39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 204800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 3 | 20230912 | 204700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20230912 | 204600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20230912 | 204500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20230912 | 204400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20230912 | 204300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20230912 | 204200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20230912 | 204100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20230912 | 204000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20230912 | 203900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20230912 | 203800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20230912 | 203700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20230912 | 203600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20230912 | 203500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20230912 | 203400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20230912 | 203300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20230912 | 203200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20230912 | 203100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20230912 | 203000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20230912 | 202900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20230912 | 202800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20230912 | 202700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20230912 | 202600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20230912 | 202500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20230912 | 202400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20230912 | 202300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20230912 | 202200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20230912 | 202100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20230912 | 202000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20230912 | 201900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20230912 | 201800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 33 | 20230912 | 201700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20230912 | 201600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20230912 | 201500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20230912 | 201400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20230912 | 201300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20230912 | 201200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20230912 | 201100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20230912 | 201000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20230912 | 200900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20230912 | 200800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20230912 | 200700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20230912 | 200600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20230912 | 200500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20230912 | 200400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20230912 | 200300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20230912 | 200200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20230912 | 200100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20230912 | 200000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20230912 | 195900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20230912 | 195800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20230912 | 195700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20230912 | 195600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20230912 | 195500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20230912 | 195400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20230912 | 195300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20230912 | 195200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20230912 | 195100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20230912 | 195000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20230912 | 194900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20230912 | 194800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 63 | 20230912 | 194700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20230912 | 194600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20230912 | 194500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20230912 | 194400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20230912 | 194300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20230912 | 194200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20230912 | 194100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20230912 | 194000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20230912 | 193900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20230912 | 193800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20230912 | 193700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20230912 | 193600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20230912 | 193500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20230912 | 193400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20230912 | 193300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20230912 | 193200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20230912 | 193100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20230912 | 193000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20230912 | 192900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20230912 | 192800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20230912 | 192700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20230912 | 192600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20230912 | 192500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20230912 | 192400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20230912 | 192300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20230912 | 192200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20230912 | 192100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20230912 | 192000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20230912 | 191900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20230912 | 191800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 93 | 20230912 | 191700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20230912 | 191600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20230912 | 191500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20230912 | 191400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20230912 | 191300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20230912 | 