31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 3 | 20230913 | 183500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230913 | 183400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230913 | 183300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230913 | 183200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230913 | 183100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230913 | 183000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230913 | 182900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230913 | 182800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230913 | 182700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230913 | 182600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230913 | 182500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230913 | 182400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230913 | 182300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230913 | 182200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230913 | 182100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230913 | 182000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230913 | 181900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230913 | 181800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230913 | 181700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230913 | 181600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230913 | 181500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230913 | 181400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230913 | 181300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230913 | 181200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230913 | 181100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230913 | 181000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230913 | 180900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230913 | 180800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230913 | 180700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230913 | 180600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 33 | 20230913 | 180500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230913 | 180400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230913 | 180300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230913 | 180200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230913 | 180100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230913 | 180000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230913 | 175900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230913 | 175800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230913 | 175700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230913 | 175600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230913 | 175500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230913 | 175400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230913 | 175300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230913 | 175200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230913 | 175100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230913 | 175000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230913 | 174900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230913 | 174800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230913 | 174700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230913 | 174600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230913 | 174500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230913 | 174400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230913 | 174300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230913 | 174200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230913 | 174100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230913 | 174000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230913 | 173900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230913 | 173800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230913 | 173700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230913 | 173600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 63 | 20230913 | 173500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230913 | 173400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230913 | 173300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230913 | 173200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230913 | 173100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230913 | 173000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230913 | 172900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230913 | 172800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230913 | 172700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230913 | 172600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230913 | 172500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230913 | 172400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230913 | 172300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230913 | 172200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230913 | 172100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230913 | 172000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230913 | 171900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230913 | 171800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230913 | 