31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 3 | 20230907 | 183000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230907 | 182900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230907 | 182800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230907 | 182700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230907 | 182600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230907 | 182500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230907 | 182400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230907 | 182300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230907 | 182200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230907 | 182100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230907 | 182000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230907 | 181900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230907 | 181800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230907 | 181700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230907 | 181600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230907 | 181500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230907 | 181400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230907 | 181300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230907 | 181200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230907 | 181100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230907 | 181000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230907 | 180900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230907 | 180800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230907 | 180700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230907 | 180600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230907 | 180500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230907 | 180400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230907 | 180300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230907 | 180200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230907 | 180100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 33 | 20230907 | 180000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230907 | 175900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230907 | 175800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230907 | 175700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230907 | 175600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230907 | 175500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230907 | 175400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230907 | 175300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230907 | 175200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230907 | 175100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230907 | 175000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230907 | 174900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230907 | 174800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230907 | 174700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230907 | 174600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230907 | 174500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230907 | 174400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230907 | 174300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230907 | 174200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230907 | 174100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230907 | 174000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230907 | 173900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230907 | 173800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230907 | 173700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230907 | 173600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230907 | 173500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230907 | 173400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230907 | 173300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230907 | 173200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230907 | 173100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 63 | 20230907 | 173000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230907 | 172900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230907 | 172800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230907 | 172700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230907 | 172600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230907 | 172500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230907 | 172400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230907 | 172300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230907 | 172200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230907 | 172100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230907 | 172000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230907 | 171900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230907 | 171800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230907 | 171700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230907 | 171600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230907 | 171500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230907 | 171400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230907 | 171300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230907 | 