31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 3 | 20230908 | 183000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230908 | 182900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230908 | 182800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230908 | 182700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230908 | 182600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230908 | 182500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230908 | 182400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230908 | 182300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230908 | 182200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230908 | 182100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230908 | 182000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230908 | 181900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230908 | 181800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230908 | 181700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230908 | 181600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230908 | 181500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230908 | 181400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230908 | 181300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230908 | 181200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230908 | 181100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230908 | 181000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230908 | 180900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230908 | 180800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230908 | 180700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230908 | 180600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230908 | 180500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230908 | 180400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230908 | 180300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230908 | 180200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230908 | 180100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 33 | 20230908 | 180000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230908 | 175900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230908 | 175800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230908 | 175700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230908 | 175600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230908 | 175500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230908 | 175400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230908 | 175300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230908 | 175200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230908 | 175100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230908 | 175000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230908 | 174900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230908 | 174800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230908 | 174700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230908 | 174600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230908 | 174500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230908 | 174400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230908 | 174300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230908 | 174200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230908 | 174100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230908 | 174000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230908 | 173900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230908 | 173800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230908 | 173700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230908 | 173600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230908 | 173500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230908 | 173400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230908 | 173300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230908 | 173200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230908 | 173100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 63 | 20230908 | 173000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230908 | 172900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230908 | 172800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230908 | 172700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230908 | 172600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230908 | 172500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230908 | 172400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230908 | 172300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230908 | 172200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230908 | 172100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230908 | 172000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230908 | 171900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230908 | 171800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230908 | 171700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230908 | 171600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230908 | 171500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230908 | 171400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230908 | 171300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230908 | 