191200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20230912 | 191100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20230912 | 191000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20230912 | 190900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20230912 | 190800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20230912 | 190700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20230912 | 190600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20230912 | 190500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20230912 | 190400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20230912 | 190300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20230912 | 190200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20230912 | 190100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20230912 | 190000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20230912 | 185900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20230912 | 185800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20230912 | 185700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20230912 | 185600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20230912 | 185500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20230912 | 185400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20230912 | 185300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20230912 | 185200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20230912 | 185100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20230912 | 185000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20230912 | 184900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20230912 | 184800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 123 | 20230912 | 184700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20230912 | 184600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20230912 | 184500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20230912 | 184400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20230912 | 184300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20230912 | 184200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20230912 | 184100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20230912 | 184000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20230912 | 183900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20230912 | 183800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20230912 | 183700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20230912 | 183600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20230912 | 183500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20230912 | 183400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20230912 | 183300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20230912 | 183200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20230912 | 183100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20230912 | 183000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20230912 | 182900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20230912 | 182800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20230912 | 182700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20230912 | 182600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20230912 | 182500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20230912 | 182400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20230912 | 182300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20230912 | 182200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20230912 | 182100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20230912 | 182000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20230912 | 181900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20230912 | 181800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 153 | 20230912 | 181700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20230912 | 181600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20230912 | 181500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20230912 | 181400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20230912 | 181300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20230912 | 181200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20230912 | 181100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20230912 | 181000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20230912 | 180900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20230912 | 180800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20230912 | 180700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20230912 | 180600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20230912 | 180500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20230912 | 180400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20230912 | 180300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20230912 | 180200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20230912 | 180100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20230912 | 180000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20230912 | 175900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20230912 | 175800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20230912 | 175700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20230912 | 175600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20230912 | 175500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20230912 | 175400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20230912 | 175300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20230912 | 175200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20230912 | 175100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20230912 | 175000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20230912 | 174900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20230912 | 174800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 183 | 20230912 | 174700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20230912 | 174600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20230912 | 174500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20230912 | 174400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20230912 | 174300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20230912 | 174200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20230912 | 174100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20230912 | 174000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20230912 | 173900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20230912 | 173800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20230912 | 173700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20230912 | 173600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20230912 | 