171200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230907 | 171100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230907 | 171000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230907 | 170900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230907 | 170800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230907 | 170700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230907 | 170600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230907 | 170500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230907 | 170400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230907 | 170300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230907 | 170200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230907 | 170100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 93 | 20230907 | 170000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230907 | 165900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230907 | 165800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230907 | 165700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230907 | 165600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230907 | 165500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230907 | 165400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230907 | 165300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230907 | 165200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230907 | 165100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230907 | 165000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230907 | 164900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230907 | 164800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230907 | 164700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230907 | 164600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230907 | 164500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230907 | 164400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230907 | 164300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230907 | 164200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230907 | 164100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230907 | 164000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230907 | 163900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230907 | 163800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230907 | 163700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230907 | 163600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230907 | 163500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230907 | 163400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230907 | 163300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230907 | 163200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230907 | 163100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 123 | 20230907 | 163000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230907 | 162900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230907 | 162800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230907 | 162700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230907 | 162600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230907 | 162500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230907 | 162400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230907 | 162300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230907 | 162200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230907 | 162100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230907 | 162000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230907 | 161900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230907 | 161800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230907 | 161700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230907 | 161600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230907 | 161500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230907 | 161400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230907 | 161300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230907 | 161200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230907 | 161100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230907 | 161000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230907 | 160900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230907 | 160800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230907 | 160700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230907 | 160600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230907 | 160500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230907 | 160400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230907 | 160300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230907 | 160200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230907 | 160100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 153 | 20230907 | 160000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230907 | 155900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230907 | 155800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230907 | 155700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230907 | 155600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230907 | 155500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230907 | 155400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230907 | 