31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 3 | 20230913 | 183000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20230913 | 182900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20230913 | 182800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20230913 | 182700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20230913 | 182600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20230913 | 182500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20230913 | 182400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20230913 | 182300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20230913 | 182200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20230913 | 182100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20230913 | 182000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20230913 | 181900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20230913 | 181800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20230913 | 181700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20230913 | 181600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20230913 | 181500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20230913 | 181400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20230913 | 181300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20230913 | 181200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20230913 | 181100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20230913 | 181000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20230913 | 180900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20230913 | 180800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20230913 | 180700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20230913 | 180600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20230913 | 180500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20230913 | 180400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20230913 | 180300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20230913 | 180200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20230913 | 180100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 33 | 20230913 | 180000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20230913 | 175900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20230913 | 175800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20230913 | 175700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20230913 | 175600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20230913 | 175500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20230913 | 175400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20230913 | 175300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20230913 | 175200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20230913 | 175100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20230913 | 175000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20230913 | 174900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20230913 | 174800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20230913 | 174700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20230913 | 174600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20230913 | 174500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20230913 | 174400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20230913 | 174300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20230913 | 174200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20230913 | 174100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20230913 | 174000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20230913 | 173900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20230913 | 173800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20230913 | 173700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20230913 | 173600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20230913 | 173500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20230913 | 173400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20230913 | 173300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20230913 | 173200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20230913 | 173100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 63 | 20230913 | 173000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20230913 | 172900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20230913 | 172800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20230913 | 172700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20230913 | 172600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20230913 | 172500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20230913 | 172400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20230913 | 172300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20230913 | 172200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20230913 | 172100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20230913 | 172000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20230913 | 171900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20230913 | 171800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20230913 | 171700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20230913 | 171600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20230913 | 171500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20230913 | 171400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20230913 | 171300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20230913 | 171200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20230913 | 171100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20230913 | 171000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20230913 | 170900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20230913 | 170800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20230913 | 170700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20230913 | 170600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20230913 | 170500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20230913 | 170400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20230913 | 170300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20230913 | 170200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20230913 | 170100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 93 | 20230913 | 170000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20230913 | 165900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20230913 | 165800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20230913 | 165700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20230913 | 165600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20230913 | 165500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20230913 | 165400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20230913 | 165300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20230913 | 165200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20230913 | 165100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20230913 | 165000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20230913 | 164900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20230913 | 164800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20230913 | 164700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20230913 | 164600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20230913 | 164500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20230913 | 164400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20230913 | 164300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20230913 | 164200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20230913 | 164100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20230913 | 164000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20230913 | 163900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20230913 | 163800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20230913 | 163700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20230913 | 163600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20230913 | 163500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20230913 | 163400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20230913 | 163300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20230913 | 163200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20230913 | 163100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 123 | 20230913 | 163000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20230913 | 162900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20230913 | 162800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20230913 | 162700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20230913 | 162600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20230913 | 162500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20230913 | 162400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20230913 | 162300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20230913 | 162200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20230913 | 162100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20230913 | 162000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20230913 | 161900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20230913 | 161800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20230913 | 161700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20230913 | 161600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20230913 | 161500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20230913 | 161400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20230913 | 161300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20230913 | 161200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20230913 | 161100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20230913 | 161000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20230913 | 160900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20230913 | 160800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20230913 | 160700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20230913 | 160600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20230913 | 160500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20230913 | 160400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20230913 | 160300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20230913 | 160200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20230913 | 160100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 153 | 20230913 | 160000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20230913 | 155900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20230913 | 155800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20230913 | 155700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20230913 | 155600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20230913 | 155500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20230913 | 155400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20230913 | 155300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20230913 | 155200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20230913 | 155100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20230913 | 155000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20230913 | 154900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20230913 | 154800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20230913 | 154700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20230913 | 154600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20230913 | 154500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20230913 | 154400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20230913 | 154300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20230913 | 154200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20230913 | 154100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20230913 | 154000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20230913 | 153900 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20230913 | 153800 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20230913 | 153700 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20230913 | 153600 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20230913 | 153500 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20230913 | 153400 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20230913 | 153300 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20230913 | 153200 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20230913 | 153100 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 183 | 20230913 | 153000 | 10409199650 | 35950 | 35950 | 35950 | 35950 | 18263 |
| 184 | 20230913 | 152900 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20230913 | 152800 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230913 | 152700 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230913 | 152600 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230913 | 152500 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230913 | 152400 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230913 | 152300 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230913 | 152200 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230913 | 152100 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230913 | 152000 | 9752644800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230913 | 151900 | 9752644800 | 35950 | 35900 | 35950 | 35900 | 2659 |
| 195 | 20230913 | 151800 | 9657086050 | 35950 | 35900 | 35950 | 35900 | 1260 |
| 196 | 20230913 | 151700 | 9611847550 | 35950 | 35950 | 35950 | 35900 | 827 |
| 197 | 20230913 | 151600 | 9582128400 | 35950 | 35900 | 35950 | 35850 | 1622 |
| 198 | 20230913 | 151500 | 9523898150 | 35900 | 35950 | 35950 | 35850 | 534 |
| 199 | 20230913 | 151400 | 9504733000 | 35900 | 35900 | 35950 | 35850 | 219 |
| 200 | 20230913 | 151300 | 9496870700 | 35900 | 35950 | 36000 | 35900 | 4967 |
| 201 | 20230913 | 151200 | 9318395600 | 35950 | 35950 | 36000 | 35900 | 4178 |
| 202 | 20230913 | 151100 | 9168187650 | 35950 | 36000 | 36000 | 35950 | 172 |
| 203 | 20230913 | 151000 | 9162000950 | 35950 | 36000 | 36000 | 35950 | 1234 |
| 204 | 20230913 | 150900 | 9117578150 | 36000 | 36000 | 36000 | 35950 | 923 |
| 205 | 20230913 | 150800 | 9084350450 | 35950 | 36000 | 36000 | 35950 | 524 |
| 206 | 20230913 | 150700 | 9065487650 | 36000 | 35950 | 36000 | 35950 | 1046 |
| 207 | 20230913 | 150600 | 9027852300 | 36000 | 36000 | 36000 | 35950 | 593 |
| 208 | 20230913 | 150500 | 9006506200 | 36000 | 35950 | 36000 | 35950 | 1267 |
| 209 | 20230913 | 150400 | 8960925300 | 35950 | 36000 | 36000 | 35950 | 1184 |
| 210 | 20230913 | 150300 | 8918323600 | 36000 | 35950 | 36000 | 35950 | 548 |
| 211 | 20230913 | 150200 | 8898604350 | 35950 | 35950 | 35950 | 35900 | 707 |
| 212 | 20230913 | 150100 | 8873190600 | 35950 | 35950 | 36000 | 35900 | 1476 |
| 213 | 20230913 | 150000 | 8820110450 | 35950 | 35950 | 36000 | 35900 | 964 |
| 214 | 20230913 | 145900 | 8785444850 | 35900 | 35900 | 35950 | 35900 | 1419 |
| 215 | 20230913 | 145800 | 8734434650 | 35900 | 35900 | 35950 | 35850 | 1890 |
| 216 | 20230913 | 145700 | 8666530550 | 35900 | 35900 | 35900 | 35850 | 1274 |
| 217 | 20230913 | 145600 | 8620794850 | 35900 | 35800 | 35900 | 35800 | 908 |
| 218 | 20230913 | 145500 | 8588239050 | 35850 | 35900 | 35950 | 35800 | 4773 |
| 219 | 20230913 | 145400 | 8417056400 | 35850 | 35900 | 35900 | 35850 | 604 |
| 220 | 20230913 | 145300 | 8395373700 | 35900 | 35900 | 35900 | 35850 | 2543 |
| 221 | 20230913 | 145200 | 8304083600 | 35900 | 35900 | 35900 | 35850 | 1512 |
| 222 | 20230913 | 145100 | 8249805200 | 35900 | 35850 | 35900 | 35850 | 819 |
| 223 | 20230913 | 145000 | 8220414350 | 35900 | 35850 | 35900 | 35850 | 876 |
| 224 | 20230913 | 144900 | 8188972300 | 35850 | 35850 | 35900 | 35850 | 1050 |
| 225 | 20230913 | 144800 | 8151282800 | 35900 | 35850 | 35900 | 35850 | 1620 |
| 226 | 20230913 | 144700 | 8093128850 | 35850 | 35850 | 35900 | 35850 | 625 |
| 227 | 20230913 | 144600 | 8070693750 | 35850 | 35900 | 35900 | 35850 | 730 |
| 228 | 20230913 | 144500 | 8044491700 | 35850 | 35950 | 35950 | 35850 | 3812 |
| 229 | 20230913 | 144400 | 7907614600 | 35900 | 36000 | 36000 | 35900 | 5329 |
| 230 | 20230913 | 144300 | 7716032150 | 36000 | 35950 | 36000 | 35950 | 638 |
| 231 | 20230913 | 144200 | 7693067250 | 35950 | 36000 | 36000 | 35950 | 439 |
| 232 | 20230913 | 144100 | 7677265800 | 36000 | 36000 | 36000 | 35950 | 637 |
| 233 | 20230913 | 144000 | 7654337650 | 36000 | 36000 | 36000 | 35950 | 694 |
| 234 | 20230913 | 143900 | 7629356050 | 36000 | 35950 | 36000 | 35950 | 681 |
| 235 | 20230913 | 143800 | 7604842950 | 36000 | 35950 | 36000 | 35950 | 586 |
| 236 | 20230913 | 143700 | 7583748450 | 36000 | 36000 | 36000 | 35950 | 833 |
| 237 | 20230913 | 143600 | 7553763250 | 35950 | 36000 | 36000 | 35950 | 604 |
| 238 | 20230913 | 143500 | 7532028600 | 35950 | 36050 | 36050 | 35950 | 1002 |
| 239 | 20230913 | 143400 | 7495941750 | 36050 | 36050 | 36050 | 35950 | 3615 |
| 240 | 20230913 | 143300 | 7365786150 | 36000 | 36050 | 36050 | 36000 | 721 |
