32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 3 | 20230912 | 184700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230912 | 184600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230912 | 184500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230912 | 184400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230912 | 184300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230912 | 184200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230912 | 184100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230912 | 184000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230912 | 183900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230912 | 183800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230912 | 183700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230912 | 183600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230912 | 183500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230912 | 183400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230912 | 183300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230912 | 183200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230912 | 183100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230912 | 183000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230912 | 182900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230912 | 182800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230912 | 182700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230912 | 182600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230912 | 182500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230912 | 182400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230912 | 182300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230912 | 182200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230912 | 182100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230912 | 182000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230912 | 181900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230912 | 181800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 33 | 20230912 | 181700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230912 | 181600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230912 | 181500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230912 | 181400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230912 | 181300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230912 | 181200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230912 | 181100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230912 | 181000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230912 | 180900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230912 | 180800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230912 | 180700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230912 | 180600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230912 | 180500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230912 | 180400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230912 | 180300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230912 | 180200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230912 | 180100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230912 | 180000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230912 | 175900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230912 | 175800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230912 | 175700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230912 | 175600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230912 | 175500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230912 | 175400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230912 | 175300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230912 | 175200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230912 | 175100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230912 | 175000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230912 | 174900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230912 | 174800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 63 | 20230912 | 174700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230912 | 174600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230912 | 174500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230912 | 174400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230912 | 174300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230912 | 174200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230912 | 174100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230912 | 174000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230912 | 173900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230912 | 173800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230912 | 173700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230912 | 173600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230912 | 173500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230912 | 173400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230912 | 173300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230912 | 173200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230912 | 173100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230912 | 173000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230912 | 172900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230912 | 172800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230912 | 172700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230912 | 