155300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230907 | 155200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230907 | 155100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230907 | 155000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230907 | 154900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230907 | 154800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230907 | 154700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230907 | 154600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230907 | 154500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230907 | 154400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230907 | 154300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230907 | 154200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230907 | 154100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230907 | 154000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230907 | 153900 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230907 | 153800 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230907 | 153700 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230907 | 153600 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230907 | 153500 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230907 | 153400 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230907 | 153300 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230907 | 153200 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230907 | 153100 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 183 | 20230907 | 153000 | 10604521000 | 35300 | 35300 | 35300 | 35300 | 28631 |
| 184 | 20230907 | 152900 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230907 | 152800 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230907 | 152700 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230907 | 152600 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230907 | 152500 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230907 | 152400 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230907 | 152300 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230907 | 152200 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230907 | 152100 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230907 | 152000 | 9593846700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230907 | 151900 | 9593846700 | 35250 | 35300 | 35300 | 35250 | 831 |
| 195 | 20230907 | 151800 | 9564535350 | 35250 | 35250 | 35300 | 35250 | 559 |
| 196 | 20230907 | 151700 | 9544809450 | 35250 | 35300 | 35300 | 35250 | 256 |
| 197 | 20230907 | 151600 | 9535782250 | 35250 | 35300 | 35300 | 35250 | 329 |
| 198 | 20230907 | 151500 | 9524173650 | 35300 | 35250 | 35300 | 35250 | 346 |
| 199 | 20230907 | 151400 | 9511965700 | 35300 | 35200 | 35300 | 35200 | 1345 |
| 200 | 20230907 | 151300 | 9464556500 | 35250 | 35250 | 35250 | 35200 | 220 |
| 201 | 20230907 | 151200 | 9456802650 | 35250 | 35250 | 35250 | 35200 | 637 |
| 202 | 20230907 | 151100 | 9434363250 | 35200 | 35250 | 35300 | 35150 | 10864 |
| 203 | 20230907 | 151000 | 9051817250 | 35300 | 35250 | 35300 | 35250 | 300 |
| 204 | 20230907 | 150900 | 9041238050 | 35250 | 35300 | 35300 | 35250 | 127 |
| 205 | 20230907 | 150800 | 9036756400 | 35300 | 35250 | 35300 | 35250 | 167 |
| 206 | 20230907 | 150700 | 9030865050 | 35300 | 35250 | 35300 | 35200 | 5979 |
| 207 | 20230907 | 150600 | 8819993800 | 35250 | 35200 | 35250 | 35200 | 325 |
| 208 | 20230907 | 150500 | 8808549500 | 35200 | 35250 | 35300 | 35200 | 3415 |
| 209 | 20230907 | 150400 | 8688168800 | 35250 | 35250 | 35300 | 35250 | 1763 |
| 210 | 20230907 | 150300 | 8625987450 | 35250 | 35250 | 35300 | 35250 | 228 |
| 211 | 20230907 | 150200 | 8617944800 | 35250 | 35300 | 35300 | 35250 | 182 |
| 212 | 20230907 | 150100 | 8611520500 | 35300 | 35200 | 35300 | 35200 | 1767 |
| 213 | 20230907 | 150000 | 8549227800 | 35250 | 35250 | 35300 | 35200 | 1360 |
| 214 | 20230907 | 145900 | 8501288900 | 35250 | 35200 | 35300 | 35200 | 1026 |
| 215 | 20230907 | 145800 | 8465126050 | 35250 | 35200 | 35250 | 35200 | 1025 |
| 216 | 20230907 | 145700 | 8429013900 | 35250 | 35200 | 35250 | 35200 | 190 |
| 217 | 20230907 | 145600 | 8422319250 | 35200 | 35200 | 35250 | 35200 | 666 |
| 218 | 20230907 | 145500 | 8398856050 | 35200 | 35200 | 35250 | 35200 | 214 |
| 219 | 20230907 | 145400 | 8391316900 | 35200 | 35200 | 35250 | 35150 | 8317 |
| 220 | 20230907 | 145300 | 8098543200 | 35250 | 35250 | 35300 | 35200 | 7512 |
| 221 | 20230907 | 145200 | 7833767500 | 35250 | 35300 | 35300 | 35250 | 496 |
| 222 | 20230907 | 145100 | 7816274350 | 35300 | 35300 | 35350 | 35250 | 1936 |
| 223 | 20230907 | 145000 | 7747982950 | 35300 | 35300 | 35350 | 35250 | 4461 |
| 224 | 20230907 | 144900 | 7590434400 | 35250 | 35250 | 35300 | 35250 | 528 |
| 225 | 20230907 | 144800 | 7571817000 | 35250 | 35250 | 35300 | 35250 | 2264 |
| 226 | 20230907 | 144700 | 7491908100 | 35250 | 35300 | 35350 | 35250 | 500 |
| 227 | 20230907 | 144600 | 7474254400 | 35300 | 35350 | 35350 | 35300 | 2234 |
| 228 | 20230907 | 144500 | 7395388650 | 35300 | 35300 | 35350 | 35300 | 272 |
| 229 | 20230907 | 144400 | 7385777250 | 35300 | 35300 | 35350 | 35300 | 417 |
| 230 | 20230907 | 144300 | 7371051650 | 35300 | 35300 | 35350 | 35300 | 409 |
| 231 | 20230907 | 144200 | 7356609750 | 35300 | 35300 | 35350 | 35300 | 200 |
| 232 | 20230907 | 144100 | 7349542150 | 35300 | 35300 | 35350 | 35300 | 1882 |