173500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20230912 | 173400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20230912 | 173300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20230912 | 173200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20230912 | 173100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20230912 | 173000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20230912 | 172900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20230912 | 172800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20230912 | 172700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20230912 | 172600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20230912 | 172500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20230912 | 172400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20230912 | 172300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20230912 | 172200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20230912 | 172100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20230912 | 172000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20230912 | 171900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20230912 | 171800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 213 | 20230912 | 171700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20230912 | 171600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20230912 | 171500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20230912 | 171400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20230912 | 171300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20230912 | 171200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20230912 | 171100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20230912 | 171000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20230912 | 170900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20230912 | 170800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20230912 | 170700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20230912 | 170600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20230912 | 170500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20230912 | 170400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20230912 | 170300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20230912 | 170200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20230912 | 170100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20230912 | 170000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20230912 | 165900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20230912 | 165800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20230912 | 165700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20230912 | 165600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20230912 | 165500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20230912 | 165400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20230912 | 165300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20230912 | 165200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20230912 | 165100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20230912 | 165000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20230912 | 164900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20230912 | 164800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 243 | 20230912 | 164700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20230912 | 164600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 245 | 20230912 | 164500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 246 | 20230912 | 164400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 247 | 20230912 | 164300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 248 | 20230912 | 164200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 249 | 20230912 | 164100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 250 | 20230912 | 164000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 251 | 20230912 | 163900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 252 | 20230912 | 163800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 253 | 20230912 | 163700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 254 | 20230912 | 163600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 255 | 20230912 | 163500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 256 | 20230912 | 163400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 257 | 20230912 | 163300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 258 | 20230912 | 163200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 259 | 20230912 | 163100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 260 | 20230912 | 163000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 261 | 20230912 | 162900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 262 | 20230912 | 162800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 263 | 20230912 | 162700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20230912 | 162600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20230912 | 162500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20230912 | 162400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20230912 | 162300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20230912 | 162200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20230912 | 162100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20230912 | 162000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20230912 | 161900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20230912 | 161800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 273 | 20230912 | 161700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20230912 | 161600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 275 | 20230912 | 161500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 276 | 20230912 | 161400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 277 | 20230912 | 161300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 278 | 20230912 | 161200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 279 | 20230912 | 161100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 280 | 20230912 | 161000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 281 | 20230912 | 160900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 282 | 20230912 | 160800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 283 | 20230912 | 160700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 284 | 20230912 | 160600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 285 | 20230912 | 160500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 286 | 20230912 | 160400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 287 | 20230912 | 160300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 288 | 20230912 | 160200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 