171200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230908 | 171100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230908 | 171000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230908 | 170900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230908 | 170800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230908 | 170700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230908 | 170600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230908 | 170500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230908 | 170400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230908 | 170300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230908 | 170200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230908 | 170100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 93 | 20230908 | 170000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230908 | 165900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230908 | 165800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230908 | 165700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230908 | 165600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230908 | 165500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230908 | 165400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230908 | 165300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230908 | 165200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230908 | 165100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230908 | 165000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230908 | 164900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230908 | 164800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230908 | 164700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230908 | 164600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230908 | 164500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230908 | 164400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230908 | 164300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230908 | 164200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230908 | 164100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230908 | 164000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230908 | 163900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230908 | 163800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230908 | 163700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230908 | 163600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230908 | 163500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230908 | 163400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230908 | 163300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230908 | 163200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230908 | 163100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 123 | 20230908 | 163000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230908 | 162900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230908 | 162800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230908 | 162700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230908 | 162600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230908 | 162500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230908 | 162400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230908 | 162300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230908 | 162200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230908 | 162100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230908 | 162000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230908 | 161900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230908 | 161800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230908 | 161700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230908 | 161600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230908 | 161500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230908 | 161400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230908 | 161300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230908 | 161200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230908 | 161100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230908 | 161000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230908 | 160900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230908 | 160800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230908 | 160700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230908 | 160600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230908 | 160500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230908 | 160400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230908 | 160300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230908 | 160200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230908 | 160100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 153 | 20230908 | 160000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230908 | 155900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230908 | 155800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230908 | 155700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230908 | 155600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230908 | 155500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230908 | 155400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230908 | 155300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230908 | 155200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230908 | 155100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230908 | 155000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230908 | 154900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230908 | 154800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230908 | 154700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230908 | 154600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230908 | 154500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230908 | 154400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230908 | 154300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230908 | 154200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230908 | 154100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230908 | 154000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230908 | 153900 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230908 | 153800 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230908 | 153700 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230908 | 153600 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230908 | 153500 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230908 | 153400 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230908 | 153300 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230908 | 153200 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230908 | 153100 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 183 | 20230908 | 153000 | 12778746500 | 35900 | 35900 | 35900 | 35900 | 12670 |
| 184 | 20230908 | 152900 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230908 | 152800 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230908 | 152700 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230908 | 152600 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230908 | 152500 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230908 | 152400 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230908 | 152300 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230908 | 152200 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230908 | 152100 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230908 | 152000 | 12323893500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230908 | 151900 | 12323893500 | 35900 | 35800 | 35900 | 35800 | 1006 |
| 195 | 20230908 | 151800 | 12287864450 | 35800 | 35850 | 35850 | 35800 | 1919 |
| 196 | 20230908 | 151700 | 12219080000 | 35850 | 35850 | 35850 | 35800 | 370 |
| 197 | 20230908 | 151600 | 12205816450 | 35800 | 35750 | 35850 | 35750 | 291 |
| 198 | 20230908 | 151500 | 12195393050 | 35800 | 35800 | 35850 | 35750 | 318 |
| 199 | 20230908 | 151400 | 12183997450 | 35800 | 35800 | 35800 | 35750 | 807 |
| 200 | 20230908 | 151300 | 12155124450 | 35800 | 35800 | 35800 | 35750 | 262 |
| 201 | 20230908 | 151200 | 12145745650 | 35800 | 35800 | 35850 | 35750 | 1123 |
| 202 | 20230908 | 151100 | 12105536450 | 35850 | 35800 | 35850 | 35800 | 376 |
| 203 | 20230908 | 151000 | 12092058300 | 35750 | 35750 | 35800 | 35750 | 462 |
| 204 | 20230908 | 150900 | 12075521600 | 35800 | 35850 | 35850 | 35750 | 396 |
| 205 | 20230908 | 150800 | 12061337050 | 35800 | 35800 | 35800 | 35750 | 766 |
| 206 | 20230908 | 150700 | 12033918500 | 35800 | 35800 | 35900 | 35750 | 3652 |
| 207 | 20230908 | 150600 | 11903043500 | 35800 | 35850 | 35850 | 35800 | 464 |
| 208 | 20230908 | 150500 | 11886409350 | 35850 | 35850 | 35850 | 35800 | 512 |
| 209 | 20230908 | 150400 | 11868064450 | 35800 | 35800 | 35850 | 35800 | 652 |
| 210 | 20230908 | 150300 | 11844710500 | 35850 | 35800 | 35850 | 35750 | 1159 |
| 211 | 20230908 | 150200 | 11803209450 | 35800 | 35750 | 35800 | 35700 | 2547 |
| 212 | 20230908 | 150100 | 11712157600 | 35750 | 35800 | 35800 | 35700 | 1126 |
| 213 | 20230908 | 150000 | 11671902500 | 35800 | 35750 | 35800 | 35700 | 585 |
| 214 | 20230908 | 145900 | 11650986100 | 35750 | 35750 | 35800 | 35700 | 450 |
| 215 | 20230908 | 145800 | 11634893300 | 35750 | 35750 | 35800 | 35700 | 930 |
| 216 | 20230908 | 145700 | 11601660300 | 35750 | 35800 | 35800 | 35750 | 700 |
| 217 | 20230908 | 145600 | 11576621550 | 35750 | 35800 | 35800 | 35750 | 633 |
| 218 | 20230908 | 145500 | 11553975100 | 35750 | 35750 | 35800 | 35700 | 952 |
| 219 | 20230908 | 145400 | 11519924950 | 35700 | 35750 | 35800 | 35700 | 587 |
| 220 | 20230908 | 145300 | 11498929600 | 35800 | 35700 | 35800 | 35700 | 571 |
| 221 | 20230908 | 145200 | 11478520100 | 35700 | 35750 | 35800 | 35700 | 1085 |
| 222 | 20230908 | 145100 | 11439739300 | 35750 | 35750 | 35800 | 35750 | 982 |
| 223 | 20230908 | 145000 | 11404609400 | 35800 | 35750 | 35800 | 35700 | 577 |
| 224 | 20230908 | 144900 | 11383968250 | 35750 | 35700 | 35800 | 35700 | 395 |
| 225 | 20230908 | 144800 | 11369848550 | 35750 | 35700 | 35800 | 35700 | 1416 |
| 226 | 20230908 | 144700 | 11319213650 | 35700 | 35750 | 35750 | 35700 | 671 |
| 227 | 20230908 | 144600 | 11295239500 | 35700 | 35750 | 35750 | 35650 | 536 |
| 228 | 20230908 | 144500 | 11276097350 | 35650 | 35700 | 35750 | 35650 | 666 |
| 229 | 20230908 | 144400 | 11252314650 | 35700 | 35700 | 35750 | 35650 | 802 |
| 230 | 20230908 | 144300 | 11223663050 | 35650 | 35700 | 35750 | 35650 | 679 |
| 231 | 20230908 | 144200 | 11199419400 | 35700 | 35700 | 35750 | 35700 | 588 |
| 232 | 20230908 | 144100 | 11178419950 | 35700 | 35650 | 35750 | 35650 | 843 |