| 233 | 20230907 | 144000 | 7283077750 | 35300 | 35300 | 35350 | 35300 | 633 |
| 234 | 20230907 | 143900 | 7260726550 | 35300 | 35300 | 35350 | 35300 | 287 |
| 235 | 20230907 | 143800 | 7250584900 | 35350 | 35350 | 35350 | 35300 | 501 |
| 236 | 20230907 | 143700 | 7232878500 | 35300 | 35300 | 35350 | 35300 | 315 |
| 237 | 20230907 | 143600 | 7221750000 | 35350 | 35300 | 35350 | 35300 | 325 |
| 238 | 20230907 | 143500 | 7210266400 | 35300 | 35300 | 35350 | 35300 | 212 |
| 239 | 20230907 | 143400 | 7202775850 | 35300 | 35300 | 35350 | 35300 | 219 |
| 240 | 20230907 | 143300 | 7195040700 | 35300 | 35300 | 35350 | 35300 | 337 |
| 241 | 20230907 | 143200 | 7183135500 | 35300 | 35350 | 35350 | 35300 | 240 |
| 242 | 20230907 | 143100 | 7174657400 | 35300 | 35300 | 35350 | 35300 | 262 |
| 243 | 20230907 | 143000 | 7165400700 | 35350 | 35300 | 35350 | 35300 | 312 |
| 244 | 20230907 | 142900 | 7154374950 | 35350 | 35350 | 35350 | 35300 | 926 |
| 245 | 20230907 | 142800 | 7121674150 | 35300 | 35300 | 35350 | 35300 | 318 |
| 246 | 20230907 | 142700 | 7110444150 | 35300 | 35300 | 35350 | 35300 | 187 |
| 247 | 20230907 | 142600 | 7103842150 | 35300 | 35300 | 35350 | 35300 | 207 |
| 248 | 20230907 | 142500 | 7096534700 | 35300 | 35300 | 35350 | 35300 | 137 |
| 249 | 20230907 | 142400 | 7091697000 | 35350 | 35300 | 35350 | 35300 | 65 |
| 250 | 20230907 | 142300 | 7089402100 | 35300 | 35300 | 35350 | 35300 | 88 |
| 251 | 20230907 | 142200 | 7086294850 | 35300 | 35300 | 35350 | 35300 | 200 |
| 252 | 20230907 | 142100 | 7079232800 | 35300 | 35300 | 35300 | 35300 | 113 |
| 253 | 20230907 | 142000 | 7075243900 | 35300 | 35300 | 35350 | 35300 | 141 |
| 254 | 20230907 | 141900 | 7070265650 | 35300 | 35300 | 35350 | 35300 | 242 |
| 255 | 20230907 | 141800 | 7061721700 | 35300 | 35300 | 35350 | 35300 | 90 |
| 256 | 20230907 | 141700 | 7058544500 | 35300 | 35350 | 35350 | 35300 | 142 |
| 257 | 20230907 | 141600 | 7053530050 | 35300 | 35300 | 35350 | 35300 | 189 |
| 258 | 20230907 | 141500 | 7046857850 | 35300 | 35300 | 35350 | 35300 | 119 |
| 259 | 20230907 | 141400 | 7042655950 | 35300 | 35300 | 35350 | 35300 | 173 |
| 260 | 20230907 | 141300 | 7036545950 | 35300 | 35350 | 35350 | 35300 | 175 |
| 261 | 20230907 | 141200 | 7030367400 | 35300 | 35300 | 35350 | 35300 | 264 |
| 262 | 20230907 | 141100 | 7021046750 | 35300 | 35300 | 35350 | 35300 | 1166 |
| 263 | 20230907 | 141000 | 6979886350 | 35350 | 35350 | 35350 | 35300 | 114 |
| 264 | 20230907 | 140900 | 6975861450 | 35350 | 35300 | 35350 | 35300 | 110 |
| 265 | 20230907 | 140800 | 6971976100 | 35300 | 35300 | 35350 | 35300 | 756 |
| 266 | 20230907 | 140700 | 6945279600 | 35300 | 35300 | 35350 | 35300 | 149 |
| 267 | 20230907 | 140600 | 6940018900 | 35300 | 35300 | 35350 | 35300 | 184 |
| 268 | 20230907 | 140500 | 6933517500 | 35300 | 35300 | 35350 | 35300 | 747 |
| 269 | 20230907 | 140400 | 6907116150 | 35300 | 35300 | 35350 | 35300 | 556 |
| 270 | 20230907 | 140300 | 6887482300 | 35350 | 35350 | 35400 | 35300 | 6098 |
| 271 | 20230907 | 140200 | 6672073650 | 35350 | 35350 | 35400 | 35350 | 128 |
| 272 | 20230907 | 140100 | 6667545850 | 35350 | 35400 | 35400 | 35350 | 149 |
| 273 | 20230907 | 140000 | 6662276450 | 35350 | 35350 | 35400 | 35350 | 251 |
| 274 | 20230907 | 135900 | 6653403450 | 35350 | 35350 | 35400 | 35350 | 167 |
| 275 | 20230907 | 135800 | 6647498650 | 35350 | 35400 | 35400 | 35350 | 495 |
| 276 | 20230907 | 135700 | 6629984250 | 35350 | 35400 | 35400 | 35350 | 117 |
| 277 | 20230907 | 135600 | 6625845450 | 35350 | 35350 | 35400 | 35350 | 144 |
| 278 | 20230907 | 135500 | 6620753750 | 35350 | 35350 | 35400 | 35350 | 117 |
| 279 | 20230907 | 135400 | 6616617250 | 35350 | 35350 | 35400 | 35350 | 67 |
| 280 | 20230907 | 135300 | 6614247550 | 35400 | 35400 | 35400 | 35350 | 542 |
| 281 | 20230907 | 135200 | 6595079750 | 35350 | 35450 | 35450 | 35350 | 4420 |
| 282 | 20230907 | 135100 | 6438625250 | 35400 | 35400 | 35450 | 35400 | 176 |
| 283 | 20230907 | 135000 | 6432394550 | 35400 | 35400 | 35450 | 35400 | 317 |
| 284 | 20230907 | 134900 | 6421171750 | 35400 | 35450 | 35450 | 35400 | 403 |
| 285 | 20230907 | 134800 | 6406899150 | 35400 | 35400 | 35450 | 35400 | 124 |
| 286 | 20230907 | 134700 | 6402508650 | 35450 | 35400 | 35450 | 35400 | 148 |
| 287 | 20230907 | 134600 | 6397267100 | 35400 | 35400 | 35450 | 35400 | 1298 |
| 288 | 20230907 | 134500 | 6351304700 | 35450 | 35400 | 35450 | 35400 | 211 |
| 289 | 20230907 | 134400 | 6343830700 | 35400 | 35400 | 35450 | 35400 | 258 |
| 290 | 20230907 | 134300 | 6334690450 | 35400 | 35400 | 35450 | 35400 | 226 |
| 291 | 20230907 | 134200 | 6326685600 | 35400 | 35450 | 35450 | 35400 | 170 |
| 292 | 20230907 | 134100 | 6320663350 | 35400 | 35400 | 35450 | 35400 | 196 |
| 293 | 20230907 | 134000 | 6313721900 | 35400 | 35400 | 35450 | 35400 | 189 |
| 294 | 20230907 | 133900 | 6307027500 | 35450 | 35400 | 35450 | 35400 | 142 |
| 295 | 20230907 | 133800 | 6301999750 | 35400 | 35400 | 35450 | 35400 | 1977 |
| 296 | 20230907 | 133700 | 6232000200 | 35350 | 35400 | 35400 | 35350 | 382 |
| 297 | 20230907 | 133600 | 6218479450 | 35450 | 35400 | 35450 | 35400 | 503 |
| 298 | 20230907 | 133500 | 6200671350 | 35400 | 35400 | 35450 | 35400 | 72 |
| 299 | 20230907 | 133400 | 6198122400 | 35400 | 35400 | 35450 | 35400 | 253 |
| 300 | 20230907 | 133300 | 6189165250 | 35450 | 35400 | 35450 | 35350 | 440 |