172600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230912 | 172500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230912 | 172400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230912 | 172300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230912 | 172200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230912 | 172100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230912 | 172000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230912 | 171900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230912 | 171800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 93 | 20230912 | 171700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230912 | 171600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230912 | 171500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230912 | 171400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230912 | 171300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230912 | 171200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230912 | 171100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230912 | 171000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230912 | 170900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230912 | 170800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230912 | 170700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230912 | 170600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230912 | 170500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230912 | 170400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230912 | 170300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230912 | 170200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230912 | 170100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230912 | 170000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230912 | 165900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230912 | 165800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230912 | 165700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230912 | 165600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230912 | 165500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230912 | 165400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230912 | 165300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230912 | 165200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230912 | 165100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230912 | 165000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230912 | 164900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230912 | 164800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 123 | 20230912 | 164700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230912 | 164600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230912 | 164500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230912 | 164400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230912 | 164300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230912 | 164200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230912 | 164100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230912 | 164000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230912 | 163900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230912 | 163800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230912 | 163700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230912 | 163600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230912 | 163500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230912 | 163400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230912 | 163300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230912 | 163200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230912 | 163100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230912 | 163000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230912 | 162900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230912 | 162800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230912 | 162700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230912 | 162600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230912 | 162500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230912 | 162400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230912 | 162300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230912 | 162200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230912 | 162100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230912 | 162000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230912 | 161900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230912 | 161800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 153 | 20230912 | 161700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230912 | 161600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230912 | 161500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230912 | 161400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230912 | 161300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230912 | 161200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230912 | 161100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230912 | 161000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230912 | 160900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230912 | 160800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230912 | 160700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230912 | 160600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230912 | 160500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230912 | 160400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230912 | 160300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230912 | 160200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230912 | 160100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230912 | 160000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230912 | 155900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230912 | 155800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230912 | 155700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230912 | 155600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230912 | 155500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230912 | 155400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230912 | 155300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230912 | 155200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230912 | 155100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230912 | 155000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230912 | 154900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230912 | 154800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 183 | 20230912 | 154700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230912 | 154600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230912 | 154500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230912 | 154400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230912 | 154300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230912 | 154200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230912 | 154100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230912 | 154000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230912 | 153900 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230912 | 153800 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230912 | 153700 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230912 | 153600 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230912 | 153500 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230912 | 153400 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230912 | 153300 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230912 | 153200 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230912 | 153100 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20230912 | 153000 | 44017516600 | 26800 | 26800 | 26800 | 26800 | 14242 |
| 201 | 20230912 | 152900 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230912 | 152800 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230912 | 152700 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230912 | 152600 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230912 | 152500 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230912 | 152400 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230912 | 152300 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230912 | 152200 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230912 | 152100 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230912 | 152000 | 43635831000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230912 | 151900 | 43635831000 | 26750 | 26750 | 26800 | 26700 | 2334 |
| 212 | 20230912 | 151800 | 43573408200 | 26700 | 26700 | 26800 | 26650 | 1984 |
| 213 | 20230912 | 151700 | 43520416450 | 26700 | 26750 | 26800 | 26700 | 832 |
| 214 | 20230912 | 151600 | 43498162100 | 26700 | 26700 | 26750 | 26650 | 749 |
| 215 | 20230912 | 151500 | 43478157700 | 26700 | 26750 | 26750 | 26650 | 766 |
| 216 | 20230912 | 151400 | 43457699600 | 26750 | 26700 | 26750 | 26700 | 545 |
| 217 | 20230912 | 151300 | 43443127250 | 26700 | 26700 | 26750 | 26650 | 2049 |
| 218 | 20230912 | 151200 | 43388415950 | 26650 | 26650 | 26700 | 26650 | 2797 |
| 219 | 20230912 | 151100 | 43313755700 | 26700 | 26650 | 26700 | 26600 | 1317 |
| 220 | 20230912 | 151000 | 43278637900 | 26650 | 26600 | 26650 | 26600 | 5348 |
| 221 | 20230912 | 150900 | 43136350650 | 26550 | 26550 | 26600 | 26550 | 575 |
| 222 | 20230912 | 150800 | 43121057300 | 26600 | 26600 | 26600 | 26550 | 490 |
| 223 | 20230912 | 150700 | 43108030250 | 26600 | 26500 | 26600 | 26500 | 1597 |
| 224 | 20230912 | 150600 | 43065635200 | 26500 | 26500 | 26550 | 26500 | 1101 |
| 225 | 20230912 | 150500 | 43036451800 | 26500 | 26500 | 26550 | 26450 | 5197 |
| 226 | 20230912 | 150400 | 42898738650 | 26550 | 26600 | 26650 | 26500 | 1890 |
| 227 | 20230912 | 150300 | 42848501850 | 26550 | 26650 | 26650 | 26500 | 2506 |
| 228 | 20230912 | 150200 | 42781890650 | 26650 | 26650 | 26700 | 26650 | 746 |
| 229 | 20230912 | 150100 | 42762002600 | 26650 | 26750 | 26750 | 26650 | 911 |
| 230 | 20230912 | 150000 | 42737693500 | 26750 | 26700 | 26750 | 26700 | 908 |
| 231 | 20230912 | 145900 | 42713433000 | 26750 | 26700 | 26800 | 26700 | 1190 |
| 232 | 20230912 | 145800 | 42681623150 | 26750 | 26750 | 26800 | 26750 | 2021 |
| 233 | 20230912 | 145700 | 42627536600 | 26750 | 26800 | 26800 | 26700 | 939 |
| 234 | 20230912 | 145600 | 42602429650 | 26750 | 26750 | 26750 | 26700 | 1842 |
| 235 | 20230912 | 145500 | 42553177150 | 26750 | 26550 | 26750 | 26450 | 13177 |
| 236 | 20230912 | 145400 | 42202796200 | 26500 | 26550 | 26600 | 26500 | 6661 |
| 237 | 20230912 | 145300 | 42026138800 | 26600 | 26550 | 26600 | 26550 | 888 |
| 238 | 20230912 | 145200 | 42002552400 | 26600 | 26600 | 26600 | 26550 | 1520 |
| 239 | 20230912 | 145100 | 41962169250 | 26550 | 26600 | 26600 | 26550 | 59 |
| 240 | 20230912 | 145000 | 41960600500 | 26550 | 26550 | 26600 | 26550 | 2814 |
| 241 | 20230912 | 144900 | 41885866600 | 26550 | 26600 | 26600 | 26550 | 1189 |
| 242 | 20230912 | 144800 | 41854288650 | 26550 | 26600 | 26650 | 26550 | 1247 |
