34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 3 | 20230908 | 192700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230908 | 192600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230908 | 192500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230908 | 192400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230908 | 192300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230908 | 192200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230908 | 192100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230908 | 192000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230908 | 191900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230908 | 191800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230908 | 191700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230908 | 191600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230908 | 191500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230908 | 191400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230908 | 191300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230908 | 191200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230908 | 191100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230908 | 191000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230908 | 190900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230908 | 190800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230908 | 190700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230908 | 190600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230908 | 190500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230908 | 190400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230908 | 190300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230908 | 190200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230908 | 190100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230908 | 190000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230908 | 185900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230908 | 185800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 33 | 20230908 | 185700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230908 | 185600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230908 | 185500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230908 | 185400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230908 | 185300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230908 | 185200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230908 | 185100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230908 | 185000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230908 | 184900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230908 | 184800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230908 | 184700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230908 | 184600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230908 | 184500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230908 | 184400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230908 | 184300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230908 | 184200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230908 | 184100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230908 | 184000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230908 | 183900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230908 | 183800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230908 | 183700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230908 | 183600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230908 | 183500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230908 | 183400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230908 | 183300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230908 | 183200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230908 | 183100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230908 | 183000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230908 | 182900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230908 | 182800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 63 | 20230908 | 182700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230908 | 182600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230908 | 182500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230908 | 182400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230908 | 182300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230908 | 182200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230908 | 182100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230908 | 182000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230908 | 181900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230908 | 181800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230908 | 181700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230908 | 181600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230908 | 181500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230908 | 181400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230908 | 181300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230908 | 181200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230908 | 181100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230908 | 181000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230908 | 180900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230908 | 180800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230908 | 180700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230908 | 180600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230908 | 180500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230908 | 180400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230908 | 180300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230908 | 180200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230908 | 