171700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230913 | 171600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230913 | 171500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230913 | 171400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230913 | 171300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230913 | 171200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230913 | 171100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230913 | 171000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230913 | 170900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230913 | 170800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230913 | 170700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230913 | 170600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 93 | 20230913 | 170500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230913 | 170400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230913 | 170300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230913 | 170200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230913 | 170100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230913 | 170000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230913 | 165900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230913 | 165800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230913 | 165700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230913 | 165600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230913 | 165500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230913 | 165400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230913 | 165300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230913 | 165200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230913 | 165100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230913 | 165000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230913 | 164900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230913 | 164800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230913 | 164700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230913 | 164600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230913 | 164500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230913 | 164400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230913 | 164300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230913 | 164200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230913 | 164100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230913 | 164000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230913 | 163900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230913 | 163800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230913 | 163700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230913 | 163600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 123 | 20230913 | 163500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230913 | 163400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230913 | 163300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230913 | 163200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230913 | 163100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230913 | 163000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230913 | 162900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230913 | 162800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230913 | 162700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230913 | 162600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230913 | 162500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230913 | 162400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230913 | 162300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230913 | 162200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230913 | 162100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230913 | 162000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230913 | 161900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230913 | 161800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230913 | 161700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230913 | 161600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230913 | 161500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230913 | 161400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230913 | 161300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230913 | 161200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230913 | 161100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230913 | 161000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230913 | 160900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230913 | 160800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230913 | 160700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230913 | 160600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 153 | 20230913 | 160500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230913 | 160400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230913 | 160300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230913 | 160200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230913 | 160100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230913 | 160000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230913 | 155900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230913 | 155800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230913 | 155700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230913 | 155600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230913 | 155500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230913 | 155400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230913 | 155300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230913 | 155200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230913 | 155100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230913 | 155000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230913 | 154900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230913 | 154800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230913 | 154700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230913 | 154600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230913 | 154500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230913 | 154400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230913 | 154300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230913 | 154200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230913 | 154100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230913 | 154000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230913 | 153900 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230913 | 153800 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230913 | 153700 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230913 | 153600 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 183 | 20230913 | 153500 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230913 | 153400 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230913 | 153300 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230913 | 153200 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230913 | 153100 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230913 | 153000 | 6751287650 | 32250 | 32250 | 32250 | 32250 | 7687 |
| 189 | 20230913 | 152900 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230913 | 152800 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230913 | 152700 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230913 | 152600 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230913 | 152500 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230913 | 152400 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230913 | 152300 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230913 | 152200 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230913 | 152100 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230913 | 152000 | 6503381900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230913 | 151900 | 6503381900 | 32250 | 32300 | 32350 | 32200 | 561 |
| 200 | 20230913 | 151800 | 6485276950 | 32300 | 32400 | 32400 | 32300 | 880 |
| 201 | 20230913 | 151700 | 6456798950 | 32450 | 32400 | 32450 | 32400 | 2814 |
| 202 | 20230913 | 151600 | 6365580600 | 32400 | 32450 | 32450 | 32400 | 983 |
| 203 | 20230913 | 151500 | 6333690100 | 32450 | 32500 | 32500 | 32400 | 1234 |
| 204 | 20230913 | 151400 | 6293629900 | 32500 | 32500 | 32550 | 32450 | 2583 |
| 205 | 20230913 | 151300 | 6209757750 | 32550 | 32600 | 32600 | 32500 | 1540 |
| 206 | 20230913 | 151200 | 6159675650 | 32600 | 32550 | 32600 | 32500 | 1039 |
| 207 | 20230913 | 151100 | 6125850750 | 32550 | 32550 | 32550 | 32500 | 1284 |
| 208 | 20230913 | 151000 | 6084096500 | 32550 | 32600 | 32600 | 32500 | 1591 |
| 209 | 20230913 | 150900 | 6032357900 | 32600 | 32550 | 32600 | 32500 | 955 |
| 210 | 20230913 | 150800 | 6001269250 | 32550 | 32500 | 32550 | 32450 | 1371 |
| 211 | 20230913 | 150700 | 5956699350 | 32500 | 32500 | 32550 | 32450 | 1911 |
| 212 | 20230913 | 150600 | 5894619950 | 32550 | 32500 | 32550 | 32450 | 1249 |
| 213 | 20230913 | 150500 | 5854015600 | 32500 | 32500 | 32500 | 32400 | 1049 |
| 214 | 20230913 | 150400 | 5819939950 | 32500 | 32450 | 32550 | 32400 | 1910 |
| 215 | 20230913 | 150300 | 5757884800 | 32350 | 32350 | 32450 | 32300 | 870 |
| 216 | 20230913 | 150200 | 5729720300 | 32350 | 32350 | 32350 | 32250 | 1189 |
| 217 | 20230913 | 150100 | 5691294850 | 32350 | 32300 | 32350 | 32250 | 1116 |
| 218 | 20230913 | 150000 | 5655234300 | 32300 | 32200 | 32300 | 32150 | 916 |
| 219 | 20230913 | 145900 | 5625708500 | 32200 | 32200 | 32200 | 32150 | 1733 |
| 220 | 20230913 | 145800 | 5569913500 | 32200 | 32200 | 32200 | 32150 | 293 |
| 221 | 20230913 | 145700 | 5560479050 | 32200 | 32200 | 32200 | 32150 | 315 |
| 222 | 20230913 | 145600 | 5550337350 | 32200 | 32150 | 32200 | 32150 | 308 |
| 223 | 20230913 | 145500 | 5540425000 | 32200 | 32200 | 32200 | 32150 | 170 |
| 224 | 20230913 | 145400 | 5534951100 | 32150 | 32050 | 32200 | 32050 | 2896 |
| 225 | 20230913 | 145300 | 5441889350 | 32050 | 32100 | 32150 | 32050 | 1743 |
| 226 | 20230913 | 145200 | 5385931700 | 32100 | 32100 | 32150 | 32100 | 303 |
| 227 | 20230913 | 145100 | 5376192250 | 32100 | 32150 | 32150 | 32100 | 1757 |
| 228 | 20230913 | 145000 | 5319737350 | 32100 | 32150 | 32150 | 32100 | 165 |
| 229 | 20230913 | 144900 | 5314436300 | 32150 | 32150 | 32150 | 32100 | 147 |
| 230 | 20230913 | 144800 | 5309710650 | 32100 | 32100 | 32150 | 32050 | 255 |
| 231 | 20230913 | 144700 | 5301515400 | 32150 | 32100 | 32200 | 32050 | 1901 |
| 232 | 20230913 | 144600 | 5240395900 | 32100 | 32150 | 32200 | 32050 | 543 |
| 233 | 20230913 | 144500 | 5222950800 | 32150 | 32100 | 32200 | 32100 | 979 |