| 243 | 20230912 | 144700 | 41821124700 | 26600 | 26600 | 26650 | 26600 | 464 |
| 244 | 20230912 | 144600 | 41808777250 | 26650 | 26600 | 26650 | 26600 | 248 |
| 245 | 20230912 | 144500 | 41802175050 | 26650 | 26650 | 26650 | 26600 | 1443 |
| 246 | 20230912 | 144400 | 41763760900 | 26650 | 26600 | 26700 | 26600 | 3322 |
| 247 | 20230912 | 144300 | 41675311700 | 26650 | 26600 | 26650 | 26600 | 431 |
| 248 | 20230912 | 144200 | 41663844900 | 26650 | 26650 | 26650 | 26600 | 1291 |
| 249 | 20230912 | 144100 | 41629495600 | 26650 | 26600 | 26650 | 26600 | 597 |
| 250 | 20230912 | 144000 | 41613601950 | 26600 | 26600 | 26650 | 26550 | 622 |
| 251 | 20230912 | 143900 | 41597060050 | 26600 | 26550 | 26650 | 26550 | 2029 |
| 252 | 20230912 | 143800 | 41543106100 | 26550 | 26600 | 26600 | 26500 | 1907 |
| 253 | 20230912 | 143700 | 41492434050 | 26600 | 26550 | 26600 | 26550 | 1798 |
| 254 | 20230912 | 143600 | 41444650750 | 26600 | 26600 | 26650 | 26600 | 1681 |
| 255 | 20230912 | 143500 | 41399929800 | 26600 | 26600 | 26650 | 26600 | 1019 |
| 256 | 20230912 | 143400 | 41372818650 | 26600 | 26650 | 26650 | 26600 | 825 |
| 257 | 20230912 | 143300 | 41350860550 | 26650 | 26600 | 26650 | 26550 | 1462 |
| 258 | 20230912 | 143200 | 41311970200 | 26600 | 26550 | 26600 | 26500 | 1379 |
| 259 | 20230912 | 143100 | 41275326350 | 26550 | 26550 | 26600 | 26500 | 2745 |
| 260 | 20230912 | 143000 | 41202458350 | 26550 | 26600 | 26600 | 26500 | 4238 |
| 261 | 20230912 | 142900 | 41090026850 | 26600 | 26550 | 26650 | 26500 | 2141 |
| 262 | 20230912 | 142800 | 41033170550 | 26600 | 26550 | 26600 | 26500 | 3068 |
| 263 | 20230912 | 142700 | 40951669150 | 26550 | 26600 | 26600 | 26550 | 1966 |
| 264 | 20230912 | 142600 | 40899418900 | 26600 | 26600 | 26650 | 26600 | 2576 |
| 265 | 20230912 | 142500 | 40830837950 | 26600 | 26600 | 26650 | 26550 | 2920 |
| 266 | 20230912 | 142400 | 40753162800 | 26550 | 26550 | 26600 | 26550 | 1376 |
| 267 | 20230912 | 142300 | 40716619550 | 26550 | 26550 | 26600 | 26550 | 2242 |
| 268 | 20230912 | 142200 | 40657087550 | 26550 | 26600 | 26600 | 26550 | 1097 |
| 269 | 20230912 | 142100 | 40627958450 | 26600 | 26650 | 26650 | 26550 | 1802 |
| 270 | 20230912 | 142000 | 40580026750 | 26650 | 26700 | 26700 | 26600 | 1438 |
| 271 | 20230912 | 141900 | 40541722400 | 26600 | 26650 | 26700 | 26600 | 1283 |
| 272 | 20230912 | 141800 | 40507526750 | 26650 | 26650 | 26700 | 26600 | 5835 |
| 273 | 20230912 | 141700 | 40352100450 | 26650 | 26700 | 26700 | 26650 | 1068 |
| 274 | 20230912 | 141600 | 40323631600 | 26700 | 26750 | 26750 | 26700 | 623 |
| 275 | 20230912 | 141500 | 40306996050 | 26750 | 26650 | 26750 | 26650 | 2375 |
| 276 | 20230912 | 141400 | 40243585400 | 26700 | 26650 | 26700 | 26650 | 565 |
| 277 | 20230912 | 141300 | 40228518000 | 26650 | 26650 | 26700 | 26650 | 1105 |
| 278 | 20230912 | 141200 | 40199060150 | 26700 | 26650 | 26700 | 26600 | 2083 |
| 279 | 20230912 | 141100 | 40143541350 | 26650 | 26550 | 26700 | 26500 | 9172 |
| 280 | 20230912 | 141000 | 39899909600 | 26500 | 26650 | 26650 | 26500 | 12123 |
| 281 | 20230912 | 140900 | 39578043800 | 26600 | 26650 | 26700 | 26600 | 4897 |
| 282 | 20230912 | 140800 | 39447668950 | 26700 | 26700 | 26750 | 26700 | 2722 |
| 283 | 20230912 | 140700 | 39374918850 | 26700 | 26650 | 26750 | 26650 | 2243 |
| 284 | 20230912 | 140600 | 39315039600 | 26650 | 26650 | 26750 | 26600 | 7366 |
| 285 | 20230912 | 140500 | 39118597200 | 26700 | 26700 | 26750 | 26650 | 1308 |
| 286 | 20230912 | 140400 | 39083687900 | 26700 | 26700 | 26800 | 26650 | 3208 |
| 287 | 20230912 | 140300 | 38998038650 | 26700 | 26700 | 26750 | 26650 | 1274 |
| 288 | 20230912 | 140200 | 38964042150 | 26700 | 26700 | 26800 | 26600 | 8935 |
| 289 | 20230912 | 140100 | 38725739150 | 26700 | 26700 | 26750 | 26650 | 5289 |
| 290 | 20230912 | 140000 | 38584474650 | 26700 | 26700 | 26750 | 26650 | 1172 |
| 291 | 20230912 | 135900 | 38553188650 | 26750 | 26650 | 26750 | 26600 | 11848 |
| 292 | 20230912 | 135800 | 38237009050 | 26650 | 26700 | 26750 | 26650 | 6452 |
| 293 | 20230912 | 135700 | 38064788350 | 26750 | 26750 | 26800 | 26700 | 4399 |
| 294 | 20230912 | 135600 | 37947039550 | 26750 | 26850 | 26850 | 26700 | 8106 |
| 295 | 20230912 | 135500 | 37730145650 | 26750 | 26850 | 26900 | 26750 | 15820 |
| 296 | 20230912 | 135400 | 37306139750 | 26900 | 27050 | 27050 | 26850 | 16293 |
| 297 | 20230912 | 135300 | 36866607650 | 27000 | 27050 | 27100 | 27000 | 1273 |
| 298 | 20230912 | 135200 | 36832200700 | 27050 | 27050 | 27100 | 27050 | 3666 |
| 299 | 20230912 | 135100 | 36733021950 | 27100 | 27050 | 27100 | 27050 | 4832 |
| 300 | 20230912 | 135000 | 36602299900 | 27050 | 27050 | 27100 | 27050 | 1388 |
| 301 | 20230912 | 134900 | 36564734250 | 27100 | 27100 | 27150 | 27050 | 702 |
| 302 | 20230912 | 134800 | 36545711550 | 27150 | 27100 | 27150 | 27100 | 1020 |
| 303 | 20230912 | 134700 | 36518059850 | 27150 | 27100 | 27150 | 27050 | 3403 |
| 304 | 20230912 | 134600 | 36425776350 | 27150 | 27150 | 27200 | 27050 | 2023 |
| 305 | 20230912 | 134500 | 36370919950 | 27150 | 27150 | 27200 | 27150 | 1087 |
| 306 | 20230912 | 134400 | 36341403700 | 27200 | 27150 | 27200 | 27150 | 651 |
| 307 | 20230912 | 134300 | 36323720150 | 27150 | 27150 | 27200 | 27150 | 746 |
| 308 | 20230912 | 134200 | 36303455700 | 27150 | 27150 | 27200 | 27100 | 1048 |
| 309 | 20230912 | 134100 | 36275015250 | 27150 | 27200 | 27200 | 27100 | 1854 |
| 310 | 20230912 | 134000 | 36224666500 | 27150 | 27150 | 27200 | 27150 | 460 |
| 311 | 20230912 | 133900 | 36212169650 | 27150 | 27150 | 27200 | 27150 | 366 |