| 301 | 20230907 | 133200 | 6173587200 | 35350 | 35400 | 35450 | 35350 | 4615 |
| 302 | 20230907 | 133100 | 6010348650 | 35450 | 35400 | 35450 | 35400 | 279 |
| 303 | 20230907 | 133000 | 6000467250 | 35400 | 35400 | 35450 | 35400 | 261 |
| 304 | 20230907 | 132900 | 5991226700 | 35400 | 35350 | 35450 | 35350 | 373 |
| 305 | 20230907 | 132800 | 5978030950 | 35400 | 35350 | 35400 | 35350 | 261 |
| 306 | 20230907 | 132700 | 5968794300 | 35350 | 35350 | 35400 | 35350 | 639 |
| 307 | 20230907 | 132600 | 5946176350 | 35350 | 35400 | 35400 | 35350 | 180 |
| 308 | 20230907 | 132500 | 5939810950 | 35350 | 35350 | 35400 | 35350 | 222 |
| 309 | 20230907 | 132400 | 5931955000 | 35350 | 35400 | 35400 | 35350 | 198 |
| 310 | 20230907 | 132300 | 5924949750 | 35400 | 35350 | 35400 | 35350 | 773 |
| 311 | 20230907 | 132200 | 5897598600 | 35350 | 35400 | 35400 | 35350 | 172 |
| 312 | 20230907 | 132100 | 5891513800 | 35350 | 35400 | 35450 | 35350 | 3659 |
| 313 | 20230907 | 132000 | 5761991100 | 35400 | 35400 | 35450 | 35400 | 217 |
| 314 | 20230907 | 131900 | 5754303250 | 35450 | 35450 | 35450 | 35400 | 140 |
| 315 | 20230907 | 131800 | 5749341400 | 35400 | 35450 | 35450 | 35400 | 288 |
| 316 | 20230907 | 131700 | 5739137150 | 35400 | 35400 | 35450 | 35400 | 417 |
| 317 | 20230907 | 131600 | 5724360500 | 35400 | 35450 | 35450 | 35400 | 120 |
| 318 | 20230907 | 131500 | 5720108150 | 35400 | 35400 | 35450 | 35400 | 371 |
| 319 | 20230907 | 131400 | 5706966500 | 35400 | 35400 | 35450 | 35400 | 144 |
| 320 | 20230907 | 131300 | 5701865650 | 35450 | 35400 | 35450 | 35400 | 76 |
| 321 | 20230907 | 131200 | 5699172700 | 35400 | 35450 | 35450 | 35400 | 191 |
| 322 | 20230907 | 131100 | 5692408350 | 35450 | 35450 | 35450 | 35400 | 194 |
| 323 | 20230907 | 131000 | 5685538250 | 35400 | 35400 | 35450 | 35400 | 34 |
| 324 | 20230907 | 130900 | 5684334100 | 35400 | 35400 | 35450 | 35400 | 112 |
| 325 | 20230907 | 130800 | 5680368100 | 35400 | 35400 | 35450 | 35400 | 90 |
| 326 | 20230907 | 130700 | 5677181950 | 35450 | 35400 | 35450 | 35400 | 118 |
| 327 | 20230907 | 130600 | 5673002950 | 35400 | 35400 | 35450 | 35400 | 858 |
| 328 | 20230907 | 130500 | 5642599350 | 35400 | 35400 | 35450 | 35400 | 365 |
| 329 | 20230907 | 130400 | 5629676650 | 35400 | 35400 | 35450 | 35400 | 79 |
| 330 | 20230907 | 130300 | 5626878150 | 35400 | 35500 | 35500 | 35400 | 3141 |
| 331 | 20230907 | 130200 | 5515525550 | 35450 | 35500 | 35550 | 35450 | 105 |
| 332 | 20230907 | 130100 | 5511801500 | 35500 | 35450 | 35500 | 35450 | 243 |
| 333 | 20230907 | 130000 | 5503176750 | 35500 | 35450 | 35500 | 35450 | 269 |
| 334 | 20230907 | 125900 | 5493632950 | 35450 | 35500 | 35500 | 35450 | 629 |
| 335 | 20230907 | 125800 | 5471310550 | 35500 | 35550 | 35550 | 35450 | 3010 |
| 336 | 20230907 | 125700 | 5364466700 | 35500 | 35550 | 35550 | 35500 | 221 |
| 337 | 20230907 | 125600 | 5356615650 | 35500 | 35500 | 35550 | 35500 | 443 |
| 338 | 20230907 | 125500 | 5340886750 | 35500 | 35500 | 35550 | 35500 | 119 |
| 339 | 20230907 | 125400 | 5336659750 | 35500 | 35550 | 35550 | 35500 | 247 |
| 340 | 20230907 | 125300 | 5327888200 | 35550 | 35500 | 35550 | 35500 | 226 |
| 341 | 20230907 | 125200 | 5319862250 | 35550 | 35550 | 35550 | 35500 | 118 |
| 342 | 20230907 | 125100 | 5315670700 | 35500 | 35500 | 35550 | 35500 | 143 |
| 343 | 20230907 | 125000 | 5310591100 | 35500 | 35550 | 35550 | 35500 | 425 |
| 344 | 20230907 | 124900 | 5295497950 | 35550 | 35500 | 35550 | 35500 | 139 |
| 345 | 20230907 | 124800 | 5290560900 | 35500 | 35500 | 35550 | 35500 | 532 |
| 346 | 20230907 | 124700 | 5271667650 | 35500 | 35500 | 35550 | 35500 | 350 |
| 347 | 20230907 | 124600 | 5259235350 | 35500 | 35550 | 35550 | 35500 | 204 |
| 348 | 20230907 | 124500 | 5251988450 | 35500 | 35550 | 35550 | 35500 | 584 |
| 349 | 20230907 | 124400 | 5231233350 | 35550 | 35550 | 35600 | 35500 | 1498 |
| 350 | 20230907 | 124300 | 5177978850 | 35550 | 35550 | 35600 | 35550 | 311 |
| 351 | 20230907 | 124200 | 5166920850 | 35550 | 35550 | 35600 | 35500 | 145 |
| 352 | 20230907 | 124100 | 5161765650 | 35600 | 35550 | 35600 | 35500 | 204 |
| 353 | 20230907 | 124000 | 5154516000 | 35550 | 35500 | 35550 | 35500 | 1112 |
| 354 | 20230907 | 123900 | 5114986800 | 35550 | 35550 | 35550 | 35500 | 833 |
| 355 | 20230907 | 123800 | 5085376550 | 35500 | 35500 | 35550 | 35500 | 831 |
| 356 | 20230907 | 123700 | 5055841100 | 35550 | 35500 | 35550 | 35500 | 2782 |
| 357 | 20230907 | 123600 | 4956945050 | 35500 | 35550 | 35550 | 35500 | 291 |
| 358 | 20230907 | 123500 | 4946603750 | 35550 | 35550 | 35550 | 35500 | 361 |
| 359 | 20230907 | 123400 | 4933782200 | 35500 | 35500 | 35550 | 35500 | 582 |
| 360 | 20230907 | 123300 | 4913097250 | 35550 | 35500 | 35550 | 35500 | 195 |
| 361 | 20230907 | 123200 | 4906171250 | 35550 | 35550 | 35550 | 35500 | 464 |
| 362 | 20230907 | 123100 | 4889687200 | 35500 | 35550 | 35550 | 35500 | 213 |
| 363 | 20230907 | 123000 | 4882117800 | 35550 | 35550 | 35550 | 35500 | 339 |
| 364 | 20230907 | 122900 | 4870073900 | 35550 | 35500 | 35550 | 35500 | 226 |
| 365 | 20230907 | 122800 | 4862045700 | 35500 | 35550 | 35550 | 35500 | 471 |
| 366 | 20230907 | 122700 | 4845319850 | 35500 | 35500 | 35550 | 35500 | 120 |
| 367 | 20230907 | 122600 | 4841058200 | 35550 | 35500 | 35550 | 35500 | 287 |
| 368 | 20230907 | 122500 | 4830863950 | 35500 | 35550 | 35550 | 35500 | 228 |