| 234 | 20230913 | 144400 | 5191482300 | 32150 | 32250 | 32250 | 32100 | 939 |
| 235 | 20230913 | 144300 | 5161240600 | 32250 | 32300 | 32350 | 32250 | 171 |
| 236 | 20230913 | 144200 | 5155717750 | 32300 | 32300 | 32350 | 32200 | 355 |
| 237 | 20230913 | 144100 | 5144258100 | 32300 | 32250 | 32300 | 32200 | 584 |
| 238 | 20230913 | 144000 | 5125424750 | 32250 | 32250 | 32300 | 32200 | 543 |
| 239 | 20230913 | 143900 | 5107922000 | 32250 | 32150 | 32250 | 32150 | 901 |
| 240 | 20230913 | 143800 | 5078905400 | 32150 | 32050 | 32200 | 32050 | 1333 |
| 241 | 20230913 | 143700 | 5036110550 | 32100 | 32050 | 32100 | 32000 | 536 |
| 242 | 20230913 | 143600 | 5018919800 | 32050 | 32100 | 32150 | 32000 | 462 |
| 243 | 20230913 | 143500 | 5004115800 | 32100 | 32000 | 32100 | 32000 | 1776 |
| 244 | 20230913 | 143400 | 4947213050 | 31950 | 31900 | 32050 | 31900 | 1415 |
| 245 | 20230913 | 143300 | 4901952600 | 31900 | 32000 | 32000 | 31850 | 1451 |
| 246 | 20230913 | 143200 | 4855642300 | 32000 | 32000 | 32000 | 31900 | 1460 |
| 247 | 20230913 | 143100 | 4808987500 | 31950 | 32000 | 32000 | 31900 | 1014 |
| 248 | 20230913 | 143000 | 4776587800 | 32000 | 32000 | 32000 | 31900 | 1415 |
| 249 | 20230913 | 142900 | 4731373200 | 32000 | 31950 | 32050 | 31900 | 1599 |
| 250 | 20230913 | 142800 | 4680263150 | 31950 | 31950 | 32000 | 31900 | 2482 |
| 251 | 20230913 | 142700 | 4600945950 | 31950 | 32050 | 32100 | 31950 | 1034 |
| 252 | 20230913 | 142600 | 4567854600 | 32050 | 32000 | 32050 | 31900 | 1851 |
| 253 | 20230913 | 142500 | 4508665450 | 32000 | 32050 | 32050 | 31950 | 2220 |
| 254 | 20230913 | 142400 | 4437649850 | 32000 | 32050 | 32050 | 32000 | 1214 |
| 255 | 20230913 | 142300 | 4398786000 | 32050 | 32100 | 32100 | 32000 | 1551 |
| 256 | 20230913 | 142200 | 4349115000 | 32100 | 32100 | 32150 | 32050 | 1000 |
| 257 | 20230913 | 142100 | 4317044100 | 32100 | 32100 | 32150 | 32050 | 2272 |
| 258 | 20230913 | 142000 | 4244078850 | 32050 | 32200 | 32200 | 32050 | 1070 |
| 259 | 20230913 | 141900 | 4209746650 | 32200 | 32100 | 32200 | 32050 | 2451 |
| 260 | 20230913 | 141800 | 4131099050 | 32050 | 32100 | 32150 | 32050 | 1381 |
| 261 | 20230913 | 141700 | 4086777300 | 32100 | 32100 | 32250 | 32050 | 1887 |
| 262 | 20230913 | 141600 | 4026164500 | 32100 | 32150 | 32150 | 32050 | 2497 |
| 263 | 20230913 | 141500 | 3946001850 | 32100 | 32200 | 32250 | 32100 | 2626 |
| 264 | 20230913 | 141400 | 3861610800 | 32200 | 32150 | 32250 | 32100 | 1199 |
| 265 | 20230913 | 141300 | 3823043300 | 32150 | 32150 | 32250 | 32150 | 923 |
| 266 | 20230913 | 141200 | 3793348300 | 32150 | 32200 | 32250 | 32150 | 1218 |
| 267 | 20230913 | 141100 | 3754166300 | 32200 | 32200 | 32250 | 32150 | 1256 |
| 268 | 20230913 | 141000 | 3713744700 | 32300 | 32250 | 32300 | 32150 | 1381 |
| 269 | 20230913 | 140900 | 3669275800 | 32200 | 32300 | 32300 | 32200 | 1201 |
| 270 | 20230913 | 140800 | 3630578050 | 32250 | 32350 | 32350 | 32250 | 2814 |
| 271 | 20230913 | 140700 | 3539715850 | 32300 | 32350 | 32400 | 32300 | 1651 |
| 272 | 20230913 | 140600 | 3486345650 | 32350 | 32350 | 32400 | 32300 | 1293 |
| 273 | 20230913 | 140500 | 3444522650 | 32450 | 32450 | 32450 | 32350 | 841 |
| 274 | 20230913 | 140400 | 3417271300 | 32450 | 32450 | 32550 | 32450 | 1069 |
| 275 | 20230913 | 140300 | 3382546550 | 32500 | 32550 | 32550 | 32450 | 287 |
| 276 | 20230913 | 140200 | 3373224650 | 32550 | 32500 | 32550 | 32450 | 213 |
| 277 | 20230913 | 140100 | 3366299000 | 32500 | 32550 | 32550 | 32500 | 493 |
| 278 | 20230913 | 140000 | 3350258600 | 32450 | 32450 | 32550 | 32450 | 1087 |
| 279 | 20230913 | 135900 | 3314967750 | 32450 | 32400 | 32450 | 32400 | 404 |
| 280 | 20230913 | 135800 | 3301871800 | 32400 | 32450 | 32450 | 32400 | 472 |
| 281 | 20230913 | 135700 | 3286563650 | 32500 | 32500 | 32500 | 32450 | 423 |
| 282 | 20230913 | 135600 | 3272818200 | 32500 | 32550 | 32550 | 32500 | 95 |
| 283 | 20230913 | 135500 | 3269726650 | 32550 | 32550 | 32550 | 32500 | 123 |
| 284 | 20230913 | 135400 | 3265723400 | 32450 | 32500 | 32600 | 32450 | 1281 |
| 285 | 20230913 | 135300 | 3224084550 | 32500 | 32450 | 32550 | 32450 | 805 |
| 286 | 20230913 | 135200 | 3197943450 | 32500 | 32550 | 32550 | 32450 | 652 |
| 287 | 20230913 | 135100 | 3176754350 | 32550 | 32500 | 32550 | 32500 | 183 |
| 288 | 20230913 | 135000 | 3170799850 | 32500 | 32550 | 32550 | 32500 | 278 |
| 289 | 20230913 | 134900 | 3161753500 | 32500 | 32400 | 32500 | 32400 | 719 |
| 290 | 20230913 | 134800 | 3138411300 | 32450 | 32400 | 32450 | 32400 | 129 |
| 291 | 20230913 | 134700 | 3134226350 | 32400 | 32450 | 32450 | 32400 | 63 |
| 292 | 20230913 | 134600 | 3132183700 | 32400 | 32450 | 32450 | 32400 | 409 |
| 293 | 20230913 | 134500 | 3118923500 | 32400 | 32400 | 32450 | 32400 | 57 |
| 294 | 20230913 | 134400 | 3117074550 | 32400 | 32400 | 32450 | 32400 | 142 |
| 295 | 20230913 | 134300 | 3112472800 | 32400 | 32400 | 32450 | 32400 | 123 |
| 296 | 20230913 | 134200 | 3108485250 | 32400 | 32500 | 32500 | 32400 | 167 |
| 297 | 20230913 | 134100 | 3103065150 | 32450 | 32450 | 32500 | 32400 | 35 |
| 298 | 20230913 | 134000 | 3101929000 | 32450 | 32350 | 32500 | 32350 | 64 |
| 299 | 20230913 | 133900 | 3099853400 | 32350 | 32500 | 32500 | 32350 | 325 |
| 300 | 20230913 | 133800 | 3089295100 | 32500 | 32450 | 32500 | 32350 | 1002 |
| 301 | 20230913 | 133700 | 3056826050 | 32450 | 32400 | 32500 | 32400 | 334 |