180100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230908 | 180000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230908 | 175900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230908 | 175800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 93 | 20230908 | 175700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230908 | 175600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230908 | 175500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230908 | 175400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230908 | 175300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230908 | 175200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230908 | 175100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230908 | 175000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230908 | 174900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230908 | 174800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230908 | 174700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230908 | 174600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230908 | 174500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230908 | 174400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230908 | 174300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230908 | 174200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230908 | 174100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230908 | 174000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230908 | 173900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230908 | 173800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230908 | 173700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230908 | 173600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230908 | 173500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230908 | 173400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230908 | 173300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230908 | 173200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230908 | 173100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230908 | 173000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230908 | 172900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230908 | 172800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 123 | 20230908 | 172700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230908 | 172600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230908 | 172500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230908 | 172400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230908 | 172300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230908 | 172200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230908 | 172100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230908 | 172000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230908 | 171900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230908 | 171800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230908 | 171700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230908 | 171600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230908 | 171500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230908 | 171400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230908 | 171300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230908 | 171200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230908 | 171100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230908 | 171000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230908 | 170900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230908 | 170800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230908 | 170700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230908 | 170600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230908 | 170500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230908 | 170400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230908 | 170300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230908 | 170200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230908 | 170100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230908 | 170000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230908 | 165900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230908 | 165800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 153 | 20230908 | 165700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230908 | 165600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230908 | 165500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230908 | 165400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230908 | 165300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230908 | 165200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230908 | 165100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230908 | 165000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230908 | 164900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230908 | 164800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230908 | 164700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230908 | 164600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230908 | 164500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230908 | 164400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230908 | 164300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230908 | 164200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230908 | 164100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230908 | 164000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230908 | 163900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230908 | 163800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230908 | 163700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230908 | 163600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230908 | 163500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230908 | 