| 312 | 20230912 | 133800 | 36202231150 | 27150 | 27150 | 27200 | 27150 | 469 |
| 313 | 20230912 | 133700 | 36189490700 | 27150 | 27150 | 27150 | 27100 | 1955 |
| 314 | 20230912 | 133600 | 36136422650 | 27100 | 27100 | 27150 | 27100 | 3422 |
| 315 | 20230912 | 133500 | 36043632850 | 27100 | 27100 | 27150 | 27050 | 2352 |
| 316 | 20230912 | 133400 | 35979846100 | 27100 | 27100 | 27150 | 27050 | 4994 |
| 317 | 20230912 | 133300 | 35844475000 | 27150 | 27100 | 27150 | 27050 | 2284 |
| 318 | 20230912 | 133200 | 35782586700 | 27100 | 27150 | 27200 | 27050 | 21683 |
| 319 | 20230912 | 133100 | 35194919300 | 27200 | 27250 | 27250 | 27150 | 4164 |
| 320 | 20230912 | 133000 | 35081631600 | 27250 | 27200 | 27250 | 27200 | 2965 |
| 321 | 20230912 | 132900 | 35000936300 | 27250 | 27250 | 27350 | 27250 | 1975 |
| 322 | 20230912 | 132800 | 34947075200 | 27250 | 27200 | 27350 | 27200 | 4492 |
| 323 | 20230912 | 132700 | 34824691900 | 27200 | 27200 | 27250 | 27150 | 2430 |
| 324 | 20230912 | 132600 | 34758610400 | 27200 | 27250 | 27250 | 27200 | 2009 |
| 325 | 20230912 | 132500 | 34703955550 | 27200 | 27200 | 27250 | 27200 | 3865 |
| 326 | 20230912 | 132400 | 34598792250 | 27200 | 27250 | 27250 | 27150 | 2175 |
| 327 | 20230912 | 132300 | 34539646300 | 27300 | 27300 | 27350 | 27250 | 1704 |
| 328 | 20230912 | 132200 | 34493125750 | 27350 | 27300 | 27350 | 27200 | 8500 |
| 329 | 20230912 | 132100 | 34261343050 | 27300 | 27200 | 27300 | 27200 | 2361 |
| 330 | 20230912 | 132000 | 34196980800 | 27200 | 27200 | 27250 | 27200 | 2630 |
| 331 | 20230912 | 131900 | 34125426750 | 27250 | 27200 | 27250 | 27200 | 3580 |
| 332 | 20230912 | 131800 | 34028040200 | 27200 | 27200 | 27200 | 27100 | 4419 |
| 333 | 20230912 | 131700 | 33908023250 | 27150 | 27150 | 27250 | 27100 | 4909 |
| 334 | 20230912 | 131600 | 33774697400 | 27150 | 27300 | 27300 | 27150 | 8923 |
| 335 | 20230912 | 131500 | 33531891300 | 27300 | 27350 | 27400 | 27300 | 5520 |
| 336 | 20230912 | 131400 | 33380928750 | 27400 | 27400 | 27450 | 27350 | 2283 |
| 337 | 20230912 | 131300 | 33318384200 | 27450 | 27450 | 27450 | 27400 | 2015 |
| 338 | 20230912 | 131200 | 33263136000 | 27400 | 27400 | 27450 | 27400 | 1621 |
| 339 | 20230912 | 131100 | 33218706300 | 27400 | 27450 | 27450 | 27400 | 616 |
| 340 | 20230912 | 131000 | 33201813850 | 27400 | 27400 | 27500 | 27400 | 1195 |
| 341 | 20230912 | 130900 | 33169044550 | 27400 | 27400 | 27450 | 27400 | 1241 |
| 342 | 20230912 | 130800 | 33135027300 | 27450 | 27500 | 27500 | 27400 | 1256 |
| 343 | 20230912 | 130700 | 33100571850 | 27450 | 27500 | 27500 | 27450 | 1033 |
| 344 | 20230912 | 130600 | 33072204050 | 27500 | 27400 | 27500 | 27400 | 1591 |
| 345 | 20230912 | 130500 | 33028527150 | 27400 | 27450 | 27450 | 27400 | 2058 |
| 346 | 20230912 | 130400 | 32972054800 | 27450 | 27450 | 27500 | 27400 | 2544 |
| 347 | 20230912 | 130300 | 32902205250 | 27450 | 27400 | 27500 | 27400 | 1665 |
| 348 | 20230912 | 130200 | 32856491400 | 27450 | 27550 | 27550 | 27400 | 10971 |
| 349 | 20230912 | 130100 | 32555051000 | 27500 | 27550 | 27600 | 27500 | 3737 |
| 350 | 20230912 | 130000 | 32452141550 | 27600 | 27600 | 27600 | 27550 | 1976 |
| 351 | 20230912 | 125900 | 32397692000 | 27550 | 27600 | 27600 | 27550 | 2878 |
| 352 | 20230912 | 125800 | 32318394350 | 27600 | 27500 | 27600 | 27500 | 1696 |
| 353 | 20230912 | 125700 | 32271669800 | 27500 | 27500 | 27550 | 27500 | 564 |
| 354 | 20230912 | 125600 | 32256140850 | 27500 | 27550 | 27550 | 27500 | 8848 |
| 355 | 20230912 | 125500 | 32012446800 | 27550 | 27600 | 27600 | 27550 | 2512 |
| 356 | 20230912 | 125400 | 31943209300 | 27600 | 27600 | 27600 | 27550 | 725 |
| 357 | 20230912 | 125300 | 31923209800 | 27550 | 27550 | 27600 | 27550 | 516 |
| 358 | 20230912 | 125200 | 31908968900 | 27550 | 27550 | 27600 | 27550 | 853 |
| 359 | 20230912 | 125100 | 31885436800 | 27550 | 27550 | 27600 | 27550 | 2705 |
| 360 | 20230912 | 125000 | 31810779100 | 27550 | 27600 | 27600 | 27550 | 2870 |
| 361 | 20230912 | 124900 | 31731586350 | 27600 | 27650 | 27650 | 27600 | 754 |
| 362 | 20230912 | 124800 | 31710766700 | 27650 | 27700 | 27700 | 27600 | 1818 |
| 363 | 20230912 | 124700 | 31660562600 | 27650 | 27600 | 27700 | 27600 | 2764 |
| 364 | 20230912 | 124600 | 31584073900 | 27600 | 27650 | 27700 | 27600 | 2550 |
| 365 | 20230912 | 124500 | 31513548400 | 27700 | 27650 | 27700 | 27650 | 209 |
| 366 | 20230912 | 124400 | 31507760400 | 27700 | 27650 | 27700 | 27650 | 283 |
| 367 | 20230912 | 124300 | 31499930350 | 27650 | 27750 | 27750 | 27650 | 2193 |
| 368 | 20230912 | 124200 | 31439201200 | 27700 | 27750 | 27750 | 27700 | 867 |
| 369 | 20230912 | 124100 | 31415156200 | 27750 | 27700 | 27750 | 27700 | 1647 |
| 370 | 20230912 | 124000 | 31369526200 | 27700 | 27650 | 27750 | 27600 | 4127 |
| 371 | 20230912 | 123900 | 31255309350 | 27600 | 27550 | 27650 | 27550 | 2615 |
| 372 | 20230912 | 123800 | 31183151050 | 27550 | 27550 | 27600 | 27550 | 941 |
| 373 | 20230912 | 123700 | 31157214350 | 27550 | 27600 | 27600 | 27550 | 870 |
| 374 | 20230912 | 123600 | 31133241300 | 27600 | 27550 | 27600 | 27550 | 883 |
| 375 | 20230912 | 123500 | 31108876250 | 27550 | 27550 | 27550 | 27500 | 1062 |
| 376 | 20230912 | 123400 | 31079618750 | 27500 | 27500 | 27550 | 27500 | 354 |
| 377 | 20230912 | 123300 | 31069877350 | 27500 | 27500 | 27550 | 27500 | 125 |
| 378 | 20230912 | 123200 | 31066434200 | 27500 | 27500 | 27550 | 27450 | 346 |
| 379 | 20230912 | 123100 | 31056910600 | 27550 | 27500 | 27550 | 27500 | 1968 |
| 380 | 20230912 | 123000 | 31002726400 | 27500 | 27450 | 27500 | 27450 | 3263 |
| 381 | 20230912 | 122900 | 30913089100 | 27450 | 27450 | 27450 | 27400 | 3213 |