289 | 20230912 | 160100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 290 | 20230912 | 160000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 291 | 20230912 | 155900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 292 | 20230912 | 155800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 293 | 20230912 | 155700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 294 | 20230912 | 155600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 295 | 20230912 | 155500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 296 | 20230912 | 155400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 297 | 20230912 | 155300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 298 | 20230912 | 155200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 299 | 20230912 | 155100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 300 | 20230912 | 155000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 301 | 20230912 | 154900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 302 | 20230912 | 154800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 303 | 20230912 | 154700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 304 | 20230912 | 154600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 305 | 20230912 | 154500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 306 | 20230912 | 154400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 307 | 20230912 | 154300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 308 | 20230912 | 154200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 309 | 20230912 | 154100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 310 | 20230912 | 154000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 311 | 20230912 | 153900 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 312 | 20230912 | 153800 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 313 | 20230912 | 153700 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 314 | 20230912 | 153600 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 315 | 20230912 | 153500 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 316 | 20230912 | 153400 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 317 | 20230912 | 153300 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 318 | 20230912 | 153200 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 319 | 20230912 | 153100 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 320 | 20230912 | 153000 | 57067955050 | 25250 | 25250 | 25250 | 25250 | 26285 |
| 321 | 20230912 | 152900 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 322 | 20230912 | 152800 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 323 | 20230912 | 152700 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 324 | 20230912 | 152600 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 325 | 20230912 | 152500 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 326 | 20230912 | 152400 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 327 | 20230912 | 152300 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 328 | 20230912 | 152200 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 329 | 20230912 | 152100 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 330 | 20230912 | 152000 | 56404258800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 331 | 20230912 | 151900 | 56404258800 | 25600 | 25650 | 25650 | 25400 | 6682 |
| 332 | 20230912 | 151800 | 56233592650 | 25600 | 25550 | 25650 | 25450 | 3924 |
| 333 | 20230912 | 151700 | 56133276850 | 25550 | 25500 | 25550 | 25500 | 3366 |
| 334 | 20230912 | 151600 | 56047337550 | 25550 | 25550 | 25600 | 25200 | 12754 |
| 335 | 20230912 | 151500 | 55723122250 | 25550 | 25500 | 25600 | 25450 | 3943 |
| 336 | 20230912 | 151400 | 55622334900 | 25500 | 25500 | 25550 | 25400 | 3078 |
| 337 | 20230912 | 151300 | 55543896300 | 25500 | 25500 | 25550 | 25400 | 8216 |
| 338 | 20230912 | 151200 | 55334560350 | 25500 | 25550 | 25550 | 25500 | 4020 |
| 339 | 20230912 | 151100 | 55231968000 | 25500 | 25500 | 25600 | 25500 | 3239 |
| 340 | 20230912 | 151000 | 55149303000 | 25550 | 25600 | 25600 | 25500 | 2366 |
| 341 | 20230912 | 150900 | 55088835600 | 25550 | 25700 | 25700 | 25550 | 3306 |
| 342 | 20230912 | 150800 | 55004170200 | 25650 | 25700 | 25700 | 25600 | 3759 |
| 343 | 20230912 | 150700 | 54907801200 | 25700 | 25650 | 25700 | 25600 | 1571 |
| 344 | 20230912 | 150600 | 54867510150 | 25650 | 25650 | 25700 | 25600 | 2340 |
| 345 | 20230912 | 150500 | 54807517050 | 25650 | 25500 | 25800 | 25500 | 1480 |
| 346 | 20230912 | 150400 | 54769548150 | 25550 | 25800 | 25800 | 25450 | 18057 |
| 347 | 20230912 | 150300 | 54307536650 | 25750 | 25800 | 25850 | 25750 | 2227 |
| 348 | 20230912 | 150200 | 54250127550 | 25750 | 25850 | 25850 | 25750 | 1902 |
| 349 | 20230912 | 150100 | 54201052700 | 25850 | 25950 | 26000 | 25850 | 958 |
| 350 | 20230912 | 150000 | 54176235000 | 26000 | 26000 | 26000 | 25850 | 2204 |
| 351 | 20230912 | 145900 | 54119122750 | 26000 | 26100 | 26150 | 25950 | 3490 |
| 352 | 20230912 | 145800 | 54028276950 | 26100 | 26050 | 26150 | 26050 | 1355 |
| 353 | 20230912 | 145700 | 53992921400 | 26100 | 26100 | 26150 | 26050 | 1282 |
| 354 | 20230912 | 145600 | 53959449000 | 26150 | 26050 | 26150 | 26000 | 1565 |
| 355 | 20230912 | 145500 | 53918654250 | 26050 | 26100 | 26150 | 26050 | 2016 |
| 356 | 20230912 | 145400 | 53866089600 | 26200 | 26100 | 26250 | 26100 | 2054 |
| 357 | 20230912 | 145300 | 53812388100 | 26100 | 26000 | 26100 | 25950 | 4275 |
| 358 | 20230912 | 145200 | 53701256950 | 26050 | 26050 | 26100 | 26000 | 993 |
| 359 | 20230912 | 145100 | 53675403900 | 26000 | 26200 | 26250 | 26000 | 2156 |
| 360 | 20230912 | 145000 | 53619115000 | 26200 | 26200 | 26250 | 26200 | 1398 |
| 361 | 20230912 | 144900 | 53582442950 | 26250 | 26200 | 26250 | 26150 | 1027 |
| 362 | 20230912 | 144800 | 53555538400 | 26150 | 26250 | 26250 | 26150 | 621 |
| 363 | 20230912 | 144700 | 53539271600 | 26200 | 26250 | 26300 | 26150 | 889 |
| 364 | 20230912 | 144600 | 53515939000 | 26250 | 26300 | 26300 | 26200 | 2314 |
| 365 | 20230912 | 144500 | 53455136400 | 26250 | 26300 | 26350 | 26250 | 1630 |
| 366 | 20230912 | 144400 | 53412257850 | 26300 | 26300 | 26350 | 26150 | 3062 |
| 367 | 20230912 | 144300 | 53331864900 | 26250 | 26200 | 26300 | 26200 | 3930 |
| 368 | 20230912 | 144200 | 53228726600 | 26150 | 26150 | 26250 | 26100 | 2295 |
| 369 | 20230912 | 144100 | 53168612650 | 26150 | 25850 | 26200 | 25850 | 3747 |
| 370 | 20230912 | 144000 | 53071064200 | 25850 | 25900 | 25950 | 25850 | 2646 |
| 371 | 20230912 | 143900 | 53002563750 | 25850 | 25750 | 25900 | 25750 | 1821 |
| 372 | 20230912 | 143800 | 52955483400 | 25800 | 25750 | 25800 | 25700 | 1225 |
| 373 | 20230912 | 143700 | 52923953800 | 25800 | 25700 | 25850 | 25650 | 1540 |