163400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230908 | 163300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230908 | 163200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230908 | 163100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230908 | 163000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230908 | 162900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230908 | 162800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 183 | 20230908 | 162700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230908 | 162600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230908 | 162500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230908 | 162400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230908 | 162300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230908 | 162200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230908 | 162100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230908 | 162000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230908 | 161900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230908 | 161800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230908 | 161700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230908 | 161600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230908 | 161500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230908 | 161400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230908 | 161300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230908 | 161200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230908 | 161100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230908 | 161000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230908 | 160900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230908 | 160800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230908 | 160700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230908 | 160600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230908 | 160500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230908 | 160400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230908 | 160300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230908 | 160200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230908 | 160100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230908 | 160000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230908 | 155900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230908 | 155800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 213 | 20230908 | 155700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230908 | 155600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230908 | 155500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230908 | 155400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230908 | 155300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230908 | 155200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230908 | 155100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230908 | 155000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230908 | 154900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230908 | 154800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230908 | 154700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230908 | 154600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230908 | 154500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230908 | 154400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20230908 | 154300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20230908 | 154200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20230908 | 154100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20230908 | 154000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20230908 | 153900 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20230908 | 153800 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20230908 | 153700 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20230908 | 153600 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20230908 | 153500 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20230908 | 153400 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20230908 | 153300 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20230908 | 153200 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20230908 | 153100 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20230908 | 153000 | 22839648050 | 35700 | 35700 | 35700 | 35700 | 4413 |
| 241 | 20230908 | 152900 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20230908 | 152800 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 243 | 20230908 | 152700 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20230908 | 152600 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20230908 | 152500 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20230908 | 152400 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20230908 | 152300 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20230908 | 152200 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20230908 | 152100 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20230908 | 152000 | 22682103950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20230908 | 151900 | 22682103950 | 35850 | 35750 | 36000 | 35700 | 1191 |
| 252 | 20230908 | 151800 | 22639485950 | 36000 | 35950 | 36000 | 35700 | 4089 |
| 253 | 20230908 | 151700 | 22492845250 | 35950 | 35850 | 35950 | 35750 | 2479 |
| 254 | 20230908 | 151600 | 22403776800 | 35900 | 35900 | 35950 | 35750 | 3684 |
| 255 | 20230908 | 151500 | 22271633350 | 35700 | 36000 | 36000 | 35700 | 4668 |
| 256 | 20230908 | 151400 | 22103982800 | 36000 | 35900 | 36000 | 35800 | 4310 |
| 257 | 20230908 | 151300 | 21949140950 | 35950 | 35950 | 36000 | 35850 | 6775 |
| 258 | 20230908 | 151200 | 21705713150 | 35900 | 35900 | 35950 | 35800 | 4101 |
| 259 | 20230908 | 151100 | 21558403150 | 35950 | 35850 | 35950 | 35750 | 4436 |