| 382 | 20230912 | 122800 | 30824907250 | 27450 | 27450 | 27500 | 27450 | 2058 |
| 383 | 20230912 | 122700 | 30768396450 | 27450 | 27500 | 27550 | 27450 | 4695 |
| 384 | 20230912 | 122600 | 30639442150 | 27500 | 27450 | 27500 | 27450 | 616 |
| 385 | 20230912 | 122500 | 30622512700 | 27500 | 27450 | 27500 | 27450 | 909 |
| 386 | 20230912 | 122400 | 30597550250 | 27450 | 27500 | 27500 | 27450 | 2182 |
| 387 | 20230912 | 122300 | 30537545350 | 27500 | 27500 | 27550 | 27450 | 1322 |
| 388 | 20230912 | 122200 | 30501191150 | 27500 | 27550 | 27550 | 27500 | 1499 |
| 389 | 20230912 | 122100 | 30459930600 | 27500 | 27550 | 27550 | 27500 | 899 |
| 390 | 20230912 | 122000 | 30435206700 | 27550 | 27550 | 27550 | 27500 | 476 |
| 391 | 20230912 | 121900 | 30422105100 | 27500 | 27550 | 27550 | 27450 | 2133 |
| 392 | 20230912 | 121800 | 30363473700 | 27550 | 27500 | 27550 | 27500 | 403 |
| 393 | 20230912 | 121700 | 30352388250 | 27500 | 27550 | 27550 | 27500 | 655 |
| 394 | 20230912 | 121600 | 30334365150 | 27550 | 27500 | 27550 | 27500 | 502 |
| 395 | 20230912 | 121500 | 30320553200 | 27550 | 27550 | 27550 | 27500 | 969 |
| 396 | 20230912 | 121400 | 30293896850 | 27550 | 27500 | 27550 | 27500 | 901 |
| 397 | 20230912 | 121300 | 30269110500 | 27500 | 27450 | 27500 | 27450 | 658 |
| 398 | 20230912 | 121200 | 30251022800 | 27450 | 27500 | 27500 | 27450 | 1613 |
| 399 | 20230912 | 121100 | 30206732300 | 27500 | 27500 | 27550 | 27450 | 1016 |
| 400 | 20230912 | 121000 | 30178792550 | 27450 | 27500 | 27550 | 27450 | 849 |
| 401 | 20230912 | 120900 | 30155455150 | 27500 | 27500 | 27550 | 27500 | 1480 |
| 402 | 20230912 | 120800 | 30114747600 | 27500 | 27500 | 27550 | 27500 | 591 |
| 403 | 20230912 | 120700 | 30098491450 | 27500 | 27550 | 27550 | 27500 | 360 |
| 404 | 20230912 | 120600 | 30088585100 | 27550 | 27550 | 27550 | 27500 | 487 |
| 405 | 20230912 | 120500 | 30075178800 | 27500 | 27500 | 27550 | 27450 | 1348 |
| 406 | 20230912 | 120400 | 30038112600 | 27500 | 27500 | 27550 | 27500 | 2256 |
| 407 | 20230912 | 120300 | 29976065800 | 27500 | 27550 | 27600 | 27500 | 1468 |
| 408 | 20230912 | 120200 | 29935644450 | 27600 | 27550 | 27600 | 27550 | 477 |
| 409 | 20230912 | 120100 | 29922480500 | 27550 | 27600 | 27600 | 27550 | 834 |
| 410 | 20230912 | 120000 | 29899485150 | 27550 | 27600 | 27600 | 27550 | 817 |
| 411 | 20230912 | 115900 | 29876945100 | 27600 | 27600 | 27600 | 27550 | 1196 |
| 412 | 20230912 | 115800 | 29843949550 | 27550 | 27500 | 27600 | 27500 | 800 |
| 413 | 20230912 | 115700 | 29821908400 | 27600 | 27600 | 27600 | 27500 | 852 |
| 414 | 20230912 | 115600 | 29798427950 | 27550 | 27600 | 27600 | 27550 | 461 |
| 415 | 20230912 | 115500 | 29785721200 | 27550 | 27700 | 27700 | 27500 | 3515 |
| 416 | 20230912 | 115400 | 29688794650 | 27650 | 27700 | 27700 | 27600 | 612 |
| 417 | 20230912 | 115300 | 29671891500 | 27700 | 27650 | 27700 | 27600 | 796 |
| 418 | 20230912 | 115200 | 29649895800 | 27600 | 27700 | 27700 | 27600 | 419 |
| 419 | 20230912 | 115100 | 29638309950 | 27700 | 27650 | 27700 | 27650 | 2336 |
| 420 | 20230912 | 115000 | 29573645350 | 27650 | 27650 | 27650 | 27600 | 876 |
| 421 | 20230912 | 114900 | 29549441100 | 27650 | 27650 | 27650 | 27600 | 681 |
| 422 | 20230912 | 114800 | 29530638450 | 27650 | 27600 | 27650 | 27600 | 773 |
| 423 | 20230912 | 114700 | 29509287550 | 27600 | 27700 | 27700 | 27600 | 1580 |
| 424 | 20230912 | 114600 | 29465594350 | 27650 | 27700 | 27750 | 27650 | 2165 |
| 425 | 20230912 | 114500 | 29405680250 | 27750 | 27750 | 27750 | 27700 | 469 |
| 426 | 20230912 | 114400 | 29392670650 | 27700 | 27700 | 27750 | 27700 | 1523 |
| 427 | 20230912 | 114300 | 29350466450 | 27700 | 27700 | 27750 | 27700 | 1164 |
| 428 | 20230912 | 114200 | 29318216100 | 27750 | 27750 | 27750 | 27650 | 2769 |
| 429 | 20230912 | 114100 | 29241473650 | 27750 | 27700 | 27800 | 27700 | 4507 |
| 430 | 20230912 | 114000 | 29116437050 | 27700 | 27700 | 27750 | 27650 | 3510 |
| 431 | 20230912 | 113900 | 29019194700 | 27700 | 27650 | 27700 | 27650 | 1802 |
| 432 | 20230912 | 113800 | 28969338600 | 27650 | 27600 | 27650 | 27600 | 1288 |
| 433 | 20230912 | 113700 | 28933765650 | 27600 | 27500 | 27600 | 27450 | 1680 |
| 434 | 20230912 | 113600 | 28887498150 | 27500 | 27450 | 27500 | 27450 | 1653 |
| 435 | 20230912 | 113500 | 28842040700 | 27450 | 27550 | 27550 | 27450 | 959 |
| 436 | 20230912 | 113400 | 28815695850 | 27550 | 27500 | 27550 | 27450 | 4964 |
| 437 | 20230912 | 113300 | 28679291900 | 27500 | 27500 | 27550 | 27450 | 941 |
| 438 | 20230912 | 113200 | 28653407600 | 27450 | 27500 | 27550 | 27450 | 894 |
| 439 | 20230912 | 113100 | 28628825150 | 27500 | 27450 | 27500 | 27450 | 1166 |
| 440 | 20230912 | 113000 | 28596794000 | 27450 | 27500 | 27500 | 27450 | 400 |
| 441 | 20230912 | 112900 | 28585804050 | 27500 | 27450 | 27550 | 27450 | 1692 |
| 442 | 20230912 | 112800 | 28539288700 | 27450 | 27500 | 27500 | 27400 | 1532 |
| 443 | 20230912 | 112700 | 28497230200 | 27500 | 27450 | 27500 | 27450 | 653 |
| 444 | 20230912 | 112600 | 28479294500 | 27450 | 27500 | 27500 | 27450 | 1911 |
| 445 | 20230912 | 112500 | 28426784400 | 27550 | 27550 | 27550 | 27500 | 941 |
| 446 | 20230912 | 112400 | 28400876000 | 27500 | 27500 | 27550 | 27450 | 1371 |
| 447 | 20230912 | 112300 | 28363189200 | 27500 | 27550 | 27550 | 27450 | 2263 |
| 448 | 20230912 | 112200 | 28300939700 | 27550 | 27450 | 27550 | 27400 | 2902 |
| 449 | 20230912 | 112100 | 28221310300 | 27450 | 27450 | 27450 | 27400 | 3382 |
| 450 | 20230912 | 112000 | 28128610950 | 27450 | 27450 | 27450 | 27400 | 1142 |
| 451 | 20230912 | 111900 | 28097281400 | 27450 | 27500 | 27500 | 27400 | 7009 |