| 233 | 20230908 | 144000 | 11148321850 | 35700 | 35650 | 35750 | 35650 | 633 |
| 234 | 20230908 | 143900 | 11125725200 | 35650 | 35750 | 35750 | 35650 | 483 |
| 235 | 20230908 | 143800 | 11108478050 | 35750 | 35750 | 35750 | 35700 | 825 |
| 236 | 20230908 | 143700 | 11079000550 | 35700 | 35700 | 35750 | 35650 | 995 |
| 237 | 20230908 | 143600 | 11043475400 | 35650 | 35650 | 35700 | 35650 | 714 |
| 238 | 20230908 | 143500 | 11018006300 | 35650 | 35700 | 35700 | 35650 | 550 |
| 239 | 20230908 | 143400 | 10998385500 | 35650 | 35700 | 35700 | 35650 | 1254 |
| 240 | 20230908 | 143300 | 10953646750 | 35650 | 35700 | 35700 | 35600 | 795 |
| 241 | 20230908 | 143200 | 10925287100 | 35650 | 35650 | 35700 | 35650 | 551 |
| 242 | 20230908 | 143100 | 10905630900 | 35650 | 35650 | 35650 | 35650 | 296 |
| 243 | 20230908 | 143000 | 10895078500 | 35650 | 35650 | 35700 | 35650 | 832 |
| 244 | 20230908 | 142900 | 10865399700 | 35650 | 35600 | 35700 | 35600 | 378 |
| 245 | 20230908 | 142800 | 10851921150 | 35600 | 35700 | 35700 | 35600 | 337 |
| 246 | 20230908 | 142700 | 10839918150 | 35650 | 35650 | 35700 | 35650 | 577 |
| 247 | 20230908 | 142600 | 10819342550 | 35650 | 35650 | 35700 | 35650 | 604 |
| 248 | 20230908 | 142500 | 10797798900 | 35650 | 35650 | 35650 | 35600 | 626 |
| 249 | 20230908 | 142400 | 10775498600 | 35600 | 35600 | 35650 | 35600 | 566 |
| 250 | 20230908 | 142300 | 10755341800 | 35650 | 35600 | 35650 | 35600 | 625 |
| 251 | 20230908 | 142200 | 10733064650 | 35650 | 35600 | 35650 | 35600 | 485 |
| 252 | 20230908 | 142100 | 10715788850 | 35600 | 35650 | 35650 | 35600 | 618 |
| 253 | 20230908 | 142000 | 10693781000 | 35600 | 35600 | 35650 | 35600 | 327 |
| 254 | 20230908 | 141900 | 10682138300 | 35650 | 35650 | 35700 | 35600 | 816 |
| 255 | 20230908 | 141800 | 10653037700 | 35700 | 35700 | 35750 | 35600 | 391 |
| 256 | 20230908 | 141700 | 10639085900 | 35700 | 35650 | 35700 | 35650 | 400 |
| 257 | 20230908 | 141600 | 10624816600 | 35650 | 35650 | 35750 | 35650 | 797 |
| 258 | 20230908 | 141500 | 10596366600 | 35650 | 35700 | 35700 | 35650 | 488 |
| 259 | 20230908 | 141400 | 10578966600 | 35650 | 35700 | 35700 | 35650 | 825 |
| 260 | 20230908 | 141300 | 10549549350 | 35650 | 35700 | 35700 | 35650 | 331 |
| 261 | 20230908 | 141200 | 10537747400 | 35650 | 35700 | 35700 | 35650 | 794 |
| 262 | 20230908 | 141100 | 10509422500 | 35650 | 35650 | 35700 | 35650 | 305 |
| 263 | 20230908 | 141000 | 10498548550 | 35650 | 35650 | 35700 | 35650 | 560 |
| 264 | 20230908 | 140900 | 10478574800 | 35650 | 35650 | 35700 | 35650 | 2085 |
| 265 | 20230908 | 140800 | 10404179400 | 35650 | 35700 | 35700 | 35650 | 563 |
| 266 | 20230908 | 140700 | 10384104850 | 35700 | 35650 | 35700 | 35650 | 397 |
| 267 | 20230908 | 140600 | 10369946450 | 35700 | 35650 | 35700 | 35650 | 457 |
| 268 | 20230908 | 140500 | 10353652150 | 35650 | 35650 | 35700 | 35650 | 533 |
| 269 | 20230908 | 140400 | 10334639050 | 35700 | 35700 | 35750 | 35650 | 2745 |
| 270 | 20230908 | 140300 | 10236634400 | 35700 | 35700 | 35750 | 35700 | 501 |
| 271 | 20230908 | 140200 | 10218745650 | 35700 | 35700 | 35750 | 35700 | 377 |
| 272 | 20230908 | 140100 | 10205282800 | 35700 | 35750 | 35750 | 35700 | 920 |
| 273 | 20230908 | 140000 | 10172407350 | 35700 | 35700 | 35750 | 35700 | 1493 |
| 274 | 20230908 | 135900 | 10119053700 | 35700 | 35750 | 35750 | 35700 | 364 |
| 275 | 20230908 | 135800 | 10106055800 | 35700 | 35750 | 35750 | 35700 | 703 |
| 276 | 20230908 | 135700 | 10080946200 | 35700 | 35750 | 35750 | 35700 | 539 |
| 277 | 20230908 | 135600 | 10061698200 | 35700 | 35700 | 35750 | 35700 | 347 |
| 278 | 20230908 | 135500 | 10049307700 | 35700 | 35700 | 35750 | 35700 | 370 |
| 279 | 20230908 | 135400 | 10036094700 | 35700 | 35700 | 35750 | 35700 | 1700 |
| 280 | 20230908 | 135300 | 9975378450 | 35700 | 35700 | 35750 | 35700 | 381 |
| 281 | 20230908 | 135200 | 9961776000 | 35700 | 35700 | 35750 | 35700 | 456 |
| 282 | 20230908 | 135100 | 9945488600 | 35700 | 35700 | 35750 | 35700 | 747 |
| 283 | 20230908 | 135000 | 9918804100 | 35750 | 35700 | 35750 | 35700 | 442 |
| 284 | 20230908 | 134900 | 9903018050 | 35750 | 35700 | 35750 | 35700 | 335 |
| 285 | 20230908 | 134800 | 9891056450 | 35700 | 35700 | 35750 | 35700 | 518 |
| 286 | 20230908 | 134700 | 9872558850 | 35750 | 35700 | 35750 | 35650 | 529 |
| 287 | 20230908 | 134600 | 9853672650 | 35650 | 35750 | 35750 | 35650 | 455 |
| 288 | 20230908 | 134500 | 9837427150 | 35700 | 35700 | 35800 | 35700 | 482 |
| 289 | 20230908 | 134400 | 9820209000 | 35750 | 35650 | 35750 | 35650 | 1264 |
| 290 | 20230908 | 134300 | 9775086650 | 35650 | 35650 | 35700 | 35650 | 406 |
| 291 | 20230908 | 134200 | 9760609450 | 35700 | 35650 | 35700 | 35650 | 516 |
| 292 | 20230908 | 134100 | 9742208800 | 35650 | 35700 | 35700 | 35650 | 313 |
| 293 | 20230908 | 134000 | 9731045350 | 35750 | 35750 | 35750 | 35700 | 711 |
| 294 | 20230908 | 133900 | 9705648250 | 35700 | 35700 | 35750 | 35700 | 548 |
| 295 | 20230908 | 133800 | 9686081850 | 35700 | 35700 | 35750 | 35650 | 341 |
| 296 | 20230908 | 133700 | 9673905750 | 35700 | 35750 | 35750 | 35700 | 568 |
| 297 | 20230908 | 133600 | 9653614350 | 35700 | 35700 | 35750 | 35700 | 619 |
| 298 | 20230908 | 133500 | 9631511950 | 35700 | 35700 | 35750 | 35700 | 339 |
| 299 | 20230908 | 133400 | 9619401600 | 35700 | 35750 | 35750 | 35700 | 322 |
| 300 | 20230908 | 133300 | 9607899400 | 35750 | 35750 | 35750 | 35700 | 643 |