| 260 | 20230908 | 151000 | 21399418250 | 35800 | 35750 | 35850 | 35700 | 2940 |
| 261 | 20230908 | 150900 | 21294214100 | 35700 | 35650 | 35750 | 35600 | 3630 |
| 262 | 20230908 | 150800 | 21164602900 | 35650 | 35650 | 35750 | 35600 | 3628 |
| 263 | 20230908 | 150700 | 21035118400 | 35450 | 35700 | 35700 | 35350 | 4785 |
| 264 | 20230908 | 150600 | 20864681150 | 35650 | 35600 | 35750 | 35600 | 4598 |
| 265 | 20230908 | 150500 | 20700605050 | 35600 | 35300 | 35600 | 35300 | 7184 |
| 266 | 20230908 | 150400 | 20446128150 | 35300 | 35250 | 35350 | 35250 | 4846 |
| 267 | 20230908 | 150300 | 20275093200 | 35200 | 35050 | 35200 | 35050 | 2081 |
| 268 | 20230908 | 150200 | 20201930900 | 35100 | 35050 | 35150 | 35000 | 3376 |
| 269 | 20230908 | 150100 | 20083522950 | 35050 | 34950 | 35050 | 34950 | 2972 |
| 270 | 20230908 | 150000 | 19979521150 | 34950 | 34900 | 35000 | 34900 | 2586 |
| 271 | 20230908 | 145900 | 19889152850 | 34850 | 34900 | 34950 | 34800 | 2703 |
| 272 | 20230908 | 145800 | 19794808000 | 34950 | 34850 | 34950 | 34850 | 1940 |
| 273 | 20230908 | 145700 | 19727049200 | 34850 | 34850 | 34900 | 34850 | 1626 |
| 274 | 20230908 | 145600 | 19670319600 | 34850 | 34800 | 34850 | 34700 | 2373 |
| 275 | 20230908 | 145500 | 19587782700 | 34750 | 34750 | 34900 | 34750 | 2742 |
| 276 | 20230908 | 145400 | 19492214700 | 34850 | 34750 | 34850 | 34700 | 2672 |
| 277 | 20230908 | 145300 | 19399281100 | 34700 | 34900 | 34900 | 34700 | 4996 |
| 278 | 20230908 | 145200 | 19225611850 | 34850 | 34900 | 34950 | 34800 | 3333 |
| 279 | 20230908 | 145100 | 19109395850 | 34900 | 34800 | 34900 | 34750 | 2805 |
| 280 | 20230908 | 145000 | 19011713800 | 34750 | 34700 | 34800 | 34650 | 2269 |
| 281 | 20230908 | 144900 | 18932876150 | 34750 | 34700 | 34800 | 34700 | 2303 |
| 282 | 20230908 | 144800 | 18852809500 | 34650 | 34650 | 34750 | 34600 | 2011 |
| 283 | 20230908 | 144700 | 18783084250 | 34600 | 34550 | 34650 | 34400 | 1855 |
| 284 | 20230908 | 144600 | 18719053350 | 34600 | 34450 | 34600 | 34450 | 1218 |
| 285 | 20230908 | 144500 | 18677006650 | 34400 | 34450 | 34500 | 34350 | 1321 |
| 286 | 20230908 | 144400 | 18631481050 | 34450 | 34350 | 34500 | 34350 | 1069 |
| 287 | 20230908 | 144300 | 18594722800 | 34400 | 34350 | 34450 | 34300 | 606 |
| 288 | 20230908 | 144200 | 18573899550 | 34300 | 34400 | 34400 | 34300 | 781 |
| 289 | 20230908 | 144100 | 18547094950 | 34350 | 34400 | 34400 | 34300 | 901 |
| 290 | 20230908 | 144000 | 18516169150 | 34400 | 34400 | 34400 | 34350 | 323 |
| 291 | 20230908 | 143900 | 18505066350 | 34400 | 34400 | 34450 | 34350 | 555 |
| 292 | 20230908 | 143800 | 18485968500 | 34450 | 34400 | 34450 | 34300 | 1029 |
| 293 | 20230908 | 143700 | 18450600800 | 34450 | 34400 | 34450 | 34350 | 555 |
| 294 | 20230908 | 143600 | 18431511400 | 34400 | 34350 | 34400 | 34350 | 487 |
| 295 | 20230908 | 143500 | 18414773350 | 34400 | 34400 | 34400 | 34350 | 1090 |
| 296 | 20230908 | 143400 | 18377315300 | 34350 | 34350 | 34400 | 34350 | 618 |
| 297 | 20230908 | 143300 | 18356070500 | 34400 | 34400 | 34400 | 34300 | 521 |
| 298 | 20230908 | 143200 | 18338175400 | 34350 | 34400 | 34400 | 34300 | 846 |
| 299 | 20230908 | 143100 | 18309135950 | 34450 | 34300 | 34450 | 34300 | 836 |
| 300 | 20230908 | 143000 | 18280410450 | 34300 | 34350 | 34400 | 34300 | 481 |
| 301 | 20230908 | 142900 | 18263898200 | 34350 | 34250 | 34350 | 34200 | 1170 |
| 302 | 20230908 | 142800 | 18223804350 | 34300 | 34250 | 34300 | 34200 | 746 |
| 303 | 20230908 | 142700 | 18198253700 | 34250 | 34250 | 34300 | 34200 | 653 |
| 304 | 20230908 | 142600 | 18175906450 | 34250 | 34250 | 34300 | 34200 | 1241 |
| 305 | 20230908 | 142500 | 18133442050 | 34250 | 34250 | 34300 | 34250 | 705 |
| 306 | 20230908 | 142400 | 18109286400 | 34300 | 34200 | 34300 | 34200 | 434 |
| 307 | 20230908 | 142300 | 18094420700 | 34200 | 34250 | 34300 | 34200 | 1254 |
| 308 | 20230908 | 142200 | 18051511150 | 34300 | 34250 | 34350 | 34200 | 1967 |
| 309 | 20230908 | 142100 | 17984199600 | 34300 | 34350 | 34400 | 34250 | 537 |
| 310 | 20230908 | 142000 | 17965759100 | 34250 | 34250 | 34450 | 34250 | 984 |
| 311 | 20230908 | 141900 | 17931970150 | 34300 | 34300 | 34300 | 34150 | 2144 |
| 312 | 20230908 | 141800 | 17858592650 | 34300 | 34300 | 34350 | 34250 | 593 |
| 313 | 20230908 | 141700 | 17838256450 | 34350 | 34350 | 34350 | 34300 | 457 |
| 314 | 20230908 | 141600 | 17822568700 | 34300 | 34350 | 34350 | 34200 | 2032 |
| 315 | 20230908 | 141500 | 17752918100 | 34300 | 34300 | 34350 | 34250 | 1563 |
| 316 | 20230908 | 141400 | 17699296000 | 34300 | 34250 | 34300 | 34100 | 3271 |
| 317 | 20230908 | 141300 | 17587522750 | 34250 | 34400 | 34400 | 34150 | 1720 |
| 318 | 20230908 | 141200 | 17528682050 | 34350 | 34350 | 34400 | 34300 | 124 |
| 319 | 20230908 | 141100 | 17524424450 | 34350 | 34300 | 34400 | 34300 | 487 |
| 320 | 20230908 | 141000 | 17507689250 | 34300 | 34350 | 34400 | 34150 | 1552 |
| 321 | 20230908 | 140900 | 17454568650 | 34350 | 34350 | 34400 | 34300 | 418 |
| 322 | 20230908 | 140800 | 17440201850 | 34400 | 34350 | 34450 | 34350 | 607 |
| 323 | 20230908 | 140700 | 17419321850 | 34200 | 34350 | 34450 | 34100 | 3652 |
| 324 | 20230908 | 140600 | 17294525200 | 34350 | 34350 | 34400 | 34300 | 219 |
| 325 | 20230908 | 140500 | 17287008850 | 34300 | 34350 | 34350 | 34200 | 161 |
| 326 | 20230908 | 140400 | 17281491850 | 34300 | 34350 | 34400 | 34150 | 1497 |
| 327 | 20230908 | 140300 | 17230297100 | 34400 | 34450 | 34450 | 34300 | 282 |
| 328 | 20230908 | 140200 | 17220607750 | 34400 | 34350 | 34500 | 34350 | 435 |
| 329 | 20230908 | 140100 | 17205635700 | 34400 | 34300 | 34400 | 34100 | 2227 |
| 330 | 20230908 | 140000 | 17129474550 | 34150 | 34300 | 34350 | 34100 | 2484 |
| 331 | 20230908 | 135900 | 17044598550 | 34350 | 34350 | 34350 | 34250 | 343 |
| 332 | 20230908 | 135800 | 17032832150 | 34350 | 34350 | 34400 | 34150 | 1900 |
| 333 | 20230908 | 135700 | 16967794050 | 34350 | 34350 | 34400 | 34350 | 138 |