| 374 | 20230912 | 143600 | 52884279200 | 25750 | 25800 | 25800 | 25750 | 855 |
| 375 | 20230912 | 143500 | 52862236600 | 25750 | 25750 | 25850 | 25650 | 3250 |
| 376 | 20230912 | 143400 | 52778705500 | 25750 | 25650 | 25750 | 25600 | 1292 |
| 377 | 20230912 | 143300 | 52745500300 | 25650 | 25550 | 25700 | 25500 | 4292 |
| 378 | 20230912 | 143200 | 52635759850 | 25600 | 25600 | 25600 | 25500 | 8916 |
| 379 | 20230912 | 143100 | 52408111200 | 25600 | 25700 | 25750 | 25600 | 6592 |
| 380 | 20230912 | 143000 | 52239069550 | 25700 | 25800 | 25850 | 25700 | 2147 |
| 381 | 20230912 | 142900 | 52183801200 | 25750 | 25750 | 25850 | 25750 | 1011 |
| 382 | 20230912 | 142800 | 52157745650 | 25750 | 25850 | 25850 | 25750 | 1879 |
| 383 | 20230912 | 142700 | 52109300200 | 25800 | 25850 | 25850 | 25750 | 2670 |
| 384 | 20230912 | 142600 | 52040312300 | 25850 | 25850 | 25950 | 25750 | 2972 |
| 385 | 20230912 | 142500 | 51963388200 | 25850 | 25900 | 25900 | 25800 | 1500 |
| 386 | 20230912 | 142400 | 51924598950 | 25950 | 25900 | 26000 | 25900 | 5106 |
| 387 | 20230912 | 142300 | 51792119500 | 25900 | 25850 | 25900 | 25750 | 2929 |
| 388 | 20230912 | 142200 | 51716314950 | 25900 | 25700 | 25900 | 25700 | 1451 |
| 389 | 20230912 | 142100 | 51678834950 | 25700 | 25700 | 25800 | 25700 | 2256 |
| 390 | 20230912 | 142000 | 51620769000 | 25700 | 25750 | 25800 | 25650 | 8279 |
| 391 | 20230912 | 141900 | 51407776850 | 25800 | 25800 | 25900 | 25750 | 2708 |
| 392 | 20230912 | 141800 | 51337918150 | 25800 | 25850 | 25900 | 25800 | 700 |
| 393 | 20230912 | 141700 | 51319837600 | 25900 | 25900 | 25950 | 25800 | 4369 |
| 394 | 20230912 | 141600 | 51206880100 | 25900 | 25900 | 26000 | 25900 | 1543 |
| 395 | 20230912 | 141500 | 51166913850 | 25950 | 26000 | 26100 | 25900 | 4934 |
| 396 | 20230912 | 141400 | 51038756750 | 26000 | 25950 | 26000 | 25900 | 1968 |
| 397 | 20230912 | 141300 | 50987670450 | 25950 | 25900 | 25950 | 25850 | 2234 |
| 398 | 20230912 | 141200 | 50929830300 | 25850 | 26150 | 26150 | 25850 | 7052 |
| 399 | 20230912 | 141100 | 50746679500 | 26150 | 26200 | 26250 | 26100 | 2236 |
| 400 | 20230912 | 141000 | 50688157950 | 26200 | 26250 | 26250 | 26050 | 3443 |
| 401 | 20230912 | 140900 | 50598138550 | 26250 | 26050 | 26250 | 26000 | 1753 |
| 402 | 20230912 | 140800 | 50552365400 | 26050 | 25950 | 26050 | 25900 | 2087 |
| 403 | 20230912 | 140700 | 50498130450 | 25900 | 25950 | 25950 | 25900 | 1427 |
| 404 | 20230912 | 140600 | 50461127950 | 25950 | 25950 | 26000 | 25900 | 2241 |
| 405 | 20230912 | 140500 | 50403005400 | 25950 | 25950 | 26000 | 25800 | 3861 |
| 406 | 20230912 | 140400 | 50302989750 | 25950 | 25850 | 25950 | 25750 | 7900 |
| 407 | 20230912 | 140300 | 50098930750 | 25800 | 26000 | 26000 | 25800 | 4165 |
| 408 | 20230912 | 140200 | 49991115800 | 26000 | 25900 | 26050 | 25800 | 6970 |
| 409 | 20230912 | 140100 | 49810224300 | 25950 | 25850 | 26000 | 25700 | 7270 |
| 410 | 20230912 | 140000 | 49622385150 | 25800 | 26250 | 26300 | 25550 | 28451 |
| 411 | 20230912 | 135900 | 48883912150 | 26250 | 26150 | 26300 | 26150 | 9320 |
| 412 | 20230912 | 135800 | 48640099150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 413 | 20230912 | 135700 | 48640099150 | 26200 | 26350 | 26350 | 26200 | 10184 |
| 414 | 20230912 | 135600 | 48372583100 | 26350 | 26400 | 26450 | 26350 | 3857 |
| 415 | 20230912 | 135500 | 48270870550 | 26450 | 26500 | 26550 | 26350 | 14020 |
| 416 | 20230912 | 135400 | 47899721200 | 26550 | 26650 | 26650 | 26500 | 12431 |
| 417 | 20230912 | 135300 | 47569752550 | 26650 | 26650 | 26700 | 26600 | 4706 |
| 418 | 20230912 | 135200 | 47444504350 | 26700 | 26650 | 26700 | 26650 | 1494 |
| 419 | 20230912 | 135100 | 47404660250 | 26650 | 26600 | 26650 | 26600 | 2634 |
| 420 | 20230912 | 135000 | 47334588250 | 26600 | 26700 | 26700 | 26600 | 3830 |
| 421 | 20230912 | 134900 | 47232644150 | 26700 | 26700 | 26750 | 26650 | 3280 |
| 422 | 20230912 | 134800 | 47145154300 | 26700 | 26700 | 26750 | 26700 | 1217 |
| 423 | 20230912 | 134700 | 47112636850 | 26700 | 26800 | 26800 | 26700 | 3380 |
| 424 | 20230912 | 134600 | 47022291200 | 26800 | 26850 | 26850 | 26750 | 1914 |
| 425 | 20230912 | 134500 | 46971013700 | 26850 | 26850 | 26850 | 26800 | 2568 |
| 426 | 20230912 | 134400 | 46902152750 | 26850 | 26900 | 26900 | 26850 | 4382 |
| 427 | 20230912 | 134300 | 46784385650 | 26900 | 26950 | 26950 | 26900 | 749 |
| 428 | 20230912 | 134200 | 46764212350 | 26950 | 26950 | 27000 | 26900 | 278 |
| 429 | 20230912 | 134100 | 46756726750 | 26900 | 26950 | 26950 | 26900 | 1788 |
| 430 | 20230912 | 134000 | 46708549700 | 26950 | 26900 | 26950 | 26900 | 536 |
| 431 | 20230912 | 133900 | 46694124650 | 26900 | 26900 | 26950 | 26900 | 350 |
| 432 | 20230912 | 133800 | 46684709450 | 26950 | 26900 | 26950 | 26900 | 1264 |
| 433 | 20230912 | 133700 | 46650699100 | 26900 | 26950 | 27000 | 26900 | 1398 |
| 434 | 20230912 | 133600 | 46613028450 | 27000 | 26950 | 27000 | 26950 | 578 |
| 435 | 20230912 | 133500 | 46597450100 | 26950 | 26950 | 27000 | 26950 | 2564 |
| 436 | 20230912 | 133400 | 46528350050 | 26950 | 26950 | 27000 | 26950 | 767 |
| 437 | 20230912 | 133300 | 46507679150 | 26950 | 27000 | 27000 | 26950 | 343 |
| 438 | 20230912 | 133200 | 46498429900 | 26950 | 27000 | 27050 | 26950 | 286 |
| 439 | 20230912 | 133100 | 46490708950 | 27000 | 27000 | 27000 | 26950 | 738 |
| 440 | 20230912 | 133000 | 46470797750 | 26950 | 27000 | 27050 | 26950 | 888 |
| 441 | 20230912 | 132900 | 46446833050 | 27000 | 27000 | 27050 | 27000 | 2550 |
| 442 | 20230912 | 132800 | 46377926900 | 27000 | 27000 | 27050 | 26950 | 285 |
| 443 | 20230912 | 132700 | 46370231200 | 27000 | 27150 | 27150 | 26950 | 3293 |
| 444 | 20230912 | 132600 | 46281270950 | 27150 | 27100 | 27150 | 27100 | 131 |
| 445 | 20230912 | 132500 | 46277720800 | 27150 | 27150 | 27200 | 27100 | 2018 |
| 446 | 20230912 | 132400 | 46222948600 | 27150 | 27050 | 27150 | 27000 | 347 |
| 447 | 20230912 | 132300 | 46213562300 | 27050 | 27000 | 27050 | 27000 | 244 |
| 448 | 20230912 | 132200 | 46206972600 | 27050 | 26950 | 27050 | 26950 | 495 |
| 449 | 20230912 | 132100 | 46193588750 | 26950 | 27000 | 27100 | 26950 | 1102 |
| 450 | 20230912 | 132000 | 46163853750 | 27000 | 27000 | 27000 | 26950 | 859 |
| 451 | 20230912 | 131900 | 46140667800 | 26950 | 27000 | 27050 | 26950 | 4025 |
| 452 | 20230912 | 131800 | 46031993850 | 27000 | 27050 | 27050 | 27000 | 289 |
| 453 | 20230912 | 131700 | 46024184650 | 27050 | 27000 | 27050 | 27000 | 1349 |
| 454 | 20230912 | 131600 | 45987730500 | 27000 | 26950 | 27000 | 26950 | 726 |
| 455 | 20230912 | 131500 | 45968140950 | 26950 | 27100 | 27100 | 26950 | 3263 |
| 456 | 20230912 | 131400 | 45879949700 | 27100 | 27200 | 27200 | 26950 | 12719 |
| 457 | 20230912 | 131300 | 45535454700 | 27300 | 27200 | 27300 | 27200 | 324 |
| 458 | 20230912 | 131200 | 45526633150 | 27250 | 27200 | 27250 | 27200 | 1356 |