| 302 | 20230913 | 133600 | 3045984450 | 32400 | 32400 | 32400 | 32400 | 7 |
| 303 | 20230913 | 133500 | 3045757650 | 32400 | 32450 | 32450 | 32400 | 137 |
| 304 | 20230913 | 133400 | 3041312650 | 32400 | 32400 | 32450 | 32400 | 76 |
| 305 | 20230913 | 133300 | 3038849300 | 32350 | 32400 | 32450 | 32350 | 668 |
| 306 | 20230913 | 133200 | 3017205950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 307 | 20230913 | 133100 | 3017173600 | 32350 | 32400 | 32450 | 32350 | 555 |
| 308 | 20230913 | 133000 | 2999193250 | 32400 | 32400 | 32450 | 32400 | 45 |
| 309 | 20230913 | 132900 | 2997735050 | 32400 | 32400 | 32400 | 32400 | 4 |
| 310 | 20230913 | 132800 | 2997605450 | 32400 | 32400 | 32450 | 32350 | 490 |
| 311 | 20230913 | 132700 | 2981729100 | 32400 | 32450 | 32450 | 32400 | 559 |
| 312 | 20230913 | 132600 | 2963615300 | 32400 | 32400 | 32450 | 32400 | 391 |
| 313 | 20230913 | 132500 | 2950929400 | 32400 | 32450 | 32450 | 32400 | 1042 |
| 314 | 20230913 | 132400 | 2917120300 | 32450 | 32450 | 32550 | 32450 | 389 |
| 315 | 20230913 | 132300 | 2904474450 | 32450 | 32450 | 32500 | 32450 | 14 |
| 316 | 20230913 | 132200 | 2904020050 | 32450 | 32450 | 32450 | 32450 | 3 |
| 317 | 20230913 | 132100 | 2903922700 | 32450 | 32450 | 32500 | 32450 | 274 |
| 318 | 20230913 | 132000 | 2895019400 | 32450 | 32450 | 32500 | 32450 | 128 |
| 319 | 20230913 | 131900 | 2890860550 | 32450 | 32500 | 32500 | 32450 | 129 |
| 320 | 20230913 | 131800 | 2886669050 | 32450 | 32450 | 32500 | 32450 | 39 |
| 321 | 20230913 | 131700 | 2885402300 | 32450 | 32500 | 32500 | 32450 | 12 |
| 322 | 20230913 | 131600 | 2885012700 | 32500 | 32450 | 32500 | 32450 | 113 |
| 323 | 20230913 | 131500 | 2881340550 | 32400 | 32500 | 32500 | 32400 | 32 |
| 324 | 20230913 | 131400 | 2880301350 | 32400 | 32400 | 32500 | 32400 | 11 |
| 325 | 20230913 | 131300 | 2879944650 | 32400 | 32350 | 32550 | 32350 | 929 |
| 326 | 20230913 | 131200 | 2849813150 | 32350 | 32350 | 32400 | 32350 | 292 |
| 327 | 20230913 | 131100 | 2840365550 | 32350 | 32350 | 32400 | 32350 | 25 |
| 328 | 20230913 | 131000 | 2839556000 | 32350 | 32350 | 32400 | 32350 | 198 |
| 329 | 20230913 | 130900 | 2833142500 | 32350 | 32350 | 32400 | 32350 | 328 |
| 330 | 20230913 | 130800 | 2822530400 | 32350 | 32350 | 32400 | 32350 | 397 |
| 331 | 20230913 | 130700 | 2809669400 | 32350 | 32350 | 32400 | 32350 | 24 |
| 332 | 20230913 | 130600 | 2808892800 | 32350 | 32300 | 32400 | 32300 | 299 |
| 333 | 20230913 | 130500 | 2799206900 | 32350 | 32300 | 32450 | 32300 | 30 |
| 334 | 20230913 | 130400 | 2798234400 | 32450 | 32400 | 32450 | 32400 | 32 |
| 335 | 20230913 | 130300 | 2797197300 | 32300 | 32300 | 32400 | 32300 | 55 |
| 336 | 20230913 | 130200 | 2795417400 | 32300 | 32350 | 32350 | 32300 | 165 |
| 337 | 20230913 | 130100 | 2790080350 | 32350 | 32300 | 32350 | 32300 | 85 |
| 338 | 20230913 | 130000 | 2787334000 | 32300 | 32350 | 32350 | 32300 | 106 |
| 339 | 20230913 | 125900 | 2783905600 | 32350 | 32300 | 32350 | 32300 | 5 |
| 340 | 20230913 | 125800 | 2783744050 | 32350 | 32350 | 32350 | 32300 | 236 |
| 341 | 20230913 | 125700 | 2776110000 | 32350 | 32350 | 32350 | 32300 | 514 |
| 342 | 20230913 | 125600 | 2759495100 | 32300 | 32350 | 32400 | 32300 | 928 |
| 343 | 20230913 | 125500 | 2729474450 | 32350 | 32350 | 32400 | 32350 | 6 |
| 344 | 20230913 | 125400 | 2729280300 | 32350 | 32350 | 32400 | 32350 | 108 |
| 345 | 20230913 | 125300 | 2725781650 | 32400 | 32400 | 32400 | 32350 | 7 |
| 346 | 20230913 | 125200 | 2725555100 | 32350 | 32400 | 32450 | 32350 | 484 |
| 347 | 20230913 | 125100 | 2709872000 | 32400 | 32400 | 32400 | 32350 | 111 |
| 348 | 20230913 | 125000 | 2706278500 | 32400 | 32350 | 32400 | 32350 | 28 |
| 349 | 20230913 | 124900 | 2705371400 | 32350 | 32350 | 32400 | 32350 | 76 |
| 350 | 20230913 | 124800 | 2702911400 | 32400 | 32300 | 32400 | 32300 | 73 |
| 351 | 20230913 | 124700 | 2700550250 | 32300 | 32300 | 32350 | 32300 | 293 |
| 352 | 20230913 | 124600 | 2691080200 | 32350 | 32300 | 32350 | 32300 | 36 |
| 353 | 20230913 | 124500 | 2689915650 | 32350 | 32350 | 32350 | 32300 | 45 |
| 354 | 20230913 | 124400 | 2688460250 | 32350 | 32350 | 32350 | 32300 | 25 |
| 355 | 20230913 | 124300 | 2687651750 | 32300 | 32300 | 32350 | 32300 | 38 |
| 356 | 20230913 | 124200 | 2686422650 | 32300 | 32350 | 32400 | 32300 | 271 |
| 357 | 20230913 | 124100 | 2677655200 | 32350 | 32400 | 32450 | 32350 | 364 |
| 358 | 20230913 | 124000 | 2665860950 | 32400 | 32400 | 32400 | 32300 | 344 |
| 359 | 20230913 | 123900 | 2654722350 | 32400 | 32400 | 32400 | 32400 | 42 |
| 360 | 20230913 | 123800 | 2653361550 | 32300 | 32300 | 32400 | 32300 | 101 |
| 361 | 20230913 | 123700 | 2650093650 | 32300 | 32300 | 32400 | 32300 | 886 |
| 362 | 20230913 | 123600 | 2621432450 | 32300 | 32300 | 32350 | 32300 | 133 |
| 363 | 20230913 | 123500 | 2617132100 | 32300 | 32350 | 32350 | 32300 | 144 |
| 364 | 20230913 | 123400 | 2612475400 | 32300 | 32300 | 32350 | 32300 | 19 |
| 365 | 20230913 | 123300 | 2611861650 | 32300 | 32300 | 32350 | 32300 | 181 |
| 366 | 20230913 | 123200 | 2606007950 | 32300 | 32350 | 32350 | 32300 | 222 |
| 367 | 20230913 | 123100 | 2598832400 | 32350 | 32300 | 32350 | 32300 | 111 |
| 368 | 20230913 | 123000 | 2595243400 | 32300 | 32300 | 32350 | 32300 | 233 |
| 369 | 20230913 | 122900 | 2587710200 | 32300 | 32300 | 32350 | 32300 | 64 |
| 370 | 20230913 | 122800 | 2585641600 | 32300 | 32300 | 32350 | 32300 | 153 |