| 334 | 20230908 | 135600 | 16963052600 | 34300 | 34250 | 34350 | 34150 | 501 |
| 335 | 20230908 | 135500 | 16945881150 | 34150 | 34250 | 34300 | 34150 | 1639 |
| 336 | 20230908 | 135400 | 16889853850 | 34300 | 34200 | 34400 | 34150 | 2418 |
| 337 | 20230908 | 135300 | 16807197100 | 34200 | 34300 | 34400 | 34150 | 2310 |
| 338 | 20230908 | 135200 | 16728153800 | 34300 | 34450 | 34450 | 34300 | 1766 |
| 339 | 20230908 | 135100 | 16667553500 | 34400 | 34400 | 34400 | 34350 | 578 |
| 340 | 20230908 | 135000 | 16647676100 | 34350 | 34300 | 34400 | 34250 | 952 |
| 341 | 20230908 | 134900 | 16615000200 | 34300 | 34300 | 34300 | 34250 | 606 |
| 342 | 20230908 | 134800 | 16594233000 | 34250 | 34250 | 34300 | 34200 | 1208 |
| 343 | 20230908 | 134700 | 16552895250 | 34200 | 34300 | 34300 | 34200 | 527 |
| 344 | 20230908 | 134600 | 16534850350 | 34300 | 34350 | 34350 | 34200 | 2095 |
| 345 | 20230908 | 134500 | 16463113350 | 34300 | 34300 | 34300 | 34250 | 675 |
| 346 | 20230908 | 134400 | 16439976650 | 34300 | 34300 | 34350 | 34300 | 2043 |
| 347 | 20230908 | 134300 | 16369900250 | 34350 | 34400 | 34450 | 34300 | 1192 |
| 348 | 20230908 | 134200 | 16328950050 | 34450 | 34400 | 34500 | 34400 | 149 |
| 349 | 20230908 | 134100 | 16323822350 | 34400 | 34400 | 34450 | 34350 | 688 |
| 350 | 20230908 | 134000 | 16300158300 | 34450 | 34450 | 34500 | 34400 | 1089 |
| 351 | 20230908 | 133900 | 16262679000 | 34500 | 34550 | 34550 | 34450 | 2968 |
| 352 | 20230908 | 133800 | 16160397000 | 34500 | 34550 | 34600 | 34450 | 1559 |
| 353 | 20230908 | 133700 | 16106607000 | 34600 | 34500 | 34600 | 34500 | 313 |
| 354 | 20230908 | 133600 | 16095801150 | 34550 | 34600 | 34600 | 34500 | 1009 |
| 355 | 20230908 | 133500 | 16060920600 | 34600 | 34600 | 34700 | 34600 | 109 |
| 356 | 20230908 | 133400 | 16057146600 | 34750 | 34550 | 34750 | 34550 | 1294 |
| 357 | 20230908 | 133300 | 16012335600 | 34600 | 34550 | 34600 | 34550 | 271 |
| 358 | 20230908 | 133200 | 16002967300 | 34450 | 34600 | 34650 | 34450 | 2282 |
| 359 | 20230908 | 133100 | 15924207900 | 34650 | 34550 | 34650 | 34550 | 157 |
| 360 | 20230908 | 133000 | 15918780900 | 34600 | 34600 | 34700 | 34550 | 416 |
| 361 | 20230908 | 132900 | 15904389100 | 34600 | 34600 | 34650 | 34600 | 142 |
| 362 | 20230908 | 132800 | 15899475850 | 34600 | 34650 | 34650 | 34600 | 89 |
| 363 | 20230908 | 132700 | 15896395300 | 34600 | 34550 | 34650 | 34550 | 406 |
| 364 | 20230908 | 132600 | 15882349550 | 34600 | 34600 | 34650 | 34550 | 177 |
| 365 | 20230908 | 132500 | 15876225800 | 34650 | 34650 | 34700 | 34500 | 2043 |
| 366 | 20230908 | 132400 | 15805648950 | 34650 | 34600 | 34700 | 34600 | 176 |
| 367 | 20230908 | 132300 | 15799549150 | 34600 | 34650 | 34700 | 34600 | 308 |
| 368 | 20230908 | 132200 | 15788884700 | 34600 | 34650 | 34650 | 34600 | 208 |
| 369 | 20230908 | 132100 | 15781680950 | 34650 | 34650 | 34650 | 34600 | 367 |
| 370 | 20230908 | 132000 | 15768973250 | 34650 | 34700 | 34700 | 34650 | 433 |
| 371 | 20230908 | 131900 | 15753962800 | 34650 | 34550 | 34700 | 34550 | 152 |
| 372 | 20230908 | 131800 | 15748698400 | 34550 | 34600 | 34700 | 34450 | 2533 |
| 373 | 20230908 | 131700 | 15661311100 | 34550 | 34600 | 34600 | 34550 | 452 |
| 374 | 20230908 | 131600 | 15645683500 | 34600 | 34550 | 34600 | 34550 | 274 |
| 375 | 20230908 | 131500 | 15636211950 | 34600 | 34600 | 34650 | 34550 | 255 |
| 376 | 20230908 | 131400 | 15627388400 | 34550 | 34650 | 34700 | 34550 | 890 |
| 377 | 20230908 | 131300 | 15596567750 | 34650 | 34700 | 34750 | 34600 | 281 |
| 378 | 20230908 | 131200 | 15586825500 | 34700 | 34650 | 34750 | 34550 | 315 |
| 379 | 20230908 | 131100 | 15575907350 | 34650 | 34750 | 34750 | 34450 | 2478 |
| 380 | 20230908 | 131000 | 15490199750 | 34750 | 34750 | 34800 | 34700 | 443 |
| 381 | 20230908 | 130900 | 15474808650 | 34750 | 34750 | 34750 | 34700 | 338 |
| 382 | 20230908 | 130800 | 15463070400 | 34700 | 34700 | 34750 | 34700 | 2036 |
| 383 | 20230908 | 130700 | 15392381000 | 34700 | 34600 | 34700 | 34550 | 1530 |
| 384 | 20230908 | 130600 | 15339394850 | 34550 | 34500 | 34600 | 34450 | 1620 |
| 385 | 20230908 | 130500 | 15283457100 | 34500 | 34450 | 34500 | 34450 | 606 |
| 386 | 20230908 | 130400 | 15262577950 | 34450 | 34450 | 34450 | 34250 | 2629 |
| 387 | 20230908 | 130300 | 15172320300 | 34400 | 34300 | 34450 | 34300 | 688 |
| 388 | 20230908 | 130200 | 15148659600 | 34350 | 34350 | 34450 | 34300 | 763 |
| 389 | 20230908 | 130100 | 15122420800 | 34400 | 34350 | 34400 | 34300 | 719 |
| 390 | 20230908 | 130000 | 15097722550 | 34350 | 34150 | 34350 | 34150 | 798 |
| 391 | 20230908 | 125900 | 15070360700 | 34250 | 34150 | 34250 | 34100 | 1425 |
| 392 | 20230908 | 125800 | 15021679500 | 34150 | 34150 | 34200 | 34100 | 1007 |
| 393 | 20230908 | 125700 | 14987316650 | 34150 | 34150 | 34200 | 34050 | 2465 |
| 394 | 20230908 | 125600 | 14903328200 | 34200 | 34100 | 34200 | 34100 | 88 |
| 395 | 20230908 | 125500 | 14900323400 | 34100 | 34100 | 34200 | 34100 | 1855 |
| 396 | 20230908 | 125400 | 14837055500 | 34150 | 34150 | 34150 | 34100 | 698 |
| 397 | 20230908 | 125300 | 14813246300 | 34100 | 34100 | 34150 | 34100 | 242 |
| 398 | 20230908 | 125200 | 14804993900 | 34100 | 34100 | 34100 | 34050 | 942 |
| 399 | 20230908 | 125100 | 14772875750 | 34100 | 34150 | 34150 | 34000 | 398 |
| 400 | 20230908 | 125000 | 14759323650 | 34150 | 34150 | 34150 | 34000 | 2573 |
| 401 | 20230908 | 124900 | 14671651350 | 34150 | 34100 | 34150 | 34100 | 218 |
| 402 | 20230908 | 124800 | 14664216950 | 34100 | 34100 | 34150 | 34100 | 452 |
| 403 | 20230908 | 124700 | 14648798700 | 34150 | 34100 | 34150 | 34100 | 498 |
| 404 | 20230908 | 124600 | 14631815150 | 34100 | 34050 | 34100 | 34050 | 1117 |
| 405 | 20230908 | 124500 | 14593748100 | 34050 | 34050 | 34050 | 34000 | 1248 |
| 406 | 20230908 | 124400 | 14551286200 | 34050 | 34050 | 34100 | 34000 | 480 |
| 407 | 20230908 | 124300 | 14534953500 | 34000 | 34200 | 34200 | 34000 | 6906 |