| 301 | 20230908 | 133200 | 9584922650 | 35700 | 35750 | 35750 | 35700 | 489 |
| 302 | 20230908 | 133100 | 9567458700 | 35700 | 35750 | 35750 | 35700 | 728 |
| 303 | 20230908 | 133000 | 9541460800 | 35700 | 35700 | 35750 | 35700 | 1029 |
| 304 | 20230908 | 132900 | 9504704000 | 35750 | 35700 | 35750 | 35700 | 606 |
| 305 | 20230908 | 132800 | 9483055050 | 35700 | 35700 | 35750 | 35700 | 440 |
| 306 | 20230908 | 132700 | 9467342050 | 35750 | 35800 | 35800 | 35700 | 2077 |
| 307 | 20230908 | 132600 | 9393081550 | 35750 | 35800 | 35900 | 35750 | 2755 |
| 308 | 20230908 | 132500 | 9294427000 | 35800 | 35850 | 35900 | 35800 | 1071 |
| 309 | 20230908 | 132400 | 9256030850 | 35850 | 35900 | 35950 | 35850 | 1186 |
| 310 | 20230908 | 132300 | 9213508200 | 35900 | 35900 | 35950 | 35850 | 1710 |
| 311 | 20230908 | 132200 | 9152118650 | 35900 | 35900 | 35950 | 35900 | 415 |
| 312 | 20230908 | 132100 | 9137207450 | 35900 | 35900 | 35950 | 35900 | 133 |
| 313 | 20230908 | 132000 | 9132427250 | 35950 | 35950 | 35950 | 35900 | 110 |
| 314 | 20230908 | 131900 | 9128475050 | 35950 | 35950 | 35950 | 35900 | 386 |
| 315 | 20230908 | 131800 | 9114604150 | 35950 | 35900 | 35950 | 35900 | 120 |
| 316 | 20230908 | 131700 | 9110293200 | 35900 | 35850 | 35950 | 35850 | 1430 |
| 317 | 20230908 | 131600 | 9058952350 | 35850 | 35850 | 35900 | 35850 | 109 |
| 318 | 20230908 | 131500 | 9055039900 | 35900 | 35850 | 35900 | 35850 | 344 |
| 319 | 20230908 | 131400 | 9042690850 | 35850 | 35850 | 35900 | 35850 | 230 |
| 320 | 20230908 | 131300 | 9034442800 | 35900 | 35850 | 35900 | 35850 | 242 |
| 321 | 20230908 | 131200 | 9025762750 | 35850 | 35850 | 35900 | 35850 | 305 |
| 322 | 20230908 | 131100 | 9014815250 | 35850 | 35850 | 35900 | 35850 | 209 |
| 323 | 20230908 | 131000 | 9007313050 | 35900 | 35850 | 35900 | 35850 | 84 |
| 324 | 20230908 | 130900 | 9004298900 | 35850 | 35900 | 35900 | 35850 | 41 |
| 325 | 20230908 | 130800 | 9002827400 | 35900 | 35850 | 35900 | 35850 | 795 |
| 326 | 20230908 | 130700 | 8974308250 | 35850 | 35850 | 35900 | 35850 | 225 |
| 327 | 20230908 | 130600 | 8966237450 | 35850 | 35900 | 35900 | 35850 | 169 |
| 328 | 20230908 | 130500 | 8960174350 | 35850 | 35850 | 35900 | 35850 | 152 |
| 329 | 20230908 | 130400 | 8954718750 | 35850 | 35850 | 35900 | 35850 | 416 |
| 330 | 20230908 | 130300 | 8939791450 | 35850 | 35850 | 35900 | 35850 | 209 |
| 331 | 20230908 | 130200 | 8932294400 | 35850 | 35900 | 35900 | 35850 | 226 |
| 332 | 20230908 | 130100 | 8924185650 | 35850 | 35850 | 35900 | 35850 | 421 |
| 333 | 20230908 | 130000 | 8909081800 | 35850 | 35900 | 35900 | 35850 | 128 |
| 334 | 20230908 | 125900 | 8904489150 | 35850 | 35850 | 35900 | 35850 | 122 |
| 335 | 20230908 | 125800 | 8900109850 | 35850 | 35850 | 35900 | 35850 | 98 |
| 336 | 20230908 | 125700 | 8896593650 | 35900 | 35850 | 35900 | 35850 | 605 |
| 337 | 20230908 | 125600 | 8874884700 | 35850 | 35850 | 35900 | 35850 | 111 |
| 338 | 20230908 | 125500 | 8870901300 | 35850 | 35850 | 35900 | 35850 | 179 |
| 339 | 20230908 | 125400 | 8864479650 | 35850 | 35850 | 35900 | 35850 | 248 |
| 340 | 20230908 | 125300 | 8855578250 | 35850 | 35850 | 35900 | 35850 | 172 |
| 341 | 20230908 | 125200 | 8849408950 | 35800 | 35850 | 35900 | 35800 | 233 |
| 342 | 20230908 | 125100 | 8841063250 | 35800 | 35850 | 35900 | 35800 | 341 |
| 343 | 20230908 | 125000 | 8828834250 | 35850 | 35850 | 35900 | 35850 | 267 |
| 344 | 20230908 | 124900 | 8819252250 | 35850 | 35850 | 35850 | 35800 | 455 |
| 345 | 20230908 | 124800 | 8802959000 | 35850 | 35850 | 35900 | 35850 | 162 |
| 346 | 20230908 | 124700 | 8797150450 | 35800 | 35850 | 35850 | 35800 | 1483 |
| 347 | 20230908 | 124600 | 8744013400 | 35800 | 35800 | 35850 | 35800 | 921 |
| 348 | 20230908 | 124500 | 8711038350 | 35800 | 35850 | 35850 | 35800 | 110 |
| 349 | 20230908 | 124400 | 8707095950 | 35850 | 35850 | 35850 | 35800 | 78 |
| 350 | 20230908 | 124300 | 8704300400 | 35800 | 35800 | 35850 | 35800 | 801 |
| 351 | 20230908 | 124200 | 8675586900 | 35800 | 35900 | 35900 | 35800 | 1388 |
| 352 | 20230908 | 124100 | 8625802200 | 35900 | 35900 | 35950 | 35900 | 742 |
| 353 | 20230908 | 124000 | 8599163750 | 35950 | 35850 | 35950 | 35850 | 557 |
| 354 | 20230908 | 123900 | 8579161000 | 35850 | 35900 | 35900 | 35850 | 222 |
| 355 | 20230908 | 123800 | 8571191950 | 35900 | 35900 | 35900 | 35850 | 176 |
| 356 | 20230908 | 123700 | 8564875100 | 35900 | 35900 | 35900 | 35850 | 277 |
| 357 | 20230908 | 123600 | 8554931700 | 35850 | 35900 | 35900 | 35850 | 382 |
| 358 | 20230908 | 123500 | 8541223500 | 35850 | 35850 | 35900 | 35850 | 106 |
| 359 | 20230908 | 123400 | 8537420650 | 35850 | 35850 | 35900 | 35850 | 295 |
| 360 | 20230908 | 123300 | 8526836500 | 35850 | 35950 | 35950 | 35850 | 239 |
| 361 | 20230908 | 123200 | 8518257450 | 35900 | 35900 | 35950 | 35900 | 236 |
| 362 | 20230908 | 123100 | 8509774600 | 35950 | 35900 | 35950 | 35900 | 380 |
| 363 | 20230908 | 123000 | 8496129600 | 35900 | 35950 | 35950 | 35900 | 194 |
| 364 | 20230908 | 122900 | 8489162050 | 35950 | 35850 | 35950 | 35850 | 1913 |
| 365 | 20230908 | 122800 | 8420556200 | 35850 | 35900 | 35900 | 35850 | 520 |
| 366 | 20230908 | 122700 | 8401914000 | 35850 | 35900 | 35900 | 35850 | 147 |
| 367 | 20230908 | 122600 | 8396638050 | 35850 | 35900 | 35950 | 35850 | 508 |
| 368 | 20230908 | 122500 | 8378402750 | 35950 | 35900 | 35950 | 35850 | 488 |