| 371 | 20230913 | 122700 | 2580693850 | 32300 | 32300 | 32350 | 32300 | 73 |
| 372 | 20230913 | 122600 | 2578335150 | 32350 | 32350 | 32350 | 32300 | 117 |
| 373 | 20230913 | 122500 | 2574550550 | 32350 | 32300 | 32350 | 32300 | 78 |
| 374 | 20230913 | 122400 | 2572031050 | 32350 | 32300 | 32350 | 32300 | 300 |
| 375 | 20230913 | 122300 | 2562339250 | 32350 | 32350 | 32350 | 32300 | 43 |
| 376 | 20230913 | 122200 | 2560948400 | 32350 | 32350 | 32350 | 32300 | 447 |
| 377 | 20230913 | 122100 | 2546488050 | 32350 | 32400 | 32450 | 32350 | 1140 |
| 378 | 20230913 | 122000 | 2509551600 | 32450 | 32400 | 32450 | 32400 | 2 |
| 379 | 20230913 | 121900 | 2509486750 | 32450 | 32400 | 32450 | 32400 | 50 |
| 380 | 20230913 | 121800 | 2507864800 | 32450 | 32400 | 32450 | 32400 | 32 |
| 381 | 20230913 | 121700 | 2506826450 | 32400 | 32400 | 32450 | 32400 | 53 |
| 382 | 20230913 | 121600 | 2505106850 | 32450 | 32450 | 32450 | 32400 | 45 |
| 383 | 20230913 | 121500 | 2503646800 | 32450 | 32400 | 32450 | 32400 | 135 |
| 384 | 20230913 | 121400 | 2499266350 | 32400 | 32400 | 32550 | 32400 | 1001 |
| 385 | 20230913 | 121300 | 2466734000 | 32400 | 32500 | 32500 | 32400 | 139 |
| 386 | 20230913 | 121200 | 2462216800 | 32500 | 32450 | 32500 | 32400 | 136 |
| 387 | 20230913 | 121100 | 2457802250 | 32450 | 32450 | 32450 | 32400 | 406 |
| 388 | 20230913 | 121000 | 2444627850 | 32450 | 32400 | 32450 | 32400 | 86 |
| 389 | 20230913 | 120900 | 2441838850 | 32400 | 32400 | 32450 | 32400 | 30 |
| 390 | 20230913 | 120800 | 2440866550 | 32450 | 32400 | 32450 | 32400 | 286 |
| 391 | 20230913 | 120700 | 2431586050 | 32400 | 32400 | 32450 | 32350 | 1289 |
| 392 | 20230913 | 120600 | 2389814250 | 32350 | 32400 | 32400 | 32350 | 86 |
| 393 | 20230913 | 120500 | 2387027950 | 32450 | 32350 | 32450 | 32300 | 2057 |
| 394 | 20230913 | 120400 | 2320439050 | 32350 | 32300 | 32350 | 32300 | 260 |
| 395 | 20230913 | 120300 | 2312029100 | 32350 | 32300 | 32350 | 32300 | 119 |
| 396 | 20230913 | 120200 | 2308184600 | 32350 | 32300 | 32350 | 32300 | 40 |
| 397 | 20230913 | 120100 | 2306892100 | 32350 | 32300 | 32350 | 32300 | 18 |
| 398 | 20230913 | 120000 | 2306310650 | 32300 | 32300 | 32350 | 32300 | 26 |
| 399 | 20230913 | 115900 | 2305470800 | 32300 | 32350 | 32350 | 32300 | 38 |
| 400 | 20230913 | 115800 | 2304242350 | 32350 | 32300 | 32350 | 32300 | 44 |
| 401 | 20230913 | 115700 | 2302821000 | 32300 | 32300 | 32350 | 32250 | 491 |
| 402 | 20230913 | 115600 | 2286959400 | 32300 | 32300 | 32350 | 32300 | 1117 |
| 403 | 20230913 | 115500 | 2250877400 | 32300 | 32300 | 32350 | 32300 | 60 |
| 404 | 20230913 | 115400 | 2248939350 | 32300 | 32300 | 32350 | 32300 | 41 |
| 405 | 20230913 | 115300 | 2247614500 | 32350 | 32350 | 32350 | 32300 | 31 |
| 406 | 20230913 | 115200 | 2246613100 | 32350 | 32350 | 32400 | 32350 | 820 |
| 407 | 20230913 | 115100 | 2220084300 | 32350 | 32400 | 32400 | 32350 | 77 |
| 408 | 20230913 | 115000 | 2217592250 | 32350 | 32400 | 32400 | 32350 | 205 |
| 409 | 20230913 | 114900 | 2210954400 | 32400 | 32350 | 32400 | 32350 | 93 |
| 410 | 20230913 | 114800 | 2207945250 | 32350 | 32400 | 32400 | 32350 | 61 |
| 411 | 20230913 | 114700 | 2205970250 | 32350 | 32350 | 32400 | 32350 | 10 |
| 412 | 20230913 | 114600 | 2205646700 | 32350 | 32350 | 32400 | 32350 | 52 |
| 413 | 20230913 | 114500 | 2203964450 | 32400 | 32350 | 32400 | 32350 | 2 |
| 414 | 20230913 | 114400 | 2203899700 | 32400 | 32300 | 32400 | 32300 | 241 |
| 415 | 20230913 | 114300 | 2196103900 | 32350 | 32400 | 32400 | 32350 | 268 |
| 416 | 20230913 | 114200 | 2187433300 | 32400 | 32350 | 32400 | 32300 | 520 |
| 417 | 20230913 | 114100 | 2170610650 | 32300 | 32400 | 32450 | 32300 | 571 |
| 418 | 20230913 | 114000 | 2152131750 | 32400 | 32350 | 32400 | 32300 | 263 |
| 419 | 20230913 | 113900 | 2143623500 | 32350 | 32350 | 32400 | 32300 | 452 |
| 420 | 20230913 | 113800 | 2129001450 | 32350 | 32350 | 32350 | 32350 | 728 |
| 421 | 20230913 | 113700 | 2105450650 | 32350 | 32400 | 32400 | 32350 | 117 |
| 422 | 20230913 | 113600 | 2101660550 | 32400 | 32350 | 32400 | 32300 | 606 |
| 423 | 20230913 | 113500 | 2082052000 | 32350 | 32300 | 32350 | 32300 | 84 |
| 424 | 20230913 | 113400 | 2079337200 | 32300 | 32300 | 32350 | 32300 | 36 |
| 425 | 20230913 | 113300 | 2078174350 | 32350 | 32350 | 32350 | 32300 | 61 |
| 426 | 20230913 | 113200 | 2076203700 | 32300 | 32250 | 32350 | 32250 | 295 |
| 427 | 20230913 | 113100 | 2066680250 | 32250 | 32250 | 32250 | 32200 | 171 |
| 428 | 20230913 | 113000 | 2061167800 | 32250 | 32200 | 32250 | 32200 | 2191 |
| 429 | 20230913 | 112900 | 1990551850 | 32200 | 32200 | 32250 | 32150 | 443 |
| 430 | 20230913 | 112800 | 1976288400 | 32200 | 32200 | 32250 | 32200 | 283 |
| 431 | 20230913 | 112700 | 1967175750 | 32200 | 32200 | 32250 | 32200 | 771 |
| 432 | 20230913 | 112600 | 1942349250 | 32200 | 32300 | 32300 | 32200 | 2522 |
| 433 | 20230913 | 112500 | 1861023500 | 32300 | 32300 | 32300 | 32250 | 1063 |
| 434 | 20230913 | 112400 | 1826713650 | 32250 | 32300 | 32300 | 32250 | 2374 |
| 435 | 20230913 | 112300 | 1750088650 | 32300 | 32400 | 32400 | 32300 | 1176 |
| 436 | 20230913 | 112200 | 1712056150 | 32450 | 32400 | 32450 | 32400 | 612 |
| 437 | 20230913 | 112100 | 1692227300 | 32400 | 32450 | 32450 | 32400 | 416 |
| 438 | 20230913 | 112000 | 1678748800 | 32450 | 32400 | 32450 | 32350 | 1322 |
| 439 | 20230913 | 111900 | 1635884300 | 32400 | 32400 | 32450 | 32400 | 245 |