| 408 | 20230908 | 124200 | 14299653400 | 34200 | 34150 | 34200 | 34150 | 662 |
| 409 | 20230908 | 124100 | 14277044100 | 34150 | 34100 | 34200 | 34100 | 727 |
| 410 | 20230908 | 124000 | 14252214200 | 34100 | 34100 | 34250 | 34100 | 1830 |
| 411 | 20230908 | 123900 | 14189724350 | 34150 | 34100 | 34150 | 34100 | 798 |
| 412 | 20230908 | 123800 | 14162498150 | 34050 | 34100 | 34100 | 34050 | 1110 |
| 413 | 20230908 | 123700 | 14124696350 | 34050 | 34150 | 34200 | 34050 | 853 |
| 414 | 20230908 | 123600 | 14095628350 | 34200 | 34250 | 34250 | 34050 | 6880 |
| 415 | 20230908 | 123500 | 13860777400 | 34200 | 34250 | 34250 | 34200 | 688 |
| 416 | 20230908 | 123400 | 13837239400 | 34200 | 34250 | 34250 | 34150 | 670 |
| 417 | 20230908 | 123300 | 13814344650 | 34250 | 34200 | 34250 | 34050 | 503 |
| 418 | 20230908 | 123200 | 13797184200 | 34200 | 34100 | 34200 | 34050 | 3270 |
| 419 | 20230908 | 123100 | 13685583450 | 34100 | 34100 | 34150 | 34050 | 6666 |
| 420 | 20230908 | 123000 | 13458279900 | 34150 | 34150 | 34150 | 34150 | 0 |
| 421 | 20230908 | 122900 | 13458279900 | 34150 | 34150 | 34200 | 34150 | 4058 |
| 422 | 20230908 | 122800 | 13319698950 | 34200 | 34250 | 34250 | 34150 | 2130 |
| 423 | 20230908 | 122700 | 13246931050 | 34200 | 34200 | 34250 | 34200 | 2065 |
| 424 | 20230908 | 122600 | 13176278600 | 34250 | 34200 | 34250 | 34150 | 3203 |
| 425 | 20230908 | 122500 | 13066750650 | 34200 | 34250 | 34250 | 34200 | 4584 |
| 426 | 20230908 | 122400 | 12909868250 | 34250 | 34300 | 34350 | 34250 | 1405 |
| 427 | 20230908 | 122300 | 12861737600 | 34300 | 34300 | 34400 | 34300 | 1531 |
| 428 | 20230908 | 122200 | 12809222700 | 34300 | 34300 | 34400 | 34250 | 2829 |
| 429 | 20230908 | 122100 | 12712185000 | 34300 | 34350 | 34350 | 34300 | 421 |
| 430 | 20230908 | 122000 | 12697742900 | 34350 | 34300 | 34350 | 34300 | 1196 |
| 431 | 20230908 | 121900 | 12656707150 | 34300 | 34400 | 34400 | 34300 | 421 |
| 432 | 20230908 | 121800 | 12642253550 | 34350 | 34400 | 34450 | 34350 | 2833 |
| 433 | 20230908 | 121700 | 12544887650 | 34450 | 34400 | 34450 | 34400 | 596 |
| 434 | 20230908 | 121600 | 12524385100 | 34350 | 34400 | 34500 | 34350 | 632 |
| 435 | 20230908 | 121500 | 12502647650 | 34400 | 34400 | 34450 | 34350 | 2636 |
| 436 | 20230908 | 121400 | 12411981700 | 34450 | 34450 | 34500 | 34400 | 1489 |
| 437 | 20230908 | 121300 | 12360703400 | 34450 | 34400 | 34450 | 34400 | 560 |
| 438 | 20230908 | 121200 | 12341417900 | 34450 | 34400 | 34450 | 34400 | 546 |
| 439 | 20230908 | 121100 | 12322623650 | 34450 | 34400 | 34450 | 34400 | 548 |
| 440 | 20230908 | 121000 | 12303763350 | 34400 | 34500 | 34550 | 34400 | 477 |
| 441 | 20230908 | 120900 | 12287349800 | 34500 | 34500 | 34550 | 34450 | 330 |
| 442 | 20230908 | 120800 | 12275968550 | 34500 | 34500 | 34600 | 34400 | 2372 |
| 443 | 20230908 | 120700 | 12194260500 | 34500 | 34450 | 34600 | 34400 | 2725 |
| 444 | 20230908 | 120600 | 12100259200 | 34450 | 34400 | 34500 | 34400 | 326 |
| 445 | 20230908 | 120500 | 12089030300 | 34400 | 34450 | 34500 | 34400 | 468 |
| 446 | 20230908 | 120400 | 12072921100 | 34450 | 34450 | 34450 | 34400 | 536 |
| 447 | 20230908 | 120300 | 12054475550 | 34400 | 34500 | 34550 | 34400 | 870 |
| 448 | 20230908 | 120200 | 12024499350 | 34500 | 34450 | 34500 | 34450 | 339 |
| 449 | 20230908 | 120100 | 12012815400 | 34450 | 34500 | 34500 | 34400 | 3715 |
| 450 | 20230908 | 120000 | 11884717900 | 34500 | 34500 | 34550 | 34500 | 555 |
| 451 | 20230908 | 115900 | 11865559750 | 34500 | 34400 | 34500 | 34400 | 544 |
| 452 | 20230908 | 115800 | 11846809900 | 34400 | 34350 | 34450 | 34350 | 624 |
| 453 | 20230908 | 115700 | 11825351450 | 34450 | 34350 | 34500 | 34300 | 1527 |
| 454 | 20230908 | 115600 | 11772867400 | 34350 | 34400 | 34400 | 34300 | 769 |
| 455 | 20230908 | 115500 | 11746473300 | 34400 | 34350 | 34400 | 34300 | 1943 |
| 456 | 20230908 | 115400 | 11679727050 | 34400 | 34500 | 34500 | 34350 | 2295 |
| 457 | 20230908 | 115300 | 11600760300 | 34450 | 34550 | 34550 | 34450 | 504 |
| 458 | 20230908 | 115200 | 11583390000 | 34550 | 34450 | 34550 | 34450 | 766 |
| 459 | 20230908 | 115100 | 11556996950 | 34500 | 34500 | 34550 | 34450 | 342 |
| 460 | 20230908 | 115000 | 11545209600 | 34450 | 34450 | 34500 | 34450 | 727 |
| 461 | 20230908 | 114900 | 11520162700 | 34450 | 34500 | 34500 | 34400 | 4730 |
| 462 | 20230908 | 114800 | 11357030800 | 34500 | 34550 | 34600 | 34500 | 1563 |
| 463 | 20230908 | 114700 | 11303034350 | 34550 | 34600 | 34600 | 34550 | 2794 |
| 464 | 20230908 | 114600 | 11206484800 | 34550 | 34550 | 34650 | 34550 | 428 |
| 465 | 20230908 | 114500 | 11191689550 | 34600 | 34650 | 34700 | 34600 | 953 |
| 466 | 20230908 | 114400 | 11158709450 | 34650 | 34600 | 34650 | 34550 | 675 |
| 467 | 20230908 | 114300 | 11135362700 | 34600 | 34600 | 34600 | 34550 | 1281 |
| 468 | 20230908 | 114200 | 11091062650 | 34600 | 34600 | 34650 | 34600 | 202 |
| 469 | 20230908 | 114100 | 11084073250 | 34600 | 34650 | 34650 | 34600 | 1829 |
| 470 | 20230908 | 114000 | 11020779800 | 34650 | 34700 | 34700 | 34600 | 2253 |
| 471 | 20230908 | 113900 | 10942801950 | 34700 | 34650 | 34700 | 34650 | 295 |
| 472 | 20230908 | 113800 | 10932578250 | 34650 | 34750 | 34750 | 34650 | 509 |
| 473 | 20230908 | 113700 | 10914937150 | 34700 | 34700 | 34750 | 34650 | 368 |
| 474 | 20230908 | 113600 | 10902172450 | 34700 | 34700 | 34700 | 34700 | 207 |
| 475 | 20230908 | 113500 | 10894989550 | 34650 | 34700 | 34700 | 34650 | 299 |
| 476 | 20230908 | 113400 | 10884626500 | 34700 | 34650 | 34750 | 34650 | 286 |
| 477 | 20230908 | 113300 | 10874706300 | 34700 | 34750 | 34800 | 34600 | 4783 |
| 478 | 20230908 | 113200 | 10708854000 | 34750 | 34750 | 34900 | 34750 | 462 |
| 479 | 20230908 | 113100 | 10692786150 | 34800 | 34800 | 34850 | 34750 | 404 |
| 480 | 20230908 | 113000 | 10678737100 | 34750 | 34800 | 35050 | 34750 | 1313 |
| 481 | 20230908 | 112900 | 10632887650 | 34750 | 34800 | 34800 | 34700 | 1925 |