| 369 | 20230908 | 122400 | 8360882400 | 35900 | 35850 | 35900 | 35850 | 149 |
| 370 | 20230908 | 122300 | 8355536250 | 35850 | 35850 | 35900 | 35850 | 544 |
| 371 | 20230908 | 122200 | 8336029950 | 35850 | 35900 | 35950 | 35850 | 976 |
| 372 | 20230908 | 122100 | 8300989100 | 35900 | 35900 | 35950 | 35900 | 53 |
| 373 | 20230908 | 122000 | 8299084650 | 35950 | 35900 | 35950 | 35900 | 182 |
| 374 | 20230908 | 121900 | 8292547450 | 35900 | 35950 | 35950 | 35850 | 2067 |
| 375 | 20230908 | 121800 | 8218296050 | 35950 | 35950 | 35950 | 35900 | 767 |
| 376 | 20230908 | 121700 | 8190723700 | 35950 | 35900 | 35950 | 35900 | 83 |
| 377 | 20230908 | 121600 | 8187740500 | 35950 | 35950 | 35950 | 35900 | 292 |
| 378 | 20230908 | 121500 | 8177244300 | 35900 | 35950 | 35950 | 35900 | 363 |
| 379 | 20230908 | 121400 | 8164202700 | 35950 | 35900 | 35950 | 35900 | 180 |
| 380 | 20230908 | 121300 | 8157733450 | 35950 | 35900 | 35950 | 35900 | 131 |
| 381 | 20230908 | 121200 | 8153025650 | 35900 | 35950 | 35950 | 35900 | 315 |
| 382 | 20230908 | 121100 | 8141715550 | 35900 | 35900 | 35950 | 35900 | 340 |
| 383 | 20230908 | 121000 | 8129496250 | 35900 | 35900 | 35950 | 35900 | 110 |
| 384 | 20230908 | 120900 | 8125543700 | 35900 | 35900 | 35950 | 35850 | 370 |
| 385 | 20230908 | 120800 | 8112260950 | 35900 | 35950 | 35950 | 35850 | 1400 |
| 386 | 20230908 | 120700 | 8061976300 | 35950 | 36000 | 36000 | 35950 | 378 |
| 387 | 20230908 | 120600 | 8048372500 | 35950 | 35950 | 36000 | 35950 | 90 |
| 388 | 20230908 | 120500 | 8045136600 | 35950 | 35950 | 36000 | 35950 | 463 |
| 389 | 20230908 | 120400 | 8028475950 | 36000 | 35950 | 36000 | 35950 | 282 |
| 390 | 20230908 | 120300 | 8018325700 | 35950 | 35900 | 36000 | 35900 | 489 |
| 391 | 20230908 | 120200 | 8000741600 | 35900 | 35950 | 36000 | 35900 | 500 |
| 392 | 20230908 | 120100 | 7982766900 | 35950 | 35950 | 35950 | 35950 | 446 |
| 393 | 20230908 | 120000 | 7966733200 | 35950 | 36000 | 36050 | 35950 | 1072 |
| 394 | 20230908 | 115900 | 7928150400 | 35950 | 36050 | 36050 | 35950 | 376 |
| 395 | 20230908 | 115800 | 7914610150 | 36050 | 36050 | 36050 | 36000 | 626 |
| 396 | 20230908 | 115700 | 7892046250 | 36000 | 36050 | 36050 | 35950 | 7442 |
| 397 | 20230908 | 115600 | 7623826850 | 36050 | 36100 | 36100 | 36050 | 1385 |
| 398 | 20230908 | 115500 | 7573828700 | 36100 | 36050 | 36100 | 36050 | 582 |
| 399 | 20230908 | 115400 | 7552828250 | 36100 | 36100 | 36100 | 36050 | 431 |
| 400 | 20230908 | 115300 | 7537269450 | 36100 | 36100 | 36150 | 36100 | 1148 |
| 401 | 20230908 | 115200 | 7495812800 | 36100 | 36100 | 36150 | 36050 | 2415 |
| 402 | 20230908 | 115100 | 7408617650 | 36050 | 36000 | 36100 | 36000 | 3204 |
| 403 | 20230908 | 115000 | 7293116750 | 36050 | 36000 | 36050 | 36000 | 558 |
| 404 | 20230908 | 114900 | 7273007700 | 36000 | 36050 | 36100 | 36000 | 1224 |
| 405 | 20230908 | 114800 | 7228884800 | 36050 | 36100 | 36100 | 36050 | 1762 |
| 406 | 20230908 | 114700 | 7165348000 | 36050 | 36050 | 36100 | 36050 | 412 |
| 407 | 20230908 | 114600 | 7150481300 | 36100 | 36050 | 36100 | 36050 | 1080 |
| 408 | 20230908 | 114500 | 7111495400 | 36050 | 36050 | 36100 | 36050 | 1250 |
| 409 | 20230908 | 114400 | 7066392550 | 36050 | 36150 | 36150 | 36000 | 1684 |
| 410 | 20230908 | 114300 | 7005635350 | 36150 | 36150 | 36150 | 36100 | 1007 |
| 411 | 20230908 | 114200 | 6969257800 | 36150 | 36100 | 36150 | 36100 | 1361 |
| 412 | 20230908 | 114100 | 6920088650 | 36100 | 36100 | 36150 | 36050 | 2859 |
| 413 | 20230908 | 114000 | 6816843950 | 36100 | 36050 | 36100 | 36000 | 6872 |
| 414 | 20230908 | 113900 | 6568960250 | 36000 | 36050 | 36050 | 36000 | 700 |
| 415 | 20230908 | 113800 | 6543727600 | 36050 | 36000 | 36050 | 36000 | 629 |
| 416 | 20230908 | 113700 | 6521053100 | 36050 | 36000 | 36050 | 36000 | 529 |
| 417 | 20230908 | 113600 | 6501988650 | 36050 | 35950 | 36050 | 35950 | 2341 |
| 418 | 20230908 | 113500 | 6417704450 | 35950 | 35950 | 36000 | 35950 | 2532 |
| 419 | 20230908 | 113400 | 6326560150 | 35950 | 35950 | 36000 | 35950 | 2958 |
| 420 | 20230908 | 113300 | 6220083100 | 35950 | 35950 | 36000 | 35900 | 2492 |
| 421 | 20230908 | 113200 | 6130483450 | 35900 | 35950 | 35950 | 35900 | 863 |
| 422 | 20230908 | 113100 | 6099464350 | 35950 | 35900 | 35950 | 35900 | 491 |
| 423 | 20230908 | 113000 | 6081814900 | 35900 | 35950 | 35950 | 35900 | 397 |
| 424 | 20230908 | 112900 | 6067550500 | 35900 | 35950 | 35950 | 35900 | 621 |
| 425 | 20230908 | 112800 | 6045227700 | 35900 | 35950 | 35950 | 35900 | 799 |
| 426 | 20230908 | 112700 | 6016514200 | 35950 | 35950 | 35950 | 35900 | 469 |
| 427 | 20230908 | 112600 | 5999659900 | 35950 | 35900 | 35950 | 35900 | 1104 |
| 428 | 20230908 | 112500 | 5960003900 | 35950 | 35900 | 35950 | 35900 | 545 |
| 429 | 20230908 | 112400 | 5940411600 | 35900 | 35900 | 35950 | 35900 | 606 |
| 430 | 20230908 | 112300 | 5918628300 | 35950 | 35950 | 35950 | 35900 | 491 |
| 431 | 20230908 | 112200 | 5900978450 | 35950 | 35900 | 35950 | 35900 | 894 |
| 432 | 20230908 | 112100 | 5868865750 | 35900 | 35850 | 35900 | 35850 | 1352 |
| 433 | 20230908 | 112000 | 5820329300 | 35900 | 35800 | 35900 | 35800 | 387 |
| 434 | 20230908 | 111900 | 5806443500 | 35800 | 35900 | 35950 | 35800 | 3844 |
| 435 | 20230908 | 111800 | 5668692750 | 35950 | 35900 | 35950 | 35850 | 2532 |
| 436 | 20230908 | 111700 | 5577793250 | 35900 | 35850 | 35900 | 35850 | 843 |