| 459 | 20230912 | 131100 | 45489749250 | 27200 | 27250 | 27300 | 27200 | 1902 |
| 460 | 20230912 | 131000 | 45437948700 | 27250 | 27350 | 27400 | 27250 | 1438 |
| 461 | 20230912 | 130900 | 45398668400 | 27350 | 27300 | 27350 | 27250 | 623 |
| 462 | 20230912 | 130800 | 45381659850 | 27300 | 27300 | 27300 | 27300 | 637 |
| 463 | 20230912 | 130700 | 45364269750 | 27300 | 27300 | 27300 | 27250 | 741 |
| 464 | 20230912 | 130600 | 45344063050 | 27300 | 27300 | 27350 | 27250 | 1675 |
| 465 | 20230912 | 130500 | 45298378700 | 27300 | 27400 | 27400 | 27300 | 3995 |
| 466 | 20230912 | 130400 | 45189111450 | 27450 | 27450 | 27500 | 27400 | 1129 |
| 467 | 20230912 | 130300 | 45158146000 | 27450 | 27450 | 27500 | 27400 | 999 |
| 468 | 20230912 | 130200 | 45130724250 | 27500 | 27450 | 27500 | 27400 | 2224 |
| 469 | 20230912 | 130100 | 45069606400 | 27450 | 27450 | 27500 | 27400 | 1365 |
| 470 | 20230912 | 130000 | 45032134850 | 27450 | 27600 | 27600 | 27450 | 3627 |
| 471 | 20230912 | 125900 | 44932347900 | 27650 | 27650 | 27650 | 27600 | 3157 |
| 472 | 20230912 | 125800 | 44845144900 | 27650 | 27600 | 27650 | 27550 | 3649 |
| 473 | 20230912 | 125700 | 44744432300 | 27650 | 27500 | 27700 | 27500 | 16447 |
| 474 | 20230912 | 125600 | 44290355850 | 27500 | 27450 | 27550 | 27450 | 4627 |
| 475 | 20230912 | 125500 | 44163105100 | 27450 | 27350 | 27450 | 27300 | 3970 |
| 476 | 20230912 | 125400 | 44054326200 | 27300 | 27350 | 27350 | 27300 | 3574 |
| 477 | 20230912 | 125300 | 43956595400 | 27350 | 27400 | 27450 | 27350 | 2134 |
| 478 | 20230912 | 125200 | 43898127850 | 27400 | 27400 | 27450 | 27400 | 1706 |
| 479 | 20230912 | 125100 | 43851371800 | 27400 | 27450 | 27500 | 27400 | 3810 |
| 480 | 20230912 | 125000 | 43746737900 | 27500 | 27400 | 27550 | 27400 | 6407 |
| 481 | 20230912 | 124900 | 43570646150 | 27400 | 27300 | 27450 | 27300 | 4942 |
| 482 | 20230912 | 124800 | 43435320850 | 27250 | 27200 | 27300 | 27150 | 2767 |
| 483 | 20230912 | 124700 | 43359861750 | 27150 | 27250 | 27250 | 27150 | 1563 |
| 484 | 20230912 | 124600 | 43317321450 | 27200 | 27200 | 27250 | 27200 | 731 |
| 485 | 20230912 | 124500 | 43297437950 | 27200 | 27250 | 27300 | 27150 | 1666 |
| 486 | 20230912 | 124400 | 43252072900 | 27250 | 27200 | 27300 | 27200 | 2301 |
| 487 | 20230912 | 124300 | 43189350150 | 27200 | 27150 | 27200 | 27150 | 575 |
| 488 | 20230912 | 124200 | 43173715600 | 27150 | 27150 | 27200 | 27150 | 1026 |
| 489 | 20230912 | 124100 | 43145844550 | 27100 | 27000 | 27150 | 27000 | 1122 |
| 490 | 20230912 | 124000 | 43115488850 | 27000 | 27000 | 27050 | 27000 | 296 |
| 491 | 20230912 | 123900 | 43107496650 | 27000 | 27000 | 27050 | 27000 | 110 |
| 492 | 20230912 | 123800 | 43104523100 | 27050 | 27000 | 27050 | 26950 | 308 |
| 493 | 20230912 | 123700 | 43096203150 | 27000 | 26950 | 27000 | 26950 | 394 |
| 494 | 20230912 | 123600 | 43085584350 | 26950 | 27050 | 27050 | 26900 | 1061 |
| 495 | 20230912 | 123500 | 43056989750 | 27050 | 27000 | 27100 | 26950 | 2045 |
| 496 | 20230912 | 123400 | 43001803100 | 27000 | 27000 | 27100 | 27000 | 1089 |
| 497 | 20230912 | 123300 | 42972380800 | 27050 | 27050 | 27100 | 27050 | 912 |
| 498 | 20230912 | 123200 | 42947711150 | 27050 | 26950 | 27050 | 26950 | 635 |
| 499 | 20230912 | 123100 | 42930558050 | 26950 | 27000 | 27000 | 26950 | 792 |
| 500 | 20230912 | 123000 | 42909205950 | 27000 | 26950 | 27000 | 26950 | 591 |
| 501 | 20230912 | 122900 | 42893264700 | 27000 | 27000 | 27000 | 26950 | 246 |
| 502 | 20230912 | 122800 | 42886632500 | 27000 | 26950 | 27000 | 26950 | 532 |
| 503 | 20230912 | 122700 | 42872288150 | 26950 | 26950 | 27000 | 26950 | 1280 |
| 504 | 20230912 | 122600 | 42837789650 | 26950 | 27050 | 27050 | 26950 | 913 |
| 505 | 20230912 | 122500 | 42813132050 | 27050 | 27000 | 27050 | 27000 | 1967 |
| 506 | 20230912 | 122400 | 42760021200 | 27000 | 27050 | 27050 | 27000 | 1398 |
| 507 | 20230912 | 122300 | 42722235250 | 27050 | 27150 | 27150 | 27050 | 1300 |
| 508 | 20230912 | 122200 | 42687019350 | 27150 | 27200 | 27200 | 27050 | 6825 |
| 509 | 20230912 | 122100 | 42502112600 | 27200 | 27200 | 27200 | 27150 | 584 |
| 510 | 20230912 | 122000 | 42486228600 | 27200 | 27150 | 27200 | 27150 | 121 |
| 511 | 20230912 | 121900 | 42482939900 | 27150 | 27200 | 27300 | 27150 | 859 |
| 512 | 20230912 | 121800 | 42459553850 | 27250 | 27200 | 27300 | 27200 | 116 |
| 513 | 20230912 | 121700 | 42456392950 | 27200 | 27300 | 27300 | 27100 | 4565 |
| 514 | 20230912 | 121600 | 42332227000 | 27300 | 27300 | 27350 | 27250 | 493 |
| 515 | 20230912 | 121500 | 42318768650 | 27300 | 27300 | 27350 | 27250 | 771 |
| 516 | 20230912 | 121400 | 42297726200 | 27350 | 27350 | 27350 | 27300 | 777 |
| 517 | 20230912 | 121300 | 42276485250 | 27350 | 27250 | 27350 | 27200 | 1027 |
| 518 | 20230912 | 121200 | 42248463100 | 27250 | 27300 | 27300 | 27200 | 1269 |
| 519 | 20230912 | 121100 | 42213875900 | 27250 | 27200 | 27250 | 27150 | 1201 |
| 520 | 20230912 | 121000 | 42181203900 | 27200 | 27150 | 27200 | 27150 | 318 |
| 521 | 20230912 | 120900 | 42172569200 | 27150 | 27150 | 27200 | 27100 | 1607 |
| 522 | 20230912 | 120800 | 42128939200 | 27150 | 27300 | 27300 | 27150 | 1914 |
| 523 | 20230912 | 120700 | 42076838900 | 27250 | 27300 | 27350 | 27250 | 1975 |
| 524 | 20230912 | 120600 | 42022923900 | 27350 | 27300 | 27350 | 27300 | 209 |
| 525 | 20230912 | 120500 | 42017212650 | 27300 | 27350 | 27400 | 27300 | 635 |
| 526 | 20230912 | 120400 | 41999859750 | 27350 | 27400 | 27400 | 27350 | 889 |
| 527 | 20230912 | 120300 | 41975539350 | 27400 | 27400 | 27450 | 27400 | 1721 |
| 528 | 20230912 | 120200 | 41928377400 | 27450 | 27400 | 27450 | 27400 | 2313 |
| 529 | 20230912 | 120100 | 41864988550 | 27400 | 27350 | 27400 | 27350 | 445 |
| 530 | 20230912 | 120000 | 41852807350 | 27350 | 27300 | 27350 | 27250 | 801 |
| 531 | 20230912 | 115900 | 41830903600 | 27300 | 27150 | 27300 | 27100 | 1553 |
| 532 | 20230912 | 115800 | 41788633600 | 27150 | 27150 | 27150 | 27100 | 652 |
| 533 | 20230912 | 115700 | 41770934700 | 27150 | 27250 | 27250 | 27150 | 2482 |
| 534 | 20230912 | 115600 | 41703444700 | 27250 | 27200 | 27250 | 27200 | 1387 |
| 535 | 20230912 | 115500 | 41665665600 | 27250 | 27400 | 27400 | 27200 | 3753 |
| 536 | 20230912 | 115400 | 41563183050 | 27400 | 27450 | 27450 | 27300 | 8245 |
| 537 | 20230912 | 115300 | 41337355750 | 27450 | 27350 | 27450 | 27350 | 5722 |
| 538 | 20230912 | 115200 | 41180601550 | 27350 | 27300 | 27400 | 27250 | 6234 |
| 539 | 20230912 | 115100 | 41010213350 | 27300 | 27200 | 27350 | 27200 | 6102 |
| 540 | 20230912 | 115000 | 40843659750 | 27200 | 27100 | 27200 | 27050 | 2643 |
| 541 | 20230912 | 114900 | 40771900700 | 27050 | 27050 | 27100 | 27000 | 639 |
| 542 | 20230912 | 114800 | 40754627850 | 27000 | 27100 | 27100 | 27000 | 994 |