| 482 | 20230908 | 112800 | 10565964250 | 34800 | 34750 | 34850 | 34750 | 660 |
| 483 | 20230908 | 112700 | 10542999700 | 34750 | 34700 | 34750 | 34650 | 441 |
| 484 | 20230908 | 112600 | 10527695550 | 34650 | 34650 | 34750 | 34600 | 2512 |
| 485 | 20230908 | 112500 | 10440654300 | 34700 | 34650 | 34750 | 34650 | 414 |
| 486 | 20230908 | 112400 | 10426292850 | 34700 | 34650 | 34750 | 34650 | 1175 |
| 487 | 20230908 | 112300 | 10385555600 | 34650 | 34700 | 34700 | 34650 | 1506 |
| 488 | 20230908 | 112200 | 10333368300 | 34700 | 34650 | 34700 | 34600 | 435 |
| 489 | 20230908 | 112100 | 10318295100 | 34600 | 34700 | 34700 | 34600 | 418 |
| 490 | 20230908 | 112000 | 10303823450 | 34700 | 34600 | 34700 | 34600 | 325 |
| 491 | 20230908 | 111900 | 10292572100 | 34600 | 34600 | 34600 | 34500 | 4062 |
| 492 | 20230908 | 111800 | 10152233600 | 34600 | 34600 | 34650 | 34550 | 3953 |
| 493 | 20230908 | 111700 | 10015478800 | 34600 | 34600 | 34650 | 34550 | 3297 |
| 494 | 20230908 | 111600 | 9901458800 | 34650 | 34700 | 34700 | 34600 | 1812 |
| 495 | 20230908 | 111500 | 9838666500 | 34700 | 34850 | 34900 | 34700 | 5258 |
| 496 | 20230908 | 111400 | 9655987550 | 34900 | 34800 | 34900 | 34800 | 525 |
| 497 | 20230908 | 111300 | 9637700550 | 34850 | 34850 | 34950 | 34800 | 708 |
| 498 | 20230908 | 111200 | 9613050700 | 34850 | 34900 | 34950 | 34800 | 2550 |
| 499 | 20230908 | 111100 | 9524268600 | 34900 | 34900 | 34950 | 34850 | 544 |
| 500 | 20230908 | 111000 | 9505295350 | 34900 | 34800 | 34900 | 34800 | 757 |
| 501 | 20230908 | 110900 | 9478906450 | 34800 | 34900 | 34900 | 34800 | 880 |
| 502 | 20230908 | 110800 | 9448243950 | 34900 | 34950 | 35000 | 34850 | 623 |
| 503 | 20230908 | 110700 | 9426510050 | 34950 | 34900 | 35000 | 34850 | 974 |
| 504 | 20230908 | 110600 | 9392551000 | 34900 | 35050 | 35050 | 34900 | 1533 |
| 505 | 20230908 | 110500 | 9339041150 | 35000 | 35050 | 35050 | 34900 | 2288 |
| 506 | 20230908 | 110400 | 9259022300 | 35000 | 35000 | 35050 | 35000 | 519 |
| 507 | 20230908 | 110300 | 9240853300 | 34950 | 35050 | 35050 | 34950 | 967 |
| 508 | 20230908 | 110200 | 9207014800 | 35100 | 35100 | 35100 | 35000 | 642 |
| 509 | 20230908 | 110100 | 9184518450 | 35100 | 35050 | 35150 | 35000 | 537 |
| 510 | 20230908 | 110000 | 9165685200 | 35050 | 34950 | 35050 | 34900 | 336 |
| 511 | 20230908 | 105900 | 9153941550 | 35050 | 34950 | 35100 | 34850 | 936 |
| 512 | 20230908 | 105800 | 9121180050 | 34950 | 34950 | 35250 | 34850 | 2600 |
| 513 | 20230908 | 105700 | 9030044800 | 34950 | 34900 | 34950 | 34850 | 594 |
| 514 | 20230908 | 105600 | 9009311900 | 34900 | 34800 | 34950 | 34800 | 820 |
| 515 | 20230908 | 105500 | 8980731500 | 34850 | 34800 | 34850 | 34800 | 1184 |
| 516 | 20230908 | 105400 | 8939487650 | 34850 | 34850 | 34850 | 34800 | 1492 |
| 517 | 20230908 | 105300 | 8887538050 | 34900 | 34800 | 34900 | 34800 | 836 |
| 518 | 20230908 | 105200 | 8858421200 | 34800 | 34800 | 34850 | 34750 | 1085 |
| 519 | 20230908 | 105100 | 8820666950 | 34850 | 34800 | 34850 | 34750 | 1858 |
| 520 | 20230908 | 105000 | 8756089800 | 34800 | 34950 | 35000 | 34800 | 6374 |
| 521 | 20230908 | 104900 | 8533991800 | 34900 | 35050 | 35050 | 34900 | 7215 |
| 522 | 20230908 | 104800 | 8281597800 | 35100 | 35050 | 35100 | 35000 | 1291 |
| 523 | 20230908 | 104700 | 8236350350 | 35050 | 35100 | 35100 | 35050 | 456 |
| 524 | 20230908 | 104600 | 8220364150 | 35100 | 35100 | 35100 | 35050 | 522 |
| 525 | 20230908 | 104500 | 8202061950 | 35100 | 35100 | 35150 | 35050 | 256 |
| 526 | 20230908 | 104400 | 8193078100 | 35200 | 35200 | 35300 | 35050 | 2996 |
| 527 | 20230908 | 104300 | 8087775650 | 35200 | 35100 | 35200 | 35050 | 1275 |
| 528 | 20230908 | 104200 | 8042956550 | 35100 | 35100 | 35150 | 35050 | 596 |
| 529 | 20230908 | 104100 | 8022046450 | 35050 | 35100 | 35100 | 35050 | 526 |
| 530 | 20230908 | 104000 | 8003602150 | 35050 | 35100 | 35150 | 35050 | 1197 |
| 531 | 20230908 | 103900 | 7961637700 | 35100 | 35050 | 35100 | 35050 | 292 |
| 532 | 20230908 | 103800 | 7951393350 | 35100 | 35050 | 35150 | 35050 | 330 |
| 533 | 20230908 | 103700 | 7939822400 | 35050 | 35100 | 35150 | 35050 | 756 |
| 534 | 20230908 | 103600 | 7913288100 | 35100 | 35150 | 35150 | 35100 | 136 |
| 535 | 20230908 | 103500 | 7908513250 | 35150 | 35100 | 35350 | 35100 | 603 |
| 536 | 20230908 | 103400 | 7887316000 | 35050 | 35100 | 35100 | 35050 | 746 |
| 537 | 20230908 | 103300 | 7861165100 | 35050 | 35250 | 35250 | 35050 | 511 |
| 538 | 20230908 | 103200 | 7843226500 | 35100 | 35300 | 35300 | 35050 | 309 |
| 539 | 20230908 | 103100 | 7832357600 | 35050 | 35050 | 35300 | 34950 | 4173 |
| 540 | 20230908 | 103000 | 7686306800 | 35000 | 35100 | 35150 | 35000 | 1830 |
| 541 | 20230908 | 102900 | 7622240350 | 35200 | 35300 | 35300 | 35050 | 8441 |
| 542 | 20230908 | 102800 | 7325982000 | 35300 | 35250 | 35300 | 35250 | 364 |
| 543 | 20230908 | 102700 | 7313138450 | 35300 | 35250 | 35300 | 35250 | 221 |
| 544 | 20230908 | 102600 | 7305341600 | 35250 | 35300 | 35350 | 35250 | 488 |
| 545 | 20230908 | 102500 | 7288123900 | 35350 | 35300 | 35400 | 35300 | 179 |
| 546 | 20230908 | 102400 | 7281802550 | 35300 | 35400 | 35400 | 35200 | 772 |
| 547 | 20230908 | 102300 | 7254528550 | 35350 | 35350 | 35400 | 35350 | 888 |
| 548 | 20230908 | 102200 | 7223127500 | 35400 | 35400 | 35450 | 35350 | 173 |
| 549 | 20230908 | 102100 | 7217007200 | 35350 | 35250 | 35400 | 35250 | 318 |
| 550 | 20230908 | 102000 | 7205784400 | 35250 | 35350 | 35450 | 35250 | 938 |
| 551 | 20230908 | 101900 | 7172636250 | 35300 | 35350 | 35350 | 35300 | 923 |
| 552 | 20230908 | 101800 | 7140052100 | 35350 | 35300 | 35400 | 35300 | 464 |
| 553 | 20230908 | 101700 | 7123659300 | 35300 | 35200 | 35300 | 35150 | 391 |
| 554 | 20230908 | 101600 | 7109887600 | 35200 | 35250 | 35300 | 35150 | 520 |
| 555 | 20230908 | 101500 | 7091595400 | 35300 | 35200 | 35300 | 35150 | 1012 |