| 440 | 20230913 | 111800 | 1627946250 | 32400 | 32400 | 32450 | 32400 | 100 |
| 441 | 20230913 | 111700 | 1624703450 | 32450 | 32400 | 32450 | 32350 | 708 |
| 442 | 20230913 | 111600 | 1601755800 | 32400 | 32400 | 32400 | 32350 | 637 |
| 443 | 20230913 | 111500 | 1581138700 | 32350 | 32400 | 32450 | 32350 | 1336 |
| 444 | 20230913 | 111400 | 1537862800 | 32350 | 32400 | 32450 | 32350 | 234 |
| 445 | 20230913 | 111300 | 1530283850 | 32400 | 32500 | 32500 | 32400 | 1898 |
| 446 | 20230913 | 111200 | 1468699350 | 32500 | 32600 | 32600 | 32500 | 957 |
| 447 | 20230913 | 111100 | 1437566200 | 32550 | 32600 | 32600 | 32550 | 1073 |
| 448 | 20230913 | 111000 | 1402615550 | 32600 | 32600 | 32650 | 32600 | 531 |
| 449 | 20230913 | 110900 | 1385303950 | 32600 | 32650 | 32650 | 32600 | 65 |
| 450 | 20230913 | 110800 | 1383181850 | 32650 | 32600 | 32650 | 32600 | 213 |
| 451 | 20230913 | 110700 | 1376234500 | 32600 | 32650 | 32650 | 32600 | 7 |
| 452 | 20230913 | 110600 | 1376006200 | 32600 | 32650 | 32650 | 32600 | 112 |
| 453 | 20230913 | 110500 | 1372349550 | 32650 | 32600 | 32650 | 32600 | 32 |
| 454 | 20230913 | 110400 | 1371305200 | 32600 | 32650 | 32650 | 32600 | 481 |
| 455 | 20230913 | 110300 | 1355600750 | 32700 | 32750 | 32750 | 32650 | 118 |
| 456 | 20230913 | 110200 | 1351742150 | 32700 | 32750 | 32750 | 32700 | 876 |
| 457 | 20230913 | 110100 | 1323094850 | 32700 | 32700 | 32750 | 32700 | 118 |
| 458 | 20230913 | 110000 | 1319236200 | 32700 | 32750 | 32750 | 32700 | 39 |
| 459 | 20230913 | 105900 | 1317959300 | 32750 | 32700 | 32750 | 32700 | 52 |
| 460 | 20230913 | 105800 | 1316256800 | 32700 | 32750 | 32750 | 32700 | 218 |
| 461 | 20230913 | 105700 | 1309120600 | 32700 | 32700 | 32750 | 32650 | 128 |
| 462 | 20230913 | 105600 | 1304935000 | 32700 | 32750 | 32800 | 32650 | 575 |
| 463 | 20230913 | 105500 | 1286131600 | 32700 | 32750 | 32750 | 32700 | 205 |
| 464 | 20230913 | 105400 | 1279419400 | 32700 | 32700 | 32750 | 32700 | 147 |
| 465 | 20230913 | 105300 | 1274607100 | 32750 | 32850 | 32850 | 32700 | 597 |
| 466 | 20230913 | 105200 | 1255055400 | 32850 | 32850 | 32850 | 32750 | 42 |
| 467 | 20230913 | 105100 | 1253676700 | 32850 | 32750 | 32850 | 32750 | 296 |
| 468 | 20230913 | 105000 | 1243970800 | 32800 | 32750 | 32800 | 32750 | 44 |
| 469 | 20230913 | 104900 | 1242528500 | 32750 | 32750 | 32800 | 32700 | 757 |
| 470 | 20230913 | 104800 | 1217713750 | 32750 | 32750 | 32800 | 32750 | 271 |
| 471 | 20230913 | 104700 | 1208838450 | 32750 | 32700 | 32750 | 32650 | 559 |
| 472 | 20230913 | 104600 | 1190559100 | 32650 | 32650 | 32700 | 32650 | 45 |
| 473 | 20230913 | 104500 | 1189089800 | 32700 | 32750 | 32750 | 32700 | 397 |
| 474 | 20230913 | 104400 | 1176106200 | 32750 | 32700 | 32800 | 32700 | 272 |
| 475 | 20230913 | 104300 | 1167203500 | 32700 | 32700 | 32800 | 32700 | 722 |
| 476 | 20230913 | 104200 | 1143567850 | 32700 | 32800 | 32800 | 32700 | 549 |
| 477 | 20230913 | 104100 | 1125595400 | 32750 | 32700 | 32800 | 32700 | 185 |
| 478 | 20230913 | 104000 | 1119540750 | 32700 | 32700 | 32750 | 32700 | 496 |
| 479 | 20230913 | 103900 | 1103306900 | 32800 | 32800 | 32800 | 32700 | 24 |
| 480 | 20230913 | 103800 | 1102519900 | 32700 | 32800 | 32800 | 32700 | 22 |
| 481 | 20230913 | 103700 | 1101798500 | 32750 | 32800 | 32800 | 32750 | 209 |
| 482 | 20230913 | 103600 | 1094947800 | 32800 | 32750 | 32800 | 32700 | 44 |
| 483 | 20230913 | 103500 | 1093505200 | 32750 | 32750 | 32750 | 32700 | 240 |
| 484 | 20230913 | 103400 | 1085645300 | 32700 | 32750 | 32750 | 32700 | 16 |
| 485 | 20230913 | 103300 | 1085121350 | 32700 | 32750 | 32750 | 32700 | 368 |
| 486 | 20230913 | 103200 | 1073069450 | 32700 | 32700 | 32700 | 32700 | 83 |
| 487 | 20230913 | 103100 | 1070355350 | 32700 | 32750 | 32750 | 32700 | 601 |
| 488 | 20230913 | 103000 | 1050672900 | 32750 | 32750 | 32750 | 32750 | 24 |
| 489 | 20230913 | 102900 | 1049886900 | 32800 | 32800 | 32850 | 32750 | 594 |
| 490 | 20230913 | 102800 | 1030398000 | 32800 | 32850 | 32850 | 32800 | 351 |
| 491 | 20230913 | 102700 | 1018884650 | 32800 | 32850 | 32850 | 32800 | 60 |
| 492 | 20230913 | 102600 | 1016915800 | 32850 | 32800 | 32850 | 32800 | 123 |
| 493 | 20230913 | 102500 | 1012875300 | 32850 | 32800 | 32850 | 32800 | 23 |
| 494 | 20230913 | 102400 | 1012120250 | 32800 | 32850 | 32850 | 32800 | 453 |
| 495 | 20230913 | 102300 | 997257450 | 32850 | 32800 | 32850 | 32800 | 86 |
| 496 | 20230913 | 102200 | 994432900 | 32850 | 32850 | 32850 | 32850 | 299 |
| 497 | 20230913 | 102100 | 984610750 | 32800 | 32850 | 32850 | 32800 | 46 |
| 498 | 20230913 | 102000 | 983100150 | 32800 | 32850 | 32850 | 32800 | 57 |
| 499 | 20230913 | 101900 | 981228800 | 32800 | 32850 | 32850 | 32800 | 95 |
| 500 | 20230913 | 101800 | 978108650 | 32800 | 32850 | 32850 | 32800 | 44 |
| 501 | 20230913 | 101700 | 976663450 | 32850 | 32850 | 32850 | 32850 | 36 |
| 502 | 20230913 | 101600 | 975480850 | 32800 | 32850 | 32850 | 32800 | 23 |
| 503 | 20230913 | 101500 | 974725400 | 32800 | 32800 | 32850 | 32800 | 388 |
| 504 | 20230913 | 101400 | 961998650 | 32750 | 32800 | 32800 | 32750 | 27 |
| 505 | 20230913 | 101300 | 961113150 | 32800 | 32800 | 32800 | 32750 | 17 |
| 506 | 20230913 | 101200 | 960555650 | 32750 | 32800 | 32800 | 32750 | 35 |
| 507 | 20230913 | 101100 | 959408750 | 32750 | 32750 | 32800 | 32750 | 871 |
| 508 | 20230913 | 101000 | 930883200 | 32750 | 32700 | 32750 | 32700 | 17 |