| 543 | 20230912 | 114700 | 40727758000 | 27100 | 27000 | 27100 | 26950 | 4209 |
| 544 | 20230912 | 114600 | 40613864750 | 26950 | 26950 | 27000 | 26900 | 648 |
| 545 | 20230912 | 114500 | 40596404950 | 26900 | 26800 | 26950 | 26800 | 640 |
| 546 | 20230912 | 114400 | 40579194950 | 26800 | 26900 | 26900 | 26800 | 398 |
| 547 | 20230912 | 114300 | 40568508000 | 26800 | 26800 | 26900 | 26800 | 728 |
| 548 | 20230912 | 114200 | 40548981950 | 26800 | 26850 | 26900 | 26800 | 751 |
| 549 | 20230912 | 114100 | 40528827300 | 26850 | 26800 | 26850 | 26800 | 381 |
| 550 | 20230912 | 114000 | 40518597750 | 26800 | 26800 | 26900 | 26800 | 561 |
| 551 | 20230912 | 113900 | 40503555450 | 26800 | 26850 | 26900 | 26800 | 2436 |
| 552 | 20230912 | 113800 | 40438216950 | 26900 | 26800 | 26950 | 26800 | 1177 |
| 553 | 20230912 | 113700 | 40406631200 | 26800 | 26850 | 26900 | 26800 | 586 |
| 554 | 20230912 | 113600 | 40390907650 | 26850 | 26900 | 26950 | 26850 | 1960 |
| 555 | 20230912 | 113500 | 40338193700 | 26900 | 27000 | 27000 | 26900 | 1480 |
| 556 | 20230912 | 113400 | 40298268800 | 27000 | 27000 | 27000 | 26850 | 1850 |
| 557 | 20230912 | 113300 | 40248485850 | 26950 | 27000 | 27000 | 26950 | 1712 |
| 558 | 20230912 | 113200 | 40202276700 | 27000 | 26900 | 27000 | 26900 | 1628 |
| 559 | 20230912 | 113100 | 40158428750 | 26900 | 27000 | 27000 | 26900 | 1824 |
| 560 | 20230912 | 113000 | 40109307100 | 27000 | 26950 | 27000 | 26950 | 1247 |
| 561 | 20230912 | 112900 | 40075692450 | 26900 | 26950 | 26950 | 26900 | 892 |
| 562 | 20230912 | 112800 | 40051656950 | 26950 | 26950 | 26950 | 26850 | 879 |
| 563 | 20230912 | 112700 | 40027993650 | 26950 | 26900 | 26950 | 26900 | 842 |
| 564 | 20230912 | 112600 | 40005318750 | 26900 | 26850 | 26900 | 26800 | 948 |
| 565 | 20230912 | 112500 | 39979825550 | 26850 | 26900 | 26900 | 26800 | 1584 |
| 566 | 20230912 | 112400 | 39937332750 | 26850 | 26850 | 26900 | 26800 | 429 |
| 567 | 20230912 | 112300 | 39925799800 | 26900 | 26850 | 26900 | 26750 | 409 |
| 568 | 20230912 | 112200 | 39914823800 | 26750 | 26800 | 26800 | 26750 | 1951 |
| 569 | 20230912 | 112100 | 39862632100 | 26800 | 26850 | 26850 | 26800 | 503 |
| 570 | 20230912 | 112000 | 39849148050 | 26850 | 26800 | 26850 | 26800 | 275 |
| 571 | 20230912 | 111900 | 39841775700 | 26850 | 26900 | 26900 | 26850 | 604 |
| 572 | 20230912 | 111800 | 39825555900 | 26900 | 26900 | 26900 | 26850 | 716 |
| 573 | 20230912 | 111700 | 39806305150 | 26900 | 26850 | 26900 | 26850 | 795 |
| 574 | 20230912 | 111600 | 39784944350 | 26850 | 26800 | 26850 | 26800 | 1218 |
| 575 | 20230912 | 111500 | 39752275350 | 26800 | 26800 | 26850 | 26750 | 1435 |
| 576 | 20230912 | 111400 | 39713820750 | 26800 | 26800 | 26800 | 26750 | 284 |
| 577 | 20230912 | 111300 | 39706212250 | 26800 | 26750 | 26800 | 26700 | 1084 |
| 578 | 20230912 | 111200 | 39677200600 | 26750 | 26700 | 26750 | 26650 | 273 |
| 579 | 20230912 | 111100 | 39669912100 | 26700 | 26650 | 26800 | 26650 | 1462 |
| 580 | 20230912 | 111000 | 39630826100 | 26650 | 26600 | 26700 | 26600 | 2967 |
| 581 | 20230912 | 110900 | 39551691400 | 26600 | 26650 | 26700 | 26600 | 1273 |
| 582 | 20230912 | 110800 | 39517791700 | 26700 | 26750 | 26750 | 26650 | 310 |
| 583 | 20230912 | 110700 | 39509518550 | 26700 | 26700 | 26750 | 26650 | 1974 |
| 584 | 20230912 | 110600 | 39456767550 | 26700 | 26750 | 26750 | 26650 | 4579 |
| 585 | 20230912 | 110500 | 39334468350 | 26650 | 26600 | 26700 | 26550 | 3223 |
| 586 | 20230912 | 110400 | 39248777300 | 26600 | 26600 | 26650 | 26550 | 3853 |
| 587 | 20230912 | 110300 | 39146361000 | 26550 | 26550 | 26650 | 26550 | 2564 |
| 588 | 20230912 | 110200 | 39078180200 | 26600 | 26700 | 26750 | 26550 | 8358 |
| 589 | 20230912 | 110100 | 38855907750 | 26700 | 26800 | 26850 | 26650 | 8012 |
| 590 | 20230912 | 110000 | 38641688050 | 26800 | 26900 | 26900 | 26800 | 1797 |
| 591 | 20230912 | 105900 | 38593484150 | 26900 | 26900 | 26900 | 26850 | 2354 |
| 592 | 20230912 | 105800 | 38530222000 | 26900 | 27000 | 27050 | 26850 | 3333 |
| 593 | 20230912 | 105700 | 38440466500 | 27050 | 27050 | 27050 | 27000 | 2003 |
| 594 | 20230912 | 105600 | 38386353250 | 27050 | 27050 | 27100 | 27000 | 1971 |
| 595 | 20230912 | 105500 | 38333037650 | 27050 | 27100 | 27100 | 27050 | 2319 |
| 596 | 20230912 | 105400 | 38270296550 | 27050 | 27050 | 27100 | 27000 | 3726 |
| 597 | 20230912 | 105300 | 38169511500 | 27050 | 26900 | 27050 | 26900 | 2764 |
| 598 | 20230912 | 105200 | 38094902450 | 26900 | 26850 | 26950 | 26850 | 941 |
| 599 | 20230912 | 105100 | 38069581300 | 26900 | 26900 | 27000 | 26850 | 3754 |
| 600 | 20230912 | 105000 | 37968479150 | 26950 | 26900 | 26950 | 26800 | 1908 |
| 601 | 20230912 | 104900 | 37917142300 | 26900 | 26800 | 26900 | 26750 | 2339 |
| 602 | 20230912 | 104800 | 37854464800 | 26800 | 26800 | 26850 | 26750 | 3488 |
| 603 | 20230912 | 104700 | 37760975550 | 26800 | 26650 | 26850 | 26650 | 2615 |
| 604 | 20230912 | 104600 | 37691064900 | 26650 | 26550 | 26700 | 26500 | 4198 |
| 605 | 20230912 | 104500 | 37579399150 | 26500 | 26600 | 26650 | 26500 | 6006 |
| 606 | 20230912 | 104400 | 37419837350 | 26600 | 26750 | 26750 | 26500 | 14816 |
| 607 | 20230912 | 104300 | 37025914650 | 26700 | 26850 | 26850 | 26700 | 5389 |
| 608 | 20230912 | 104200 | 36881612650 | 26850 | 26750 | 26900 | 26750 | 4145 |
| 609 | 20230912 | 104100 | 36770455350 | 26750 | 27000 | 27000 | 26700 | 17692 |
| 610 | 20230912 | 104000 | 36295390000 | 27000 | 27150 | 27200 | 27000 | 18996 |
| 611 | 20230912 | 103900 | 35780948550 | 27150 | 27150 | 27200 | 27150 | 1890 |
| 612 | 20230912 | 103800 | 35729633700 | 27200 | 27150 | 27200 | 27150 | 3059 |
| 613 | 20230912 | 103700 | 35646570200 | 27200 | 27200 | 27250 | 27150 | 1217 |
| 614 | 20230912 | 103600 | 35613488750 | 27200 | 27200 | 27200 | 27150 | 700 |
| 615 | 20230912 | 103500 | 35594473850 | 27150 | 27250 | 27300 | 27150 | 4565 |
| 616 | 20230912 | 103400 | 35470265850 | 27300 | 27300 | 27300 | 27250 | 494 |
| 617 | 20230912 | 103300 | 35456798650 | 27300 | 27250 | 27300 | 27250 | 735 |
| 618 | 20230912 | 103200 | 35436764600 | 27250 | 27200 | 27300 | 27200 | 1293 |
| 619 | 20230912 | 103100 | 35401535650 | 27200 | 27250 | 27300 | 27200 | 1276 |
| 620 | 20230912 | 103000 | 35366778100 | 27250 | 27350 | 27350 | 27200 | 2054 |
| 621 | 20230912 | 102900 | 35310783450 | 27300 | 27350 | 27400 | 27300 | 1556 |
| 622 | 20230912 | 102800 | 35268249150 | 27350 | 27300 | 27350 | 27250 | 1813 |
| 623 | 20230912 | 102700 | 35218766400 | 27300 | 27300 | 27300 | 27200 | 1836 |
| 624 | 20230912 | 102600 | 35168728300 | 27300 | 27300 | 27300 | 27250 | 905 |
| 625 | 20230912 | 102500 | 35144038200 | 27300 | 27200 | 27300 | 27200 | 1030 |
| 626 | 20230912 | 102400 | 35115982450 | 27200 | 27250 | 27250 | 27200 | 2511 |