| 369 | 20230907 | 122400 | 4822762500 | 35500 | 35550 | 35550 | 35500 | 233 |
| 370 | 20230907 | 122300 | 4814486600 | 35500 | 35550 | 35550 | 35500 | 238 |
| 371 | 20230907 | 122200 | 4806033000 | 35500 | 35550 | 35550 | 35500 | 1241 |
| 372 | 20230907 | 122100 | 4761925150 | 35500 | 35500 | 35550 | 35500 | 245 |
| 373 | 20230907 | 122000 | 4753225450 | 35500 | 35550 | 35550 | 35500 | 142 |
| 374 | 20230907 | 121900 | 4748182600 | 35500 | 35500 | 35550 | 35500 | 106 |
| 375 | 20230907 | 121800 | 4744418350 | 35500 | 35500 | 35550 | 35500 | 246 |
| 376 | 20230907 | 121700 | 4735682300 | 35500 | 35500 | 35550 | 35500 | 153 |
| 377 | 20230907 | 121600 | 4730248050 | 35500 | 35500 | 35550 | 35500 | 61 |
| 378 | 20230907 | 121500 | 4728082000 | 35500 | 35500 | 35550 | 35500 | 303 |
| 379 | 20230907 | 121400 | 4717323750 | 35500 | 35550 | 35550 | 35500 | 154 |
| 380 | 20230907 | 121300 | 4711853550 | 35500 | 35500 | 35550 | 35500 | 166 |
| 381 | 20230907 | 121200 | 4705954700 | 35500 | 35500 | 35550 | 35500 | 316 |
| 382 | 20230907 | 121100 | 4694735200 | 35500 | 35500 | 35550 | 35500 | 128 |
| 383 | 20230907 | 121000 | 4690191000 | 35500 | 35500 | 35550 | 35500 | 78 |
| 384 | 20230907 | 120900 | 4687421300 | 35500 | 35500 | 35550 | 35500 | 425 |
| 385 | 20230907 | 120800 | 4672328700 | 35500 | 35550 | 35550 | 35500 | 179 |
| 386 | 20230907 | 120700 | 4665968850 | 35500 | 35500 | 35550 | 35500 | 467 |
| 387 | 20230907 | 120600 | 4649371650 | 35550 | 35550 | 35600 | 35500 | 431 |
| 388 | 20230907 | 120500 | 4634052600 | 35550 | 35500 | 35550 | 35500 | 368 |
| 389 | 20230907 | 120400 | 4620971950 | 35550 | 35550 | 35600 | 35500 | 662 |
| 390 | 20230907 | 120300 | 4597442550 | 35550 | 35500 | 35600 | 35500 | 253 |
| 391 | 20230907 | 120200 | 4588450150 | 35550 | 35550 | 35550 | 35500 | 277 |
| 392 | 20230907 | 120100 | 4578605000 | 35550 | 35500 | 35600 | 35500 | 217 |
| 393 | 20230907 | 120000 | 4570892000 | 35550 | 35600 | 35600 | 35500 | 264 |
| 394 | 20230907 | 115900 | 4561513350 | 35550 | 35550 | 35600 | 35500 | 161 |
| 395 | 20230907 | 115800 | 4555790550 | 35500 | 35500 | 35550 | 35500 | 438 |
| 396 | 20230907 | 115700 | 4540222550 | 35500 | 35500 | 35550 | 35500 | 220 |
| 397 | 20230907 | 115600 | 4532408350 | 35500 | 35550 | 35550 | 35500 | 257 |
| 398 | 20230907 | 115500 | 4523277900 | 35500 | 35500 | 35550 | 35500 | 300 |
| 399 | 20230907 | 115400 | 4512622050 | 35500 | 35500 | 35550 | 35500 | 2003 |
| 400 | 20230907 | 115300 | 4441424400 | 35500 | 35500 | 35550 | 35500 | 268 |
| 401 | 20230907 | 115200 | 4431899350 | 35550 | 35500 | 35550 | 35500 | 429 |
| 402 | 20230907 | 115100 | 4416652600 | 35500 | 35500 | 35550 | 35500 | 561 |
| 403 | 20230907 | 115000 | 4396726700 | 35550 | 35500 | 35550 | 35500 | 330 |
| 404 | 20230907 | 114900 | 4385008100 | 35500 | 35500 | 35550 | 35500 | 446 |
| 405 | 20230907 | 114800 | 4369167450 | 35500 | 35550 | 35550 | 35500 | 267 |
| 406 | 20230907 | 114700 | 4359682900 | 35500 | 35550 | 35550 | 35500 | 143 |
| 407 | 20230907 | 114600 | 4354603900 | 35500 | 35450 | 35550 | 35450 | 1758 |
| 408 | 20230907 | 114500 | 4292187850 | 35500 | 35500 | 35500 | 35450 | 318 |
| 409 | 20230907 | 114400 | 4280908150 | 35450 | 35500 | 35500 | 35450 | 171 |
| 410 | 20230907 | 114300 | 4274839800 | 35500 | 35450 | 35500 | 35450 | 149 |
| 411 | 20230907 | 114200 | 4269555200 | 35450 | 35450 | 35450 | 35450 | 120 |
| 412 | 20230907 | 114100 | 4265301200 | 35450 | 35500 | 35500 | 35450 | 129 |
| 413 | 20230907 | 114000 | 4260727750 | 35450 | 35450 | 35500 | 35450 | 121 |
| 414 | 20230907 | 113900 | 4256436350 | 35450 | 35450 | 35500 | 35450 | 134 |
| 415 | 20230907 | 113800 | 4251685900 | 35450 | 35500 | 35500 | 35450 | 97 |
| 416 | 20230907 | 113700 | 4248245950 | 35450 | 35450 | 35500 | 35450 | 1001 |
| 417 | 20230907 | 113600 | 4212758850 | 35500 | 35400 | 35500 | 35400 | 2022 |
| 418 | 20230907 | 113500 | 4141042250 | 35400 | 35400 | 35450 | 35400 | 356 |
| 419 | 20230907 | 113400 | 4128439100 | 35400 | 35450 | 35450 | 35400 | 111 |
| 420 | 20230907 | 113300 | 4124509550 | 35400 | 35400 | 35450 | 35400 | 246 |
| 421 | 20230907 | 113200 | 4115799600 | 35400 | 35400 | 35450 | 35400 | 244 |
| 422 | 20230907 | 113100 | 4107158750 | 35400 | 35400 | 35450 | 35400 | 522 |
| 423 | 20230907 | 113000 | 4088660200 | 35450 | 35400 | 35450 | 35400 | 569 |
| 424 | 20230907 | 112900 | 4068514150 | 35400 | 35400 | 35450 | 35400 | 151 |
| 425 | 20230907 | 112800 | 4063165850 | 35400 | 35400 | 35450 | 35400 | 209 |
| 426 | 20230907 | 112700 | 4055767000 | 35400 | 35400 | 35450 | 35400 | 586 |
| 427 | 20230907 | 112600 | 4035020500 | 35400 | 35400 | 35450 | 35400 | 257 |
| 428 | 20230907 | 112500 | 4025916950 | 35400 | 35400 | 35450 | 35400 | 103 |
| 429 | 20230907 | 112400 | 4022268650 | 35400 | 35450 | 35450 | 35400 | 247 |
| 430 | 20230907 | 112300 | 4013518450 | 35450 | 35400 | 35450 | 35400 | 519 |
| 431 | 20230907 | 112200 | 3995140400 | 35400 | 35400 | 35450 | 35400 | 133 |
| 432 | 20230907 | 112100 | 3990429550 | 35400 | 35400 | 35450 | 35400 | 230 |
| 433 | 20230907 | 112000 | 3982286500 | 35450 | 35400 | 35450 | 35400 | 137 |
| 434 | 20230907 | 111900 | 3977432850 | 35400 | 35450 | 35450 | 35400 | 179 |
| 435 | 20230907 | 111800 | 3971093050 | 35400 | 35400 | 35450 | 35400 | 332 |
| 436 | 20230907 | 111700 | 3959339300 | 35400 | 35400 | 35450 | 35400 | 85 |
