| 556 | 20230913 | 091900 | 973314200 | 32450 | 32500 | 32500 | 32450 | 169 |
| 557 | 20230913 | 091800 | 967827050 | 32450 | 32450 | 32500 | 32400 | 580 |
| 558 | 20230913 | 091700 | 949008700 | 32450 | 32400 | 32450 | 32350 | 1060 |
| 559 | 20230913 | 091600 | 914644250 | 32400 | 32400 | 32500 | 32400 | 1987 |
| 560 | 20230913 | 091500 | 850160350 | 32450 | 32450 | 32450 | 32400 | 177 |
| 561 | 20230913 | 091400 | 844420700 | 32450 | 32400 | 32500 | 32400 | 1751 |
| 562 | 20230913 | 091300 | 787611600 | 32450 | 32350 | 32450 | 32350 | 1279 |
| 563 | 20230913 | 091200 | 746175450 | 32350 | 32350 | 32400 | 32250 | 1288 |
| 564 | 20230913 | 091100 | 704505900 | 32250 | 32350 | 32350 | 32250 | 1835 |
| 565 | 20230913 | 091000 | 645189900 | 32350 | 32300 | 32350 | 32200 | 768 |
| 566 | 20230913 | 090900 | 620376350 | 32300 | 32150 | 32300 | 32100 | 1582 |
| 567 | 20230913 | 090800 | 569347050 | 32150 | 32300 | 32300 | 32100 | 4431 |
| 568 | 20230913 | 090700 | 426650500 | 32250 | 32250 | 32350 | 32200 | 3174 |
| 569 | 20230913 | 090600 | 324157850 | 32250 | 32100 | 32250 | 32100 | 2500 |
| 570 | 20230913 | 090500 | 243693100 | 32100 | 32050 | 32150 | 32050 | 1872 |
| 571 | 20230913 | 090400 | 183563750 | 32050 | 32100 | 32150 | 31950 | 1305 |
| 572 | 20230913 | 090300 | 141738950 | 32150 | 32000 | 32150 | 31950 | 1226 |
| 573 | 20230913 | 090200 | 102492400 | 31850 | 31850 | 32000 | 31800 | 127 |
| 574 | 20230913 | 090100 | 98443900 | 31850 | 31850 | 31850 | 31750 | 1011 |
| 575 | 20230913 | 090000 | 66302650 | 31850 | 31800 | 31900 | 31750 | 2072 |