| 437 | 20230908 | 111600 | 5547541600 | 35850 | 35850 | 35900 | 35850 | 396 |
| 438 | 20230908 | 111500 | 5533331300 | 35900 | 35900 | 35900 | 35850 | 601 |
| 439 | 20230908 | 111400 | 5511757400 | 35850 | 35850 | 35900 | 35800 | 4382 |
| 440 | 20230908 | 111300 | 5354620150 | 35850 | 35850 | 35850 | 35800 | 337 |
| 441 | 20230908 | 111200 | 5342539000 | 35850 | 35800 | 35850 | 35800 | 488 |
| 442 | 20230908 | 111100 | 5325044750 | 35850 | 35850 | 35850 | 35800 | 273 |
| 443 | 20230908 | 111000 | 5315259100 | 35850 | 35800 | 35850 | 35800 | 648 |
| 444 | 20230908 | 110900 | 5292033750 | 35800 | 35800 | 35850 | 35800 | 995 |
| 445 | 20230908 | 110800 | 5256385350 | 35850 | 35800 | 35850 | 35800 | 344 |
| 446 | 20230908 | 110700 | 5244056100 | 35800 | 35800 | 35850 | 35800 | 1319 |
| 447 | 20230908 | 110600 | 5196814400 | 35850 | 35800 | 35850 | 35800 | 439 |
| 448 | 20230908 | 110500 | 5181079100 | 35800 | 35800 | 35850 | 35800 | 1198 |
| 449 | 20230908 | 110400 | 5138177250 | 35800 | 35800 | 35800 | 35750 | 633 |
| 450 | 20230908 | 110300 | 5115515950 | 35800 | 35800 | 35800 | 35750 | 842 |
| 451 | 20230908 | 110200 | 5085374300 | 35800 | 35800 | 35800 | 35750 | 461 |
| 452 | 20230908 | 110100 | 5068871600 | 35800 | 35800 | 35800 | 35750 | 339 |
| 453 | 20230908 | 110000 | 5056736750 | 35800 | 35750 | 35800 | 35750 | 999 |
| 454 | 20230908 | 105900 | 5020973800 | 35800 | 35800 | 35800 | 35750 | 365 |
| 455 | 20230908 | 105800 | 5007907700 | 35800 | 35800 | 35800 | 35750 | 616 |
| 456 | 20230908 | 105700 | 4985855150 | 35750 | 35750 | 35800 | 35750 | 1170 |
| 457 | 20230908 | 105600 | 4944019200 | 35700 | 35750 | 35750 | 35700 | 418 |
| 458 | 20230908 | 105500 | 4929075900 | 35750 | 35750 | 35750 | 35700 | 379 |
| 459 | 20230908 | 105400 | 4915528450 | 35750 | 35750 | 35750 | 35700 | 317 |
| 460 | 20230908 | 105300 | 4904197600 | 35750 | 35750 | 35750 | 35700 | 961 |
| 461 | 20230908 | 105200 | 4869842150 | 35750 | 35750 | 35750 | 35700 | 696 |
| 462 | 20230908 | 105100 | 4844979600 | 35750 | 35750 | 35750 | 35700 | 366 |
| 463 | 20230908 | 105000 | 4831896900 | 35750 | 35750 | 35750 | 35700 | 472 |
| 464 | 20230908 | 104900 | 4815023250 | 35700 | 35700 | 35750 | 35700 | 534 |
| 465 | 20230908 | 104800 | 4795933450 | 35750 | 35750 | 35750 | 35700 | 240 |
| 466 | 20230908 | 104700 | 4787355150 | 35700 | 35700 | 35750 | 35700 | 589 |
| 467 | 20230908 | 104600 | 4766307250 | 35700 | 35700 | 35700 | 35650 | 608 |
| 468 | 20230908 | 104500 | 4744606300 | 35750 | 35700 | 35750 | 35650 | 1288 |
| 469 | 20230908 | 104400 | 4698619200 | 35700 | 35750 | 35750 | 35700 | 1353 |
| 470 | 20230908 | 104300 | 4650301750 | 35750 | 35700 | 35750 | 35650 | 1517 |
| 471 | 20230908 | 104200 | 4596134300 | 35700 | 35700 | 35700 | 35650 | 437 |
| 472 | 20230908 | 104100 | 4580537400 | 35700 | 35700 | 35700 | 35650 | 555 |
| 473 | 20230908 | 104000 | 4560726050 | 35700 | 35700 | 35700 | 35650 | 452 |
| 474 | 20230908 | 103900 | 4544591700 | 35700 | 35700 | 35700 | 35650 | 231 |
| 475 | 20230908 | 103800 | 4536345700 | 35700 | 35650 | 35700 | 35650 | 944 |
| 476 | 20230908 | 103700 | 4502661300 | 35650 | 35650 | 35700 | 35600 | 299 |
| 477 | 20230908 | 103600 | 4491992250 | 35650 | 35700 | 35700 | 35650 | 604 |
| 478 | 20230908 | 103500 | 4470441600 | 35700 | 35650 | 35700 | 35650 | 985 |
| 479 | 20230908 | 103400 | 4435308000 | 35650 | 35650 | 35650 | 35600 | 612 |
| 480 | 20230908 | 103300 | 4413490550 | 35600 | 35600 | 35650 | 35600 | 412 |
| 481 | 20230908 | 103200 | 4398810700 | 35650 | 35650 | 35650 | 35600 | 614 |
| 482 | 20230908 | 103100 | 4376931550 | 35650 | 35600 | 35650 | 35600 | 1537 |
| 483 | 20230908 | 103000 | 4322186650 | 35650 | 35650 | 35650 | 35600 | 679 |
| 484 | 20230908 | 102900 | 4297999450 | 35650 | 35650 | 35650 | 35600 | 540 |
| 485 | 20230908 | 102800 | 4278751150 | 35650 | 35650 | 35650 | 35600 | 505 |
| 486 | 20230908 | 102700 | 4260748300 | 35650 | 35650 | 35650 | 35600 | 326 |
| 487 | 20230908 | 102600 | 4249132300 | 35600 | 35650 | 35650 | 35600 | 828 |
| 488 | 20230908 | 102500 | 4219629150 | 35650 | 35700 | 35700 | 35600 | 5320 |
| 489 | 20230908 | 102400 | 4029920250 | 35700 | 35700 | 35700 | 35650 | 2188 |
| 490 | 20230908 | 102300 | 3951808800 | 35700 | 35700 | 35700 | 35650 | 1503 |
| 491 | 20230908 | 102200 | 3898203000 | 35700 | 35700 | 35700 | 35650 | 426 |
| 492 | 20230908 | 102100 | 3882995250 | 35700 | 35700 | 35700 | 35650 | 755 |
| 493 | 20230908 | 102000 | 3856042300 | 35700 | 35700 | 35700 | 35650 | 2921 |
| 494 | 20230908 | 101900 | 3751874050 | 35700 | 35600 | 35700 | 35600 | 4782 |
| 495 | 20230908 | 101800 | 3581455750 | 35600 | 35650 | 35650 | 35550 | 2908 |
| 496 | 20230908 | 101700 | 3477909250 | 35600 | 35650 | 35650 | 35600 | 2603 |
| 497 | 20230908 | 101600 | 3385220650 | 35650 | 35600 | 35650 | 35550 | 1650 |
| 498 | 20230908 | 101500 | 3326463800 | 35550 | 35600 | 35650 | 35550 | 2509 |
| 499 | 20230908 | 101400 | 3237137300 | 35550 | 35550 | 35600 | 35550 | 2085 |
| 500 | 20230908 | 101300 | 3162985750 | 35550 | 35550 | 35550 | 35500 | 1831 |
| 501 | 20230908 | 101200 | 3097895450 | 35550 | 35550 | 35600 | 35550 | 805 |
| 502 | 20230908 | 101100 | 3069276850 | 35550 | 35550 | 35600 | 35550 | 3010 |
| 503 | 20230908 | 101000 | 2962249700 | 35550 | 35500 | 35550 | 35500 | 571 |
| 504 | 20230908 | 100900 | 2941954850 | 35550 | 35600 | 35600 | 35500 | 1797 |
| 505 | 20230908 | 100800 | 2878049100 | 35450 | 35600 | 35600 | 35450 | 2278 |