| 627 | 20230912 | 102300 | 35047639950 | 27200 | 27250 | 27300 | 27200 | 4846 |
| 628 | 20230912 | 102200 | 34915684850 | 27250 | 27300 | 27300 | 27250 | 755 |
| 629 | 20230912 | 102100 | 34895087850 | 27350 | 27350 | 27350 | 27250 | 3166 |
| 630 | 20230912 | 102000 | 34808655750 | 27350 | 27350 | 27350 | 27300 | 1363 |
| 631 | 20230912 | 101900 | 34771440950 | 27350 | 27350 | 27400 | 27300 | 2564 |
| 632 | 20230912 | 101800 | 34701348100 | 27350 | 27350 | 27400 | 27300 | 1528 |
| 633 | 20230912 | 101700 | 34659596750 | 27350 | 27400 | 27450 | 27350 | 3433 |
| 634 | 20230912 | 101600 | 34565679900 | 27450 | 27500 | 27500 | 27400 | 1505 |
| 635 | 20230912 | 101500 | 34524422600 | 27450 | 27500 | 27500 | 27400 | 1627 |
| 636 | 20230912 | 101400 | 34479729650 | 27500 | 27550 | 27550 | 27500 | 1076 |
| 637 | 20230912 | 101300 | 34450110450 | 27500 | 27550 | 27550 | 27500 | 1190 |
| 638 | 20230912 | 101200 | 34417366350 | 27550 | 27550 | 27550 | 27500 | 244 |
| 639 | 20230912 | 101100 | 34410645450 | 27550 | 27400 | 27700 | 27400 | 5284 |
| 640 | 20230912 | 101000 | 34264876550 | 27400 | 27400 | 27400 | 27350 | 1712 |
| 641 | 20230912 | 100900 | 34217992500 | 27350 | 27400 | 27500 | 27350 | 2079 |
| 642 | 20230912 | 100800 | 34161068000 | 27400 | 27450 | 27500 | 27400 | 5152 |
| 643 | 20230912 | 100700 | 34019858850 | 27450 | 27500 | 27600 | 27450 | 2465 |
| 644 | 20230912 | 100600 | 33952123850 | 27600 | 27550 | 27600 | 27500 | 2798 |
| 645 | 20230912 | 100500 | 33874990850 | 27600 | 27650 | 27650 | 27550 | 3495 |
| 646 | 20230912 | 100400 | 33778467000 | 27650 | 27600 | 27650 | 27550 | 2175 |
| 647 | 20230912 | 100300 | 33718428550 | 27600 | 27650 | 27700 | 27550 | 3584 |
| 648 | 20230912 | 100200 | 33619469600 | 27650 | 27500 | 27700 | 27500 | 6491 |
| 649 | 20230912 | 100100 | 33440319900 | 27550 | 27500 | 27550 | 27400 | 2310 |
| 650 | 20230912 | 100000 | 33376774950 | 27500 | 27350 | 27500 | 27300 | 1839 |
| 651 | 20230912 | 095900 | 33326401950 | 27350 | 27300 | 27350 | 27250 | 3111 |
| 652 | 20230912 | 095800 | 33241516100 | 27250 | 27300 | 27300 | 27200 | 6381 |
| 653 | 20230912 | 095700 | 33067779250 | 27300 | 27250 | 27300 | 27250 | 1699 |
| 654 | 20230912 | 095600 | 33021457150 | 27250 | 27300 | 27350 | 27200 | 7284 |
| 655 | 20230912 | 095500 | 32822891000 | 27300 | 27400 | 27450 | 27300 | 3471 |
| 656 | 20230912 | 095400 | 32727981850 | 27400 | 27450 | 27450 | 27400 | 4036 |
| 657 | 20230912 | 095300 | 32617355400 | 27450 | 27500 | 27550 | 27400 | 2318 |
| 658 | 20230912 | 095200 | 32553674200 | 27550 | 27650 | 27650 | 27500 | 6279 |
| 659 | 20230912 | 095100 | 32380504250 | 27650 | 27650 | 27700 | 27650 | 1824 |
| 660 | 20230912 | 095000 | 32330048100 | 27700 | 27750 | 27800 | 27650 | 6564 |
| 661 | 20230912 | 094900 | 32148006300 | 27750 | 27800 | 27900 | 27700 | 22982 |
| 662 | 20230912 | 094800 | 31508702300 | 27800 | 27650 | 27800 | 27600 | 18474 |
| 663 | 20230912 | 094700 | 30996679900 | 27650 | 27450 | 27700 | 27400 | 10645 |
| 664 | 20230912 | 094600 | 30703822750 | 27450 | 27450 | 27450 | 27400 | 1419 |
| 665 | 20230912 | 094500 | 30664915150 | 27400 | 27450 | 27450 | 27350 | 2394 |
| 666 | 20230912 | 094400 | 30599320200 | 27400 | 27400 | 27450 | 27350 | 1719 |
| 667 | 20230912 | 094300 | 30552208450 | 27400 | 27250 | 27400 | 27250 | 3897 |
| 668 | 20230912 | 094200 | 30445586350 | 27250 | 27200 | 27350 | 27150 | 6092 |
| 669 | 20230912 | 094100 | 30279674500 | 27150 | 27250 | 27250 | 27150 | 8555 |
| 670 | 20230912 | 094000 | 30047094900 | 27250 | 27300 | 27350 | 27200 | 6613 |
| 671 | 20230912 | 093900 | 29866701350 | 27300 | 27400 | 27400 | 27300 | 2844 |
| 672 | 20230912 | 093800 | 29788944750 | 27400 | 27350 | 27500 | 27250 | 6220 |
| 673 | 20230912 | 093700 | 29618554750 | 27250 | 27250 | 27350 | 27200 | 4184 |
| 674 | 20230912 | 093600 | 29504435650 | 27250 | 27250 | 27300 | 27150 | 8750 |
| 675 | 20230912 | 093500 | 29266428300 | 27250 | 27300 | 27350 | 27200 | 9420 |
| 676 | 20230912 | 093400 | 29009804300 | 27300 | 27500 | 27500 | 27250 | 9757 |
| 677 | 20230912 | 093300 | 28742705550 | 27450 | 27450 | 27500 | 27450 | 5020 |
| 678 | 20230912 | 093200 | 28604773100 | 27450 | 27450 | 27550 | 27400 | 8344 |
| 679 | 20230912 | 093100 | 28375373750 | 27450 | 27500 | 27500 | 27400 | 5188 |
| 680 | 20230912 | 093000 | 28233104750 | 27450 | 27400 | 27500 | 27350 | 7923 |
| 681 | 20230912 | 092900 | 28015654400 | 27400 | 27250 | 27400 | 27200 | 16171 |
| 682 | 20230912 | 092800 | 27574567100 | 27250 | 27650 | 27700 | 27250 | 39158 |
| 683 | 20230912 | 092700 | 26501298500 | 27650 | 27650 | 27700 | 27600 | 6982 |
| 684 | 20230912 | 092600 | 26308209350 | 27650 | 27650 | 27700 | 27600 | 11531 |
| 685 | 20230912 | 092500 | 25989357800 | 27650 | 27700 | 27750 | 27650 | 16271 |
| 686 | 20230912 | 092400 | 25538827400 | 27700 | 27850 | 27850 | 27700 | 9827 |
| 687 | 20230912 | 092300 | 25266048500 | 27850 | 28000 | 28050 | 27800 | 11087 |
| 688 | 20230912 | 092200 | 24956676500 | 28000 | 28050 | 28100 | 27900 | 7658 |
| 689 | 20230912 | 092100 | 24742335000 | 28050 | 28150 | 28200 | 28000 | 9563 |
| 690 | 20230912 | 092000 | 24473599600 | 28150 | 28150 | 28200 | 28100 | 12793 |
| 691 | 20230912 | 091900 | 24113396950 | 28150 | 28050 | 28200 | 28050 | 10050 |
| 692 | 20230912 | 091800 | 23830867400 | 28050 | 27950 | 28100 | 27850 | 8260 |
| 693 | 20230912 | 091700 | 23599723900 | 27950 | 27800 | 28000 | 27700 | 7612 |
| 694 | 20230912 | 091600 | 23387991750 | 27750 | 27800 | 27900 | 27750 | 15611 |
| 695 | 20230912 | 091500 | 22954225650 | 27800 | 27850 | 27900 | 27800 | 8843 |
| 696 | 20230912 | 091400 | 22708025200 | 27850 | 28150 | 28150 | 27850 | 16738 |
| 697 | 20230912 | 091300 | 22239749000 | 28150 | 28050 | 28150 | 28000 | 11249 |
| 698 | 20230912 | 091200 | 21924184100 | 28050 | 27950 | 28100 | 27900 | 9907 |
| 699 | 20230912 | 091100 | 21647005200 | 27950 | 27700 | 28000 | 27700 | 17385 |
| 700 | 20230912 | 091000 | 21162475200 | 27750 | 28000 | 28000 | 27700 | 31107 |
| 701 | 20230912 | 090900 | 20296937900 | 28000 | 28350 | 28400 | 27900 | 31799 |
| 702 | 20230912 | 090800 | 19402130900 | 28350 | 28000 | 28350 | 28000 | 21884 |
| 703 | 20230912 | 090700 | 18786558700 | 28000 | 28300 | 28300 | 27750 | 55877 |
| 704 | 20230912 | 090600 | 17221620600 | 28300 | 28600 | 28650 | 28250 | 44360 |
| 705 | 20230912 | 090500 | 15960149000 | 28550 | 28600 | 28700 | 28550 | 35233 |
| 706 | 20230912 | 090400 | 14951289750 | 28600 | 28450 | 28600 | 28350 | 24484 |
| 707 | 20230912 | 090300 | 14254482250 | 28450 | 28550 | 28650 | 28150 | 72827 |
| 708 | 20230912 | 090200 | 12186756250 | 28550 | 29000 | 29050 | 28500 | 67175 |
| 709 | 20230912 | 090100 | 10259283950 | 29050 | 29250 | 29250 | 28500 | 127390 |
| 710 | 20230912 | 090000 | 6582137500 | 29250 | 29100 | 29300 | 28700 | 226676 |