| 509 | 20230913 | 100900 | 930326600 | 32750 | 32800 | 32800 | 32700 | 782 |
| 510 | 20230913 | 100800 | 904683000 | 32800 | 32800 | 32800 | 32800 | 213 |
| 511 | 20230913 | 100700 | 897696600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 512 | 20230913 | 100600 | 897631000 | 32800 | 32800 | 32850 | 32800 | 271 |
| 513 | 20230913 | 100500 | 888742150 | 32800 | 32800 | 32850 | 32800 | 129 |
| 514 | 20230913 | 100400 | 884509950 | 32800 | 32800 | 32800 | 32800 | 595 |
| 515 | 20230913 | 100300 | 864993950 | 32850 | 32800 | 32850 | 32800 | 69 |
| 516 | 20230913 | 100200 | 862729650 | 32800 | 32800 | 32850 | 32800 | 489 |
| 517 | 20230913 | 100100 | 846689450 | 32800 | 32800 | 32850 | 32800 | 32 |
| 518 | 20230913 | 100000 | 845638850 | 32850 | 32800 | 32850 | 32800 | 38 |
| 519 | 20230913 | 095900 | 844391500 | 32800 | 32800 | 32850 | 32800 | 13 |
| 520 | 20230913 | 095800 | 843964700 | 32800 | 32800 | 32800 | 32800 | 60 |
| 521 | 20230913 | 095700 | 841996700 | 32850 | 32850 | 32850 | 32800 | 36 |
| 522 | 20230913 | 095600 | 840814150 | 32800 | 32800 | 32800 | 32800 | 2 |
| 523 | 20230913 | 095500 | 840748550 | 32800 | 32800 | 32850 | 32800 | 138 |
| 524 | 20230913 | 095400 | 836215450 | 32800 | 32850 | 32850 | 32800 | 257 |
| 525 | 20230913 | 095300 | 827773500 | 32850 | 32850 | 32850 | 32850 | 791 |
| 526 | 20230913 | 095200 | 801789150 | 32900 | 32900 | 32900 | 32850 | 180 |
| 527 | 20230913 | 095100 | 795868150 | 32900 | 32850 | 32900 | 32850 | 140 |
| 528 | 20230913 | 095000 | 791268000 | 32850 | 32800 | 32850 | 32800 | 104 |
| 529 | 20230913 | 094900 | 787852200 | 32800 | 32800 | 32850 | 32800 | 170 |
| 530 | 20230913 | 094800 | 782267900 | 32800 | 32800 | 32850 | 32800 | 60 |
| 531 | 20230913 | 094700 | 780299450 | 32800 | 32800 | 32850 | 32800 | 632 |
| 532 | 20230913 | 094600 | 759540750 | 32850 | 32750 | 32850 | 32750 | 212 |
| 533 | 20230913 | 094500 | 752585100 | 32750 | 32750 | 32800 | 32750 | 511 |
| 534 | 20230913 | 094400 | 735847350 | 32750 | 32800 | 32800 | 32750 | 815 |
| 535 | 20230913 | 094300 | 709116200 | 32750 | 32750 | 32750 | 32750 | 10 |
| 536 | 20230913 | 094200 | 708788700 | 32750 | 32700 | 32800 | 32700 | 448 |
| 537 | 20230913 | 094100 | 694112250 | 32700 | 32700 | 32750 | 32700 | 1064 |
| 538 | 20230913 | 094000 | 659296250 | 32700 | 32600 | 32700 | 32600 | 32 |
| 539 | 20230913 | 093900 | 658252950 | 32600 | 32650 | 32700 | 32600 | 109 |
| 540 | 20230913 | 093800 | 654693400 | 32650 | 32600 | 32650 | 32600 | 193 |
| 541 | 20230913 | 093700 | 648393500 | 32600 | 32650 | 32650 | 32600 | 50 |
| 542 | 20230913 | 093600 | 646763450 | 32650 | 32600 | 32650 | 32600 | 82 |
| 543 | 20230913 | 093500 | 644086200 | 32600 | 32700 | 32700 | 32600 | 469 |
| 544 | 20230913 | 093400 | 628776150 | 32650 | 32750 | 32750 | 32650 | 84 |
| 545 | 20230913 | 093300 | 626030100 | 32700 | 32600 | 32750 | 32600 | 2009 |
| 546 | 20230913 | 093200 | 560410400 | 32600 | 32650 | 32650 | 32600 | 72 |
| 547 | 20230913 | 093100 | 558063150 | 32600 | 32550 | 32650 | 32550 | 60 |
| 548 | 20230913 | 093000 | 556109300 | 32550 | 32600 | 32650 | 32550 | 293 |
| 549 | 20230913 | 092900 | 546557200 | 32600 | 32600 | 32650 | 32600 | 11 |
| 550 | 20230913 | 092800 | 546198350 | 32600 | 32550 | 32600 | 32550 | 47 |
| 551 | 20230913 | 092700 | 544666300 | 32550 | 32600 | 32650 | 32550 | 619 |
| 552 | 20230913 | 092600 | 524486300 | 32600 | 32550 | 32600 | 32550 | 28 |
| 553 | 20230913 | 092500 | 523573550 | 32550 | 32550 | 32550 | 32500 | 285 |
| 554 | 20230913 | 092400 | 514297000 | 32500 | 32550 | 32550 | 32500 | 46 |
| 555 | 20230913 | 092300 | 512799750 | 32500 | 32500 | 32550 | 32500 | 51 |
| 556 | 20230913 | 092200 | 511141350 | 32500 | 32550 | 32550 | 32500 | 672 |
| 557 | 20230913 | 092100 | 489269900 | 32600 | 32650 | 32650 | 32550 | 236 |
| 558 | 20230913 | 092000 | 481574400 | 32650 | 32550 | 32650 | 32550 | 391 |
| 559 | 20230913 | 091900 | 468826250 | 32650 | 32650 | 32650 | 32600 | 515 |
| 560 | 20230913 | 091800 | 452012500 | 32600 | 32600 | 32650 | 32600 | 924 |
| 561 | 20230913 | 091700 | 421849150 | 32650 | 32600 | 32650 | 32550 | 229 |
| 562 | 20230913 | 091600 | 414383700 | 32600 | 32400 | 32600 | 32400 | 762 |
| 563 | 20230913 | 091500 | 389572550 | 32400 | 32450 | 32450 | 32400 | 229 |
| 564 | 20230913 | 091400 | 382152050 | 32400 | 32500 | 32500 | 32400 | 1034 |
| 565 | 20230913 | 091300 | 348580150 | 32500 | 32450 | 32550 | 32450 | 793 |
| 566 | 20230913 | 091200 | 322806550 | 32450 | 32400 | 32500 | 32400 | 430 |
| 567 | 20230913 | 091100 | 308845050 | 32450 | 32500 | 32500 | 32450 | 673 |
| 568 | 20230913 | 091000 | 286993000 | 32500 | 32650 | 32650 | 32500 | 807 |
| 569 | 20230913 | 090900 | 260722850 | 32550 | 32700 | 32700 | 32550 | 998 |
| 570 | 20230913 | 090800 | 228143000 | 32650 | 32650 | 32650 | 32600 | 198 |
| 571 | 20230913 | 090700 | 221680350 | 32650 | 32600 | 32750 | 32550 | 734 |
| 572 | 20230913 | 090600 | 197711500 | 32650 | 32450 | 32650 | 32450 | 957 |
| 573 | 20230913 | 090500 | 166563450 | 32450 | 32450 | 32500 | 32350 | 2324 |
| 574 | 20230913 | 090400 | 91288650 | 32450 | 32550 | 32550 | 32400 | 581 |
| 575 | 20230913 | 090300 | 72435150 | 32450 | 32400 | 32450 | 32400 | 96 |
| 576 | 20230913 | 090200 | 69322650 | 32400 | 32500 | 32500 | 32400 | 311 |
| 577 | 20230913 | 090100 | 59220050 | 32500 | 32400 | 32600 | 32300 | 638 |
| 578 | 20230913 | 090000 | 38527750 | 32400 | 32250 | 32600 | 32250 | 1191 |