| 452 | 20230912 | 111800 | 27905008250 | 27450 | 27500 | 27500 | 27400 | 6111 |
| 453 | 20230912 | 111700 | 27737209900 | 27550 | 27700 | 27700 | 27550 | 2490 |
| 454 | 20230912 | 111600 | 27668472350 | 27600 | 27500 | 27700 | 27450 | 17789 |
| 455 | 20230912 | 111500 | 27178496900 | 27500 | 27750 | 27800 | 27500 | 18560 |
| 456 | 20230912 | 111400 | 26665360650 | 27750 | 27850 | 27900 | 27750 | 11233 |
| 457 | 20230912 | 111300 | 26353014400 | 27850 | 27900 | 27950 | 27850 | 3670 |
| 458 | 20230912 | 111200 | 26250702400 | 27900 | 27900 | 28000 | 27900 | 4052 |
| 459 | 20230912 | 111100 | 26137608250 | 27900 | 28000 | 28000 | 27900 | 5799 |
| 460 | 20230912 | 111000 | 25975594400 | 28000 | 27950 | 28000 | 27850 | 11203 |
| 461 | 20230912 | 110900 | 25662942350 | 28000 | 28000 | 28050 | 28000 | 8410 |
| 462 | 20230912 | 110800 | 25427343450 | 28050 | 28100 | 28200 | 28000 | 24036 |
| 463 | 20230912 | 110700 | 24752533350 | 28100 | 28150 | 28200 | 28100 | 15268 |
| 464 | 20230912 | 110600 | 24322992050 | 28100 | 28100 | 28250 | 28050 | 53751 |
| 465 | 20230912 | 110500 | 22811023350 | 28100 | 27900 | 28100 | 27850 | 55118 |
| 466 | 20230912 | 110400 | 21268217850 | 27900 | 27750 | 27900 | 27700 | 18521 |
| 467 | 20230912 | 110300 | 20752681750 | 27800 | 27800 | 27850 | 27750 | 8234 |
| 468 | 20230912 | 110200 | 20524022700 | 27800 | 27850 | 27850 | 27800 | 13292 |
| 469 | 20230912 | 110100 | 20154107300 | 27850 | 27800 | 27850 | 27700 | 16180 |
| 470 | 20230912 | 110000 | 19704593600 | 27800 | 27700 | 27800 | 27700 | 15026 |
| 471 | 20230912 | 105900 | 19287278650 | 27700 | 27700 | 27750 | 27650 | 8353 |
| 472 | 20230912 | 105800 | 19055936550 | 27650 | 27650 | 27750 | 27650 | 7690 |
| 473 | 20230912 | 105700 | 18842941450 | 27650 | 27700 | 27750 | 27550 | 7975 |
| 474 | 20230912 | 105600 | 18622570050 | 27700 | 27700 | 27750 | 27650 | 7299 |
| 475 | 20230912 | 105500 | 18420366600 | 27650 | 27600 | 27700 | 27600 | 6715 |
| 476 | 20230912 | 105400 | 18234569550 | 27650 | 27600 | 27650 | 27550 | 14578 |
| 477 | 20230912 | 105300 | 17832001750 | 27600 | 27500 | 27600 | 27500 | 5868 |
| 478 | 20230912 | 105200 | 17670304750 | 27550 | 27400 | 27550 | 27350 | 9883 |
| 479 | 20230912 | 105100 | 17398689050 | 27400 | 27350 | 27400 | 27300 | 3014 |
| 480 | 20230912 | 105000 | 17316300500 | 27350 | 27450 | 27450 | 27350 | 9165 |
| 481 | 20230912 | 104900 | 17065337300 | 27400 | 27450 | 27450 | 27400 | 529 |
| 482 | 20230912 | 104800 | 17050822300 | 27450 | 27450 | 27450 | 27400 | 468 |
| 483 | 20230912 | 104700 | 17037978550 | 27450 | 27400 | 27450 | 27400 | 691 |
| 484 | 20230912 | 104600 | 17019024050 | 27450 | 27400 | 27450 | 27350 | 2097 |
| 485 | 20230912 | 104500 | 16961576200 | 27400 | 27500 | 27500 | 27350 | 4458 |
| 486 | 20230912 | 104400 | 16839354550 | 27500 | 27500 | 27500 | 27450 | 1116 |
| 487 | 20230912 | 104300 | 16808694400 | 27500 | 27500 | 27500 | 27400 | 5554 |
| 488 | 20230912 | 104200 | 16656212200 | 27500 | 27450 | 27550 | 27450 | 15315 |
| 489 | 20230912 | 104100 | 16235036200 | 27450 | 27450 | 27500 | 27400 | 3997 |
| 490 | 20230912 | 104000 | 16125330050 | 27450 | 27400 | 27500 | 27350 | 7273 |
| 491 | 20230912 | 103900 | 15925810700 | 27400 | 27350 | 27400 | 27300 | 7799 |
| 492 | 20230912 | 103800 | 15712342700 | 27300 | 27300 | 27400 | 27300 | 4813 |
| 493 | 20230912 | 103700 | 15580750500 | 27350 | 27300 | 27350 | 27250 | 2329 |
| 494 | 20230912 | 103600 | 15517198550 | 27300 | 27200 | 27350 | 27150 | 9655 |
| 495 | 20230912 | 103500 | 15253797850 | 27200 | 27200 | 27250 | 27150 | 4504 |
| 496 | 20230912 | 103400 | 15131310450 | 27200 | 27200 | 27200 | 27150 | 1508 |
| 497 | 20230912 | 103300 | 15090304800 | 27250 | 27250 | 27250 | 27150 | 5346 |
| 498 | 20230912 | 103200 | 14944832750 | 27200 | 27250 | 27300 | 27200 | 15337 |
| 499 | 20230912 | 103100 | 14527145050 | 27300 | 27400 | 27500 | 27250 | 25117 |
| 500 | 20230912 | 103000 | 13839303800 | 27400 | 27400 | 27450 | 27350 | 21200 |
| 501 | 20230912 | 102900 | 13258140450 | 27450 | 27300 | 27450 | 27250 | 18918 |
| 502 | 20230912 | 102800 | 12740316550 | 27350 | 27250 | 27350 | 27200 | 4550 |
| 503 | 20230912 | 102700 | 12616174950 | 27200 | 27150 | 27250 | 27100 | 5985 |
| 504 | 20230912 | 102600 | 12453526250 | 27150 | 27100 | 27150 | 27100 | 938 |
| 505 | 20230912 | 102500 | 12428100550 | 27100 | 27100 | 27150 | 27100 | 657 |
| 506 | 20230912 | 102400 | 12410279200 | 27100 | 27100 | 27200 | 27100 | 3509 |
| 507 | 20230912 | 102300 | 12315037350 | 27100 | 27150 | 27150 | 27100 | 1885 |
| 508 | 20230912 | 102200 | 12263945850 | 27150 | 27150 | 27150 | 27100 | 467 |
| 509 | 20230912 | 102100 | 12251273850 | 27150 | 27150 | 27200 | 27150 | 2253 |
| 510 | 20230912 | 102000 | 12190089550 | 27200 | 27200 | 27200 | 27150 | 181 |
| 511 | 20230912 | 101900 | 12185167400 | 27200 | 27200 | 27250 | 27150 | 2911 |
| 512 | 20230912 | 101800 | 12106008100 | 27150 | 27100 | 27200 | 27050 | 2051 |
| 513 | 20230912 | 101700 | 12050358600 | 27100 | 27000 | 27100 | 27000 | 3931 |
| 514 | 20230912 | 101600 | 11943989400 | 27050 | 27050 | 27050 | 27000 | 1658 |
| 515 | 20230912 | 101500 | 11899209900 | 27050 | 27000 | 27100 | 27000 | 991 |
| 516 | 20230912 | 101400 | 11872402550 | 27000 | 27050 | 27050 | 27000 | 4602 |
| 517 | 20230912 | 101300 | 11747922400 | 27000 | 27100 | 27100 | 27000 | 2680 |
| 518 | 20230912 | 101200 | 11675455150 | 27100 | 27150 | 27150 | 27050 | 6081 |
| 519 | 20230912 | 101100 | 11510647250 | 27150 | 27150 | 27200 | 27150 | 1736 |
| 520 | 20230912 | 101000 | 11463514800 | 27150 | 27150 | 27150 | 27100 | 4021 |