| 506 | 20230908 | 100700 | 2797115000 | 35600 | 35550 | 35600 | 35500 | 1046 |
| 507 | 20230908 | 100600 | 2759939700 | 35550 | 35550 | 35550 | 35500 | 1546 |
| 508 | 20230908 | 100500 | 2705035800 | 35550 | 35550 | 35600 | 35550 | 1637 |
| 509 | 20230908 | 100400 | 2646831350 | 35600 | 35600 | 35600 | 35550 | 541 |
| 510 | 20230908 | 100300 | 2627575800 | 35550 | 35550 | 35600 | 35550 | 626 |
| 511 | 20230908 | 100200 | 2605302250 | 35600 | 35550 | 35600 | 35550 | 461 |
| 512 | 20230908 | 100100 | 2588892350 | 35550 | 35600 | 35600 | 35550 | 4051 |
| 513 | 20230908 | 100000 | 2444727850 | 35600 | 35550 | 35600 | 35550 | 291 |
| 514 | 20230908 | 095900 | 2434368500 | 35550 | 35550 | 35550 | 35500 | 3281 |
| 515 | 20230908 | 095800 | 2317795000 | 35550 | 35550 | 35550 | 35500 | 418 |
| 516 | 20230908 | 095700 | 2302937400 | 35500 | 35500 | 35550 | 35450 | 1466 |
| 517 | 20230908 | 095600 | 2250889450 | 35500 | 35450 | 35500 | 35450 | 593 |
| 518 | 20230908 | 095500 | 2229842850 | 35500 | 35500 | 35500 | 35450 | 493 |
| 519 | 20230908 | 095400 | 2212344750 | 35500 | 35500 | 35500 | 35450 | 299 |
| 520 | 20230908 | 095300 | 2201730500 | 35500 | 35450 | 35500 | 35450 | 335 |
| 521 | 20230908 | 095200 | 2189841850 | 35500 | 35500 | 35500 | 35450 | 1364 |
| 522 | 20230908 | 095100 | 2141421700 | 35500 | 35500 | 35500 | 35450 | 237 |
| 523 | 20230908 | 095000 | 2133008400 | 35500 | 35500 | 35500 | 35450 | 188 |
| 524 | 20230908 | 094900 | 2126334750 | 35500 | 35500 | 35500 | 35450 | 455 |
| 525 | 20230908 | 094800 | 2110187300 | 35500 | 35450 | 35500 | 35450 | 715 |
| 526 | 20230908 | 094700 | 2084810900 | 35500 | 35500 | 35500 | 35450 | 369 |
| 527 | 20230908 | 094600 | 2071711500 | 35450 | 35500 | 35500 | 35450 | 129 |
| 528 | 20230908 | 094500 | 2067132350 | 35500 | 35500 | 35500 | 35450 | 1074 |
| 529 | 20230908 | 094400 | 2029025450 | 35450 | 35500 | 35500 | 35450 | 231 |
| 530 | 20230908 | 094300 | 2020826750 | 35500 | 35450 | 35500 | 35400 | 400 |
| 531 | 20230908 | 094200 | 2006634600 | 35500 | 35450 | 35500 | 35450 | 441 |
| 532 | 20230908 | 094100 | 1990985750 | 35400 | 35500 | 35500 | 35400 | 641 |
| 533 | 20230908 | 094000 | 1968267200 | 35500 | 35450 | 35550 | 35450 | 418 |
| 534 | 20230908 | 093900 | 1953424850 | 35500 | 35550 | 35550 | 35450 | 507 |
| 535 | 20230908 | 093800 | 1935424350 | 35500 | 35500 | 35500 | 35450 | 2534 |
| 536 | 20230908 | 093700 | 1845513200 | 35500 | 35450 | 35500 | 35450 | 347 |
| 537 | 20230908 | 093600 | 1833201400 | 35450 | 35500 | 35550 | 35450 | 1432 |
| 538 | 20230908 | 093500 | 1782421250 | 35500 | 35550 | 35550 | 35500 | 514 |
| 539 | 20230908 | 093400 | 1764153800 | 35550 | 35500 | 35550 | 35500 | 469 |
| 540 | 20230908 | 093300 | 1747486600 | 35500 | 35500 | 35550 | 35500 | 1431 |
| 541 | 20230908 | 093200 | 1696677850 | 35450 | 35450 | 35500 | 35450 | 317 |
| 542 | 20230908 | 093100 | 1685427500 | 35450 | 35450 | 35500 | 35450 | 781 |
| 543 | 20230908 | 093000 | 1657720900 | 35500 | 35450 | 35500 | 35450 | 758 |
| 544 | 20230908 | 092900 | 1630825350 | 35450 | 35500 | 35500 | 35450 | 360 |
| 545 | 20230908 | 092800 | 1618045400 | 35550 | 35550 | 35550 | 35500 | 2638 |
| 546 | 20230908 | 092700 | 1524371050 | 35550 | 35550 | 35600 | 35550 | 1004 |
| 547 | 20230908 | 092600 | 1488653450 | 35550 | 35550 | 35600 | 35550 | 417 |
| 548 | 20230908 | 092500 | 1473817800 | 35550 | 35600 | 35600 | 35550 | 448 |
| 549 | 20230908 | 092400 | 1457879050 | 35550 | 35550 | 35600 | 35550 | 587 |
| 550 | 20230908 | 092300 | 1436993950 | 35550 | 35600 | 35600 | 35550 | 735 |
| 551 | 20230908 | 092200 | 1410841850 | 35550 | 35550 | 35650 | 35550 | 5435 |
| 552 | 20230908 | 092100 | 1217418750 | 35550 | 35550 | 35600 | 35500 | 1413 |
| 553 | 20230908 | 092000 | 1167185100 | 35550 | 35550 | 35550 | 35500 | 1102 |
| 554 | 20230908 | 091900 | 1128010300 | 35500 | 35500 | 35500 | 35450 | 2197 |
| 555 | 20230908 | 091800 | 1050022800 | 35500 | 35400 | 35500 | 35400 | 796 |
| 556 | 20230908 | 091700 | 1021781250 | 35450 | 35400 | 35450 | 35400 | 1082 |
| 557 | 20230908 | 091600 | 983452900 | 35400 | 35400 | 35400 | 35300 | 2700 |
| 558 | 20230908 | 091500 | 887983200 | 35400 | 35400 | 35450 | 35350 | 1258 |
| 559 | 20230908 | 091400 | 843449300 | 35400 | 35350 | 35400 | 35350 | 122 |
| 560 | 20230908 | 091300 | 839131850 | 35400 | 35350 | 35400 | 35300 | 999 |
| 561 | 20230908 | 091200 | 803808400 | 35350 | 35300 | 35400 | 35300 | 484 |
| 562 | 20230908 | 091100 | 786700950 | 35300 | 35250 | 35350 | 35200 | 6279 |
| 563 | 20230908 | 091000 | 565327900 | 35250 | 35250 | 35250 | 35200 | 690 |
| 564 | 20230908 | 090900 | 541036650 | 35250 | 35250 | 35300 | 35200 | 1904 |
| 565 | 20230908 | 090800 | 473968050 | 35250 | 35300 | 35300 | 35250 | 1746 |
| 566 | 20230908 | 090700 | 412418850 | 35250 | 35300 | 35300 | 35250 | 1114 |
| 567 | 20230908 | 090600 | 373096400 | 35300 | 35350 | 35350 | 35300 | 2020 |
| 568 | 20230908 | 090500 | 301765000 | 35300 | 35350 | 35350 | 35300 | 1610 |
| 569 | 20230908 | 090400 | 244859250 | 35350 | 35450 | 35450 | 35350 | 1966 |
| 570 | 20230908 | 090300 | 175275650 | 35450 | 35450 | 35450 | 35400 | 341 |
| 571 | 20230908 | 090200 | 163187450 | 35450 | 35400 | 35450 | 35400 | 539 |
| 572 | 20230908 | 090100 | 144092550 | 35400 | 35450 | 35500 | 35400 | 715 |
| 573 | 20230908 | 090000 | 118748250 | 35450 | 35450 | 35450 | 35350 | 3351 |