| 437 | 20230907 | 111600 | 3956328900 | 35450 | 35400 | 35450 | 35400 | 196 |
| 438 | 20230907 | 111500 | 3949384850 | 35450 | 35400 | 35450 | 35400 | 156 |
| 439 | 20230907 | 111400 | 3943860450 | 35450 | 35400 | 35450 | 35400 | 76 |
| 440 | 20230907 | 111300 | 3941168400 | 35450 | 35400 | 35450 | 35400 | 103 |
| 441 | 20230907 | 111200 | 3937519900 | 35450 | 35400 | 35450 | 35400 | 97 |
| 442 | 20230907 | 111100 | 3934085950 | 35400 | 35450 | 35450 | 35400 | 183 |
| 443 | 20230907 | 111000 | 3927606050 | 35450 | 35450 | 35450 | 35400 | 98 |
| 444 | 20230907 | 110900 | 3924133800 | 35400 | 35400 | 35400 | 35400 | 445 |
| 445 | 20230907 | 110800 | 3908380800 | 35400 | 35400 | 35450 | 35400 | 361 |
| 446 | 20230907 | 110700 | 3895598500 | 35450 | 35400 | 35450 | 35400 | 97 |
| 447 | 20230907 | 110600 | 3892161200 | 35450 | 35400 | 35450 | 35400 | 1440 |
| 448 | 20230907 | 110500 | 3841179600 | 35400 | 35350 | 35450 | 35350 | 383 |
| 449 | 20230907 | 110400 | 3827620650 | 35350 | 35400 | 35450 | 35350 | 1074 |
| 450 | 20230907 | 110300 | 3789577750 | 35400 | 35400 | 35450 | 35400 | 105 |
| 451 | 20230907 | 110200 | 3785860400 | 35450 | 35400 | 35450 | 35400 | 130 |
| 452 | 20230907 | 110100 | 3781254900 | 35400 | 35450 | 35450 | 35400 | 124 |
| 453 | 20230907 | 110000 | 3776860500 | 35400 | 35350 | 35450 | 35350 | 1705 |
| 454 | 20230907 | 105900 | 3716500000 | 35350 | 35350 | 35400 | 35350 | 139 |
| 455 | 20230907 | 105800 | 3711586100 | 35400 | 35400 | 35400 | 35350 | 90 |
| 456 | 20230907 | 105700 | 3708402350 | 35350 | 35350 | 35400 | 35350 | 99 |
| 457 | 20230907 | 105600 | 3704902200 | 35350 | 35350 | 35350 | 35350 | 219 |
| 458 | 20230907 | 105500 | 3697160550 | 35350 | 35350 | 35400 | 35350 | 210 |
| 459 | 20230907 | 105400 | 3689736300 | 35350 | 35350 | 35400 | 35350 | 199 |
| 460 | 20230907 | 105300 | 3682699900 | 35400 | 35400 | 35400 | 35350 | 115 |
| 461 | 20230907 | 105200 | 3678633550 | 35350 | 35400 | 35400 | 35350 | 208 |
| 462 | 20230907 | 105100 | 3671275850 | 35350 | 35400 | 35400 | 35350 | 146 |
| 463 | 20230907 | 105000 | 3666111500 | 35350 | 35300 | 35400 | 35300 | 1318 |
| 464 | 20230907 | 104900 | 3619533500 | 35300 | 35350 | 35350 | 35300 | 236 |
| 465 | 20230907 | 104800 | 3611195100 | 35300 | 35300 | 35350 | 35300 | 169 |
| 466 | 20230907 | 104700 | 3605228100 | 35300 | 35350 | 35350 | 35300 | 50 |
| 467 | 20230907 | 104600 | 3603462600 | 35300 | 35300 | 35300 | 35300 | 129 |
| 468 | 20230907 | 104500 | 3598908900 | 35300 | 35300 | 35350 | 35300 | 350 |
| 469 | 20230907 | 104400 | 3586552700 | 35300 | 35300 | 35300 | 35300 | 703 |
| 470 | 20230907 | 104300 | 3561736800 | 35300 | 35300 | 35300 | 35300 | 186 |
| 471 | 20230907 | 104200 | 3555171000 | 35300 | 35300 | 35350 | 35300 | 92 |
| 472 | 20230907 | 104100 | 3551922700 | 35350 | 35300 | 35350 | 35300 | 153 |
| 473 | 20230907 | 104000 | 3546520550 | 35300 | 35300 | 35350 | 35300 | 232 |
| 474 | 20230907 | 103900 | 3538330900 | 35300 | 35250 | 35350 | 35250 | 2086 |
| 475 | 20230907 | 103800 | 3464699850 | 35250 | 35250 | 35300 | 35250 | 119 |
| 476 | 20230907 | 103700 | 3460503850 | 35250 | 35250 | 35300 | 35250 | 214 |
| 477 | 20230907 | 103600 | 3452960250 | 35250 | 35250 | 35250 | 35200 | 1081 |
| 478 | 20230907 | 103500 | 3414873850 | 35250 | 35250 | 35300 | 35250 | 406 |
| 479 | 20230907 | 103400 | 3400561100 | 35250 | 35250 | 35250 | 35250 | 363 |
| 480 | 20230907 | 103300 | 3387765350 | 35250 | 35250 | 35250 | 35250 | 1809 |
| 481 | 20230907 | 103200 | 3323998100 | 35250 | 35250 | 35300 | 35250 | 554 |
| 482 | 20230907 | 103100 | 3304468350 | 35250 | 35250 | 35250 | 35250 | 371 |
| 483 | 20230907 | 103000 | 3291390600 | 35300 | 35250 | 35300 | 35250 | 309 |
| 484 | 20230907 | 102900 | 3280487350 | 35300 | 35250 | 35300 | 35250 | 316 |
| 485 | 20230907 | 102800 | 3269348300 | 35250 | 35250 | 35300 | 35250 | 143 |
| 486 | 20230907 | 102700 | 3264306000 | 35250 | 35300 | 35300 | 35250 | 259 |
| 487 | 20230907 | 102600 | 3255171250 | 35250 | 35250 | 35300 | 35250 | 117 |
| 488 | 20230907 | 102500 | 3251045550 | 35250 | 35250 | 35300 | 35250 | 974 |
| 489 | 20230907 | 102400 | 3216710850 | 35250 | 35250 | 35300 | 35250 | 20 |
| 490 | 20230907 | 102300 | 3216005750 | 35250 | 35300 | 35300 | 35250 | 212 |
| 491 | 20230907 | 102200 | 3208532250 | 35250 | 35250 | 35300 | 35250 | 310 |
| 492 | 20230907 | 102100 | 3197603500 | 35250 | 35250 | 35300 | 35200 | 4907 |
| 493 | 20230907 | 102000 | 3024628550 | 35300 | 35250 | 35300 | 35250 | 1934 |
| 494 | 20230907 | 101900 | 2956439500 | 35250 | 35250 | 35300 | 35250 | 427 |
| 495 | 20230907 | 101800 | 2941380800 | 35300 | 35250 | 35300 | 35250 | 2928 |
| 496 | 20230907 | 101700 | 2838144850 | 35250 | 35300 | 35350 | 35250 | 2857 |
| 497 | 20230907 | 101600 | 2737300250 | 35300 | 35300 | 35350 | 35300 | 1263 |
| 498 | 20230907 | 101500 | 2692711350 | 35350 | 35300 | 35350 | 35300 | 123 |
| 499 | 20230907 | 101400 | 2688367550 | 35300 | 35300 | 35350 | 35250 | 1029 |
| 500 | 20230907 | 101300 | 2652015850 | 35250 | 35300 | 35350 | 35250 | 3916 |
| 501 | 20230907 | 101200 | 2513793150 | 35300 | 35350 | 35350 | 35300 | 161 |
| 502 | 20230907 | 101100 | 2508103250 | 35300 | 35350 | 35350 | 35300 | 108 |
| 503 | 20230907 | 101000 | 2504290450 | 35300 | 35400 | 35400 | 35300 | 1681 |
| 504 | 20230907 | 100900 | 2444871650 | 35400 | 35350 | 35400 | 35350 | 288 |
| 505 | 20230907 | 100800 | 2434688100 | 35350 | 35350 | 35400 | 35350 | 2423 |