| 521 | 20230912 | 100900 | 11354345150 | 27100 | 27150 | 27200 | 27100 | 3168 |
| 522 | 20230912 | 100800 | 11268331450 | 27200 | 27250 | 27300 | 27150 | 6455 |
| 523 | 20230912 | 100700 | 11092751250 | 27300 | 27250 | 27300 | 27200 | 2204 |
| 524 | 20230912 | 100600 | 11032692600 | 27250 | 27250 | 27250 | 27200 | 1741 |
| 525 | 20230912 | 100500 | 10985289350 | 27250 | 27350 | 27350 | 27200 | 8936 |
| 526 | 20230912 | 100400 | 10741432650 | 27350 | 27250 | 27350 | 27250 | 10200 |
| 527 | 20230912 | 100300 | 10463083250 | 27250 | 27150 | 27300 | 27150 | 6775 |
| 528 | 20230912 | 100200 | 10278645450 | 27150 | 27200 | 27200 | 27150 | 890 |
| 529 | 20230912 | 100100 | 10254466150 | 27200 | 27150 | 27200 | 27100 | 1926 |
| 530 | 20230912 | 100000 | 10202170400 | 27150 | 27100 | 27200 | 27050 | 4133 |
| 531 | 20230912 | 095900 | 10090020350 | 27100 | 27000 | 27150 | 27000 | 8995 |
| 532 | 20230912 | 095800 | 9846359350 | 27000 | 27000 | 27000 | 26950 | 1823 |
| 533 | 20230912 | 095700 | 9797154600 | 26950 | 27000 | 27000 | 26950 | 3318 |
| 534 | 20230912 | 095600 | 9707651650 | 27000 | 27000 | 27050 | 26950 | 207 |
| 535 | 20230912 | 095500 | 9702056550 | 27000 | 27000 | 27050 | 27000 | 5389 |
| 536 | 20230912 | 095400 | 9556484800 | 26950 | 26900 | 26950 | 26900 | 1429 |
| 537 | 20230912 | 095300 | 9518017200 | 26950 | 26950 | 26950 | 26900 | 2181 |
| 538 | 20230912 | 095200 | 9459336500 | 26950 | 26950 | 26950 | 26900 | 1041 |
| 539 | 20230912 | 095100 | 9431287000 | 26900 | 26950 | 27000 | 26900 | 1025 |
| 540 | 20230912 | 095000 | 9403657200 | 26950 | 26900 | 27000 | 26900 | 578 |
| 541 | 20230912 | 094900 | 9388073900 | 27000 | 27050 | 27050 | 26900 | 2866 |
| 542 | 20230912 | 094800 | 9310839550 | 27000 | 27000 | 27050 | 26950 | 1195 |
| 543 | 20230912 | 094700 | 9278570000 | 27000 | 26950 | 27000 | 26950 | 776 |
| 544 | 20230912 | 094600 | 9257628000 | 26950 | 26950 | 27000 | 26900 | 1599 |
| 545 | 20230912 | 094500 | 9214519050 | 26900 | 26850 | 26950 | 26850 | 1217 |
| 546 | 20230912 | 094400 | 9181770600 | 26850 | 26750 | 26900 | 26750 | 2359 |
| 547 | 20230912 | 094300 | 9118539750 | 26750 | 26900 | 26900 | 26700 | 6556 |
| 548 | 20230912 | 094200 | 8943019650 | 26900 | 26850 | 26900 | 26800 | 3078 |
| 549 | 20230912 | 094100 | 8860292300 | 26850 | 26900 | 26950 | 26850 | 3395 |
| 550 | 20230912 | 094000 | 8769065650 | 26950 | 26850 | 26950 | 26850 | 1377 |
| 551 | 20230912 | 093900 | 8732038100 | 26900 | 26850 | 26900 | 26850 | 728 |
| 552 | 20230912 | 093800 | 8712486750 | 26850 | 26850 | 26900 | 26800 | 3579 |
| 553 | 20230912 | 093700 | 8616369650 | 26850 | 26950 | 26950 | 26850 | 2327 |
| 554 | 20230912 | 093600 | 8553797000 | 26900 | 27050 | 27050 | 26900 | 7354 |
| 555 | 20230912 | 093500 | 8355250900 | 27050 | 27100 | 27150 | 27050 | 2373 |
| 556 | 20230912 | 093400 | 8290920200 | 27100 | 27150 | 27200 | 27050 | 6384 |
| 557 | 20230912 | 093300 | 8117887250 | 27150 | 27050 | 27200 | 27050 | 4961 |
| 558 | 20230912 | 093200 | 7983264200 | 27100 | 27050 | 27100 | 27000 | 4426 |
| 559 | 20230912 | 093100 | 7863468400 | 27050 | 27100 | 27100 | 27050 | 2801 |
| 560 | 20230912 | 093000 | 7787665400 | 27100 | 27100 | 27200 | 27050 | 11231 |
| 561 | 20230912 | 092900 | 7483267500 | 27150 | 27100 | 27200 | 27050 | 6092 |
| 562 | 20230912 | 092800 | 7317966150 | 27100 | 27150 | 27200 | 27050 | 8006 |
| 563 | 20230912 | 092700 | 7100680100 | 27150 | 27000 | 27200 | 27000 | 4258 |
| 564 | 20230912 | 092600 | 6985196700 | 26950 | 27000 | 27050 | 26950 | 8214 |
| 565 | 20230912 | 092500 | 6763519800 | 27000 | 27050 | 27050 | 27000 | 2460 |
| 566 | 20230912 | 092400 | 6697014750 | 27050 | 27050 | 27050 | 26850 | 7347 |
| 567 | 20230912 | 092300 | 6498865650 | 27000 | 27200 | 27200 | 27000 | 17755 |
| 568 | 20230912 | 092200 | 6018465400 | 27200 | 27200 | 27250 | 27150 | 4500 |
| 569 | 20230912 | 092100 | 5896071250 | 27200 | 27150 | 27200 | 27100 | 6594 |
| 570 | 20230912 | 092000 | 5716840550 | 27150 | 27050 | 27150 | 27000 | 4158 |
| 571 | 20230912 | 091900 | 5604108450 | 27000 | 27100 | 27200 | 27000 | 8475 |
| 572 | 20230912 | 091800 | 5374797450 | 27100 | 27300 | 27300 | 27050 | 9075 |
| 573 | 20230912 | 091700 | 5128142700 | 27250 | 27100 | 27300 | 27100 | 10697 |
| 574 | 20230912 | 091600 | 4837251650 | 27100 | 27050 | 27150 | 27000 | 5623 |
| 575 | 20230912 | 091500 | 4685042950 | 27000 | 27100 | 27100 | 27000 | 2017 |
| 576 | 20230912 | 091400 | 4630464100 | 27050 | 27100 | 27100 | 27000 | 5033 |
| 577 | 20230912 | 091300 | 4494362050 | 27100 | 27000 | 27250 | 27000 | 11471 |
| 578 | 20230912 | 091200 | 4183178600 | 27000 | 26850 | 27050 | 26850 | 6412 |
| 579 | 20230912 | 091100 | 4010539300 | 26850 | 26850 | 26900 | 26800 | 2422 |
| 580 | 20230912 | 091000 | 3945510000 | 26850 | 26700 | 26900 | 26700 | 5869 |
| 581 | 20230912 | 090900 | 3788145750 | 26750 | 26850 | 26950 | 26700 | 9417 |
| 582 | 20230912 | 090800 | 3535682400 | 26850 | 27100 | 27200 | 26800 | 17202 |
| 583 | 20230912 | 090700 | 3071939550 | 27100 | 27000 | 27200 | 27000 | 14609 |
| 584 | 20230912 | 090600 | 2675867950 | 26950 | 26850 | 27000 | 26850 | 6708 |
| 585 | 20230912 | 090500 | 2495370750 | 26850 | 26750 | 26900 | 26750 | 4896 |
| 586 | 20230912 | 090400 | 2363997900 | 26850 | 26800 | 26850 | 26750 | 6010 |
| 587 | 20230912 | 090300 | 2202952000 | 26850 | 26850 | 26900 | 26600 | 18233 |
| 588 | 20230912 | 090200 | 1715921450 | 26800 | 26800 | 26900 | 26650 | 15555 |
| 589 | 20230912 | 090100 | 1299615500 | 26800 | 27000 | 27100 | 26800 | 19846 |
| 590 | 20230912 | 090000 | 764741150 | 27050 | 26900 | 27050 | 26850 | 25182 |