| 556 | 20230908 | 101400 | 7055962750 | 35200 | 35150 | 35200 | 35100 | 1656 |
| 557 | 20230908 | 101300 | 6997711900 | 35200 | 35150 | 35200 | 35150 | 668 |
| 558 | 20230908 | 101200 | 6974224350 | 35200 | 35150 | 35300 | 35150 | 260 |
| 559 | 20230908 | 101100 | 6965077050 | 35100 | 35200 | 35300 | 35100 | 549 |
| 560 | 20230908 | 101000 | 6945785700 | 35100 | 35100 | 35300 | 35050 | 3760 |
| 561 | 20230908 | 100900 | 6813765450 | 35100 | 35150 | 35250 | 35100 | 2758 |
| 562 | 20230908 | 100800 | 6716845900 | 35100 | 35250 | 35250 | 35100 | 8615 |
| 563 | 20230908 | 100700 | 6413680900 | 35250 | 35400 | 35400 | 35250 | 4633 |
| 564 | 20230908 | 100600 | 6250009550 | 35450 | 35600 | 35600 | 35350 | 11296 |
| 565 | 20230908 | 100500 | 5849645550 | 35500 | 35650 | 35650 | 35500 | 2250 |
| 566 | 20230908 | 100400 | 5769630600 | 35600 | 35600 | 35650 | 35600 | 480 |
| 567 | 20230908 | 100300 | 5752542350 | 35600 | 35600 | 35650 | 35550 | 689 |
| 568 | 20230908 | 100200 | 5728014150 | 35600 | 35600 | 35650 | 35500 | 647 |
| 569 | 20230908 | 100100 | 5704995200 | 35600 | 35600 | 35650 | 35500 | 507 |
| 570 | 20230908 | 100000 | 5686971150 | 35600 | 35600 | 35650 | 35500 | 1908 |
| 571 | 20230908 | 095900 | 5619115250 | 35550 | 35600 | 35600 | 35550 | 546 |
| 572 | 20230908 | 095800 | 5599697750 | 35550 | 35600 | 35600 | 35550 | 819 |
| 573 | 20230908 | 095700 | 5570571100 | 35600 | 35600 | 35600 | 35550 | 1567 |
| 574 | 20230908 | 095600 | 5514826600 | 35650 | 35650 | 35700 | 35650 | 696 |
| 575 | 20230908 | 095500 | 5490013700 | 35700 | 35700 | 35700 | 35650 | 391 |
| 576 | 20230908 | 095400 | 5476067450 | 35700 | 35650 | 35800 | 35650 | 524 |
| 577 | 20230908 | 095300 | 5457362600 | 35600 | 35500 | 35600 | 35450 | 5389 |
| 578 | 20230908 | 095200 | 5266079550 | 35500 | 35550 | 35600 | 35450 | 3951 |
| 579 | 20230908 | 095100 | 5125797150 | 35600 | 35550 | 35600 | 35500 | 2616 |
| 580 | 20230908 | 095000 | 5032871950 | 35550 | 35600 | 35600 | 35500 | 1425 |
| 581 | 20230908 | 094900 | 4982212250 | 35600 | 35550 | 35600 | 35550 | 867 |
| 582 | 20230908 | 094800 | 4951375150 | 35550 | 35550 | 35600 | 35500 | 900 |
| 583 | 20230908 | 094700 | 4919396550 | 35500 | 35700 | 35750 | 35500 | 1910 |
| 584 | 20230908 | 094600 | 4851408300 | 35700 | 35500 | 35700 | 35450 | 3769 |
| 585 | 20230908 | 094500 | 4717395350 | 35550 | 35650 | 35650 | 35500 | 3679 |
| 586 | 20230908 | 094400 | 4586665200 | 35600 | 35750 | 35750 | 35600 | 2727 |
| 587 | 20230908 | 094300 | 4489386000 | 35750 | 35800 | 35800 | 35700 | 1982 |
| 588 | 20230908 | 094200 | 4418503600 | 35800 | 35800 | 36000 | 35750 | 5186 |
| 589 | 20230908 | 094100 | 4232824400 | 35800 | 36350 | 36400 | 35750 | 27327 |
| 590 | 20230908 | 094000 | 3248638950 | 36300 | 36350 | 36350 | 36300 | 568 |
| 591 | 20230908 | 093900 | 3228013350 | 36300 | 36250 | 36300 | 36200 | 170 |
| 592 | 20230908 | 093800 | 3221852950 | 36250 | 36200 | 36250 | 36150 | 1139 |
| 593 | 20230908 | 093700 | 3180619400 | 36200 | 36250 | 36250 | 36200 | 790 |
| 594 | 20230908 | 093600 | 3152020200 | 36250 | 36200 | 36300 | 36200 | 598 |
| 595 | 20230908 | 093500 | 3130370450 | 36150 | 36400 | 36400 | 36150 | 7061 |
| 596 | 20230908 | 093400 | 2874395650 | 36350 | 36450 | 36450 | 36350 | 3485 |
| 597 | 20230908 | 093300 | 2747689200 | 36400 | 36550 | 36550 | 36350 | 2405 |
| 598 | 20230908 | 093200 | 2660123550 | 36600 | 36450 | 36600 | 36400 | 1365 |
| 599 | 20230908 | 093100 | 2610301050 | 36450 | 36400 | 36500 | 36350 | 1046 |
| 600 | 20230908 | 093000 | 2572210150 | 36450 | 36400 | 36450 | 36350 | 388 |
| 601 | 20230908 | 092900 | 2558080600 | 36400 | 36450 | 36500 | 36400 | 959 |
| 602 | 20230908 | 092800 | 2523164050 | 36500 | 36400 | 36500 | 36350 | 1656 |
| 603 | 20230908 | 092700 | 2462880600 | 36400 | 36500 | 36550 | 36350 | 4892 |
| 604 | 20230908 | 092600 | 2284671950 | 36450 | 36600 | 36650 | 36450 | 1715 |
| 605 | 20230908 | 092500 | 2222040100 | 36550 | 36550 | 36600 | 36450 | 911 |
| 606 | 20230908 | 092400 | 2188762800 | 36500 | 36550 | 36550 | 36450 | 2527 |
| 607 | 20230908 | 092300 | 2096528900 | 36500 | 36550 | 36600 | 36500 | 2249 |
| 608 | 20230908 | 092200 | 2014389400 | 36550 | 36550 | 36550 | 36500 | 1662 |
| 609 | 20230908 | 092100 | 1953658800 | 36500 | 36850 | 36850 | 36500 | 7876 |
| 610 | 20230908 | 092000 | 1665003000 | 36850 | 36900 | 36950 | 36850 | 567 |
| 611 | 20230908 | 091900 | 1644090550 | 36900 | 36900 | 36950 | 36900 | 1655 |
| 612 | 20230908 | 091800 | 1582964950 | 36900 | 36750 | 36900 | 36750 | 278 |
| 613 | 20230908 | 091700 | 1572718750 | 36750 | 36750 | 36900 | 36750 | 300 |
| 614 | 20230908 | 091600 | 1561680850 | 36750 | 36800 | 36900 | 36750 | 1172 |
| 615 | 20230908 | 091500 | 1518576300 | 36800 | 36800 | 36800 | 36750 | 518 |
| 616 | 20230908 | 091400 | 1499523900 | 36800 | 36800 | 36900 | 36750 | 1818 |
| 617 | 20230908 | 091300 | 1432568800 | 36800 | 36650 | 36800 | 36650 | 1077 |
| 618 | 20230908 | 091200 | 1393045050 | 36650 | 36600 | 36750 | 36550 | 781 |
| 619 | 20230908 | 091100 | 1364451800 | 36550 | 36600 | 36850 | 36550 | 592 |
| 620 | 20230908 | 091000 | 1342753450 | 36600 | 36800 | 36850 | 36500 | 2998 |
| 621 | 20230908 | 090900 | 1232985700 | 36850 | 36850 | 37100 | 36500 | 7670 |
| 622 | 20230908 | 090800 | 951747100 | 36900 | 36850 | 36950 | 36850 | 1013 |
| 623 | 20230908 | 090700 | 914396900 | 37000 | 37200 | 37200 | 36850 | 2982 |
| 624 | 20230908 | 090600 | 804059550 | 37100 | 37000 | 37200 | 37000 | 490 |
| 625 | 20230908 | 090500 | 785842500 | 37000 | 37200 | 37200 | 36950 | 217 |
| 626 | 20230908 | 090400 | 777799900 | 37200 | 37150 | 37250 | 36700 | 10957 |
| 627 | 20230908 | 090300 | 373530550 | 37150 | 37150 | 37200 | 36800 | 4142 |
| 628 | 20230908 | 090200 | 220197800 | 37200 | 37350 | 37400 | 37100 | 2534 |
| 629 | 20230908 | 090100 | 125883100 | 37350 | 37700 | 37700 | 37350 | 1052 |
| 630 | 20230908 | 090000 | 86453400 | 37750 | 37900 | 37900 | 37600 | 2286 |