| 506 | 20230907 | 100700 | 2349009900 | 35400 | 35400 | 35400 | 35350 | 448 |
| 507 | 20230907 | 100600 | 2333155600 | 35350 | 35400 | 35400 | 35350 | 142 |
| 508 | 20230907 | 100500 | 2328134300 | 35350 | 35350 | 35400 | 35350 | 43 |
| 509 | 20230907 | 100400 | 2326614150 | 35400 | 35400 | 35400 | 35350 | 502 |
| 510 | 20230907 | 100300 | 2308850800 | 35400 | 35350 | 35450 | 35350 | 377 |
| 511 | 20230907 | 100200 | 2295505300 | 35400 | 35400 | 35400 | 35350 | 193 |
| 512 | 20230907 | 100100 | 2288676200 | 35350 | 35400 | 35400 | 35350 | 138 |
| 513 | 20230907 | 100000 | 2283791750 | 35400 | 35450 | 35450 | 35400 | 699 |
| 514 | 20230907 | 095900 | 2259046400 | 35450 | 35450 | 35450 | 35400 | 126 |
| 515 | 20230907 | 095800 | 2254584500 | 35400 | 35400 | 35450 | 35400 | 1072 |
| 516 | 20230907 | 095700 | 2216632650 | 35400 | 35400 | 35450 | 35400 | 688 |
| 517 | 20230907 | 095600 | 2192272450 | 35400 | 35450 | 35450 | 35400 | 58 |
| 518 | 20230907 | 095500 | 2190217850 | 35450 | 35400 | 35450 | 35400 | 156 |
| 519 | 20230907 | 095400 | 2184694950 | 35400 | 35400 | 35450 | 35350 | 1464 |
| 520 | 20230907 | 095300 | 2132870400 | 35400 | 35400 | 35450 | 35400 | 323 |
| 521 | 20230907 | 095200 | 2121435000 | 35400 | 35500 | 35500 | 35400 | 1853 |
| 522 | 20230907 | 095100 | 2055715050 | 35500 | 35550 | 35550 | 35500 | 254 |
| 523 | 20230907 | 095000 | 2046693000 | 35550 | 35500 | 35550 | 35500 | 1187 |
| 524 | 20230907 | 094900 | 2004548850 | 35500 | 35500 | 35500 | 35450 | 109 |
| 525 | 20230907 | 094800 | 2000680250 | 35500 | 35450 | 35500 | 35450 | 1177 |
| 526 | 20230907 | 094700 | 1958945400 | 35400 | 35400 | 35450 | 35400 | 63 |
| 527 | 20230907 | 094600 | 1956714700 | 35450 | 35450 | 35450 | 35400 | 1345 |
| 528 | 20230907 | 094500 | 1909060200 | 35400 | 35400 | 35450 | 35400 | 118 |
| 529 | 20230907 | 094400 | 1904882650 | 35450 | 35400 | 35450 | 35400 | 762 |
| 530 | 20230907 | 094300 | 1877878650 | 35400 | 35450 | 35450 | 35400 | 1587 |
| 531 | 20230907 | 094200 | 1821677950 | 35400 | 35450 | 35450 | 35400 | 534 |
| 532 | 20230907 | 094100 | 1802773650 | 35450 | 35500 | 35500 | 35450 | 1933 |
| 533 | 20230907 | 094000 | 1734243900 | 35450 | 35450 | 35500 | 35450 | 456 |
| 534 | 20230907 | 093900 | 1718062100 | 35500 | 35500 | 35500 | 35450 | 4060 |
| 535 | 20230907 | 093800 | 1574094650 | 35500 | 35450 | 35500 | 35450 | 716 |
| 536 | 20230907 | 093700 | 1548676800 | 35500 | 35500 | 35500 | 35450 | 72 |
| 537 | 20230907 | 093600 | 1546121900 | 35500 | 35500 | 35500 | 35450 | 328 |
| 538 | 20230907 | 093500 | 1534481300 | 35500 | 35500 | 35550 | 35450 | 557 |
| 539 | 20230907 | 093400 | 1514707450 | 35500 | 35550 | 35550 | 35500 | 209 |
| 540 | 20230907 | 093300 | 1507287750 | 35550 | 35500 | 35550 | 35450 | 1258 |
| 541 | 20230907 | 093200 | 1462630350 | 35500 | 35550 | 35550 | 35500 | 956 |
| 542 | 20230907 | 093100 | 1428690350 | 35500 | 35500 | 35550 | 35500 | 794 |
| 543 | 20230907 | 093000 | 1400498600 | 35550 | 35550 | 35550 | 35500 | 220 |
| 544 | 20230907 | 092900 | 1392677950 | 35550 | 35500 | 35550 | 35500 | 284 |
| 545 | 20230907 | 092800 | 1382595850 | 35550 | 35500 | 35550 | 35500 | 643 |
| 546 | 20230907 | 092700 | 1359749050 | 35550 | 35500 | 35550 | 35500 | 262 |
| 547 | 20230907 | 092600 | 1350445500 | 35500 | 35450 | 35550 | 35450 | 2401 |
| 548 | 20230907 | 092500 | 1265211350 | 35450 | 35450 | 35500 | 35450 | 170 |
| 549 | 20230907 | 092400 | 1259184750 | 35450 | 35500 | 35500 | 35450 | 737 |
| 550 | 20230907 | 092300 | 1233023900 | 35500 | 35550 | 35550 | 35500 | 526 |
| 551 | 20230907 | 092200 | 1214348300 | 35550 | 35550 | 35550 | 35500 | 1123 |
| 552 | 20230907 | 092100 | 1174441750 | 35500 | 35450 | 35500 | 35450 | 1576 |
| 553 | 20230907 | 092000 | 1118498350 | 35450 | 35400 | 35500 | 35400 | 498 |
| 554 | 20230907 | 091900 | 1100844200 | 35450 | 35400 | 35450 | 35400 | 117 |
| 555 | 20230907 | 091800 | 1096696600 | 35400 | 35400 | 35400 | 35400 | 1114 |
| 556 | 20230907 | 091700 | 1057261000 | 35350 | 35350 | 35400 | 35350 | 288 |
| 557 | 20230907 | 091600 | 1047079650 | 35350 | 35350 | 35400 | 35350 | 258 |
| 558 | 20230907 | 091500 | 1037953750 | 35350 | 35450 | 35450 | 35350 | 1945 |
| 559 | 20230907 | 091400 | 969082850 | 35450 | 35400 | 35450 | 35350 | 798 |
| 560 | 20230907 | 091300 | 940832300 | 35400 | 35400 | 35450 | 35400 | 1155 |
| 561 | 20230907 | 091200 | 899896850 | 35400 | 35400 | 35450 | 35400 | 671 |
| 562 | 20230907 | 091100 | 876140950 | 35400 | 35450 | 35450 | 35400 | 519 |
| 563 | 20230907 | 091000 | 857763900 | 35450 | 35400 | 35450 | 35400 | 457 |
| 564 | 20230907 | 090900 | 841582550 | 35450 | 35450 | 35500 | 35400 | 1295 |
| 565 | 20230907 | 090800 | 795688400 | 35450 | 35550 | 35550 | 35450 | 3231 |
| 566 | 20230907 | 090700 | 680963900 | 35600 | 35550 | 35600 | 35500 | 987 |
| 567 | 20230907 | 090600 | 645868800 | 35550 | 35550 | 35550 | 35500 | 434 |
| 568 | 20230907 | 090500 | 630440550 | 35550 | 35500 | 35600 | 35500 | 1087 |
| 569 | 20230907 | 090400 | 591811100 | 35500 | 35500 | 35550 | 35400 | 1199 |
| 570 | 20230907 | 090300 | 549287450 | 35450 | 35450 | 35500 | 35400 | 1598 |
| 571 | 20230907 | 090200 | 492630400 | 35400 | 35350 | 35400 | 35300 | 6122 |
| 572 | 20230907 | 090100 | 276061250 | 35300 | 35300 | 35400 | 35300 | 2131 |
| 573 | 20230907 | 090000 | 200759450 | 35300 | 35200 | 35350 | 35200 | 5614 |