| 241 | 20230913 | 143200 | 7339795450 | 36050 | 36000 | 36050 | 36000 | 853 |
| 242 | 20230913 | 143100 | 7309060550 | 36050 | 36050 | 36050 | 36000 | 794 |
| 243 | 20230913 | 143000 | 7280444800 | 36050 | 36000 | 36050 | 36000 | 244 |
| 244 | 20230913 | 142900 | 7271649100 | 36050 | 36050 | 36050 | 36000 | 803 |
| 245 | 20230913 | 142800 | 7242704450 | 36000 | 36000 | 36050 | 35950 | 2104 |
| 246 | 20230913 | 142700 | 7166941700 | 36000 | 36000 | 36050 | 35950 | 566 |
| 247 | 20230913 | 142600 | 7146538450 | 36000 | 36000 | 36050 | 35950 | 1762 |
| 248 | 20230913 | 142500 | 7083127050 | 36000 | 36000 | 36000 | 35950 | 1377 |
| 249 | 20230913 | 142400 | 7033557400 | 36000 | 35950 | 36000 | 35950 | 574 |
| 250 | 20230913 | 142300 | 7012898350 | 36000 | 35950 | 36000 | 35950 | 551 |
| 251 | 20230913 | 142200 | 6993067000 | 36000 | 35950 | 36000 | 35950 | 645 |
| 252 | 20230913 | 142100 | 6969849550 | 36000 | 35950 | 36000 | 35950 | 473 |
| 253 | 20230913 | 142000 | 6952822550 | 36000 | 35950 | 36000 | 35950 | 1186 |
| 254 | 20230913 | 141900 | 6910155800 | 36000 | 35950 | 36050 | 35950 | 1067 |
| 255 | 20230913 | 141800 | 6871740800 | 36000 | 36050 | 36050 | 35950 | 2691 |
| 256 | 20230913 | 141700 | 6774803100 | 36050 | 36000 | 36050 | 36000 | 519 |
| 257 | 20230913 | 141600 | 6756098500 | 36000 | 36000 | 36050 | 36000 | 755 |
| 258 | 20230913 | 141500 | 6728881650 | 36050 | 36000 | 36050 | 36000 | 799 |
| 259 | 20230913 | 141400 | 6700083350 | 36000 | 36050 | 36050 | 36000 | 682 |
| 260 | 20230913 | 141300 | 6675499750 | 36050 | 36050 | 36050 | 36000 | 533 |
| 261 | 20230913 | 141200 | 6656285750 | 36050 | 36000 | 36050 | 36000 | 673 |
| 262 | 20230913 | 141100 | 6632027050 | 36050 | 36050 | 36050 | 36000 | 468 |
| 263 | 20230913 | 141000 | 6615156700 | 36000 | 36050 | 36050 | 36000 | 750 |
| 264 | 20230913 | 140900 | 6588124450 | 36050 | 36000 | 36050 | 36000 | 409 |
| 265 | 20230913 | 140800 | 6573385350 | 36050 | 36100 | 36100 | 35950 | 1413 |
| 266 | 20230913 | 140700 | 6522493900 | 36100 | 36050 | 36100 | 36000 | 2158 |
| 267 | 20230913 | 140600 | 6444692200 | 36050 | 36050 | 36050 | 36000 | 557 |
| 268 | 20230913 | 140500 | 6424615550 | 36000 | 36050 | 36050 | 36000 | 827 |
| 269 | 20230913 | 140400 | 6394818800 | 35950 | 35950 | 36050 | 35950 | 535 |
| 270 | 20230913 | 140300 | 6375549900 | 36000 | 36000 | 36050 | 35950 | 882 |
| 271 | 20230913 | 140200 | 6343788100 | 35950 | 36000 | 36050 | 35950 | 2696 |
| 272 | 20230913 | 140100 | 6246719150 | 36000 | 36000 | 36000 | 35950 | 459 |
| 273 | 20230913 | 140000 | 6230197450 | 35950 | 36000 | 36000 | 35950 | 554 |
| 274 | 20230913 | 135900 | 6210254600 | 36000 | 35950 | 36000 | 35950 | 299 |
| 275 | 20230913 | 135800 | 6199490950 | 35950 | 35950 | 36000 | 35950 | 466 |
| 276 | 20230913 | 135700 | 6182718900 | 36000 | 35950 | 36000 | 35950 | 287 |
| 277 | 20230913 | 135600 | 6172387900 | 36000 | 36000 | 36000 | 35950 | 1751 |
| 278 | 20230913 | 135500 | 6109392400 | 36000 | 35950 | 36050 | 35950 | 3065 |
| 279 | 20230913 | 135400 | 5999026950 | 35950 | 36000 | 36000 | 35950 | 1355 |
| 280 | 20230913 | 135300 | 5950256850 | 35950 | 35950 | 36000 | 35950 | 550 |
| 281 | 20230913 | 135200 | 5930462900 | 36000 | 36000 | 36000 | 35950 | 685 |
| 282 | 20230913 | 135100 | 5905810600 | 35950 | 36000 | 36000 | 35950 | 492 |
| 283 | 20230913 | 135000 | 5888100150 | 36000 | 36000 | 36000 | 35950 | 691 |
| 284 | 20230913 | 134900 | 5863225700 | 36000 | 35900 | 36000 | 35900 | 2868 |
| 285 | 20230913 | 134800 | 5760099000 | 35950 | 35950 | 35950 | 35900 | 554 |
| 286 | 20230913 | 134700 | 5740188700 | 35950 | 35950 | 35950 | 35900 | 690 |
| 287 | 20230913 | 134600 | 5715384400 | 35950 | 35950 | 35950 | 35900 | 809 |
| 288 | 20230913 | 134500 | 5686319100 | 35950 | 35950 | 35950 | 35900 | 1152 |
| 289 | 20230913 | 134400 | 5644938450 | 35900 | 35900 | 35950 | 35900 | 1291 |
| 290 | 20230913 | 134300 | 5598572500 | 35900 | 35950 | 35950 | 35900 | 586 |
| 291 | 20230913 | 134200 | 5577507300 | 35950 | 35900 | 35950 | 35900 | 536 |
| 292 | 20230913 | 134100 | 5558245600 | 35900 | 35900 | 35950 | 35900 | 269 |
| 293 | 20230913 | 134000 | 5548575800 | 35950 | 35900 | 35950 | 35900 | 612 |
| 294 | 20230913 | 133900 | 5526580050 | 35900 | 35950 | 35950 | 35900 | 397 |
| 295 | 20230913 | 133800 | 5512309300 | 35900 | 35900 | 35950 | 35900 | 475 |
| 296 | 20230913 | 133700 | 5495235250 | 35950 | 35950 | 35950 | 35900 | 427 |
| 297 | 20230913 | 133600 | 5479885350 | 35900 | 35950 | 35950 | 35900 | 394 |
| 298 | 20230913 | 133500 | 5465722400 | 35900 | 35900 | 35950 | 35900 | 322 |
| 299 | 20230913 | 133400 | 5454149850 | 35950 | 35950 | 35950 | 35900 | 432 |
| 300 | 20230913 | 133300 | 5438622300 | 35950 | 36000 | 36000 | 35900 | 2284 |
| 301 | 20230913 | 133200 | 5356517600 | 35950 | 35950 | 36000 | 35950 | 1237 |
| 302 | 20230913 | 133100 | 5312019300 | 35950 | 35950 | 35950 | 35900 | 484 |
| 303 | 20230913 | 133000 | 5294622000 | 35950 | 35950 | 35950 | 35900 | 733 |
| 304 | 20230913 | 132900 | 5268271050 | 35900 | 35950 | 35950 | 35900 | 328 |
| 305 | 20230913 | 132800 | 5256480100 | 35950 | 35950 | 35950 | 35900 | 567 |
| 306 | 20230913 | 132700 | 5236099350 | 35950 | 35950 | 35950 | 35900 | 607 |
| 307 | 20230913 | 132600 | 5214291000 | 35950 | 35950 | 35950 | 35900 | 562 |
| 308 | 20230913 | 132500 | 5194088500 | 35950 | 35950 | 35950 | 35900 | 567 |
| 309 | 20230913 | 132400 | 5173708150 | 35950 | 35950 | 35950 | 35900 | 71 |
| 310 | 20230913 | 132300 | 5171156850 | 35950 | 35900 | 35950 | 35900 | 517 |
| 311 | 20230913 | 132200 | 5152571400 | 35950 | 35950 | 35950 | 35900 | 355 |
| 312 | 20230913 | 132100 | 5139816850 | 35950 | 35900 | 35950 | 35900 | 644 |
| 313 | 20230913 | 132000 | 5116689500 | 35900 | 35900 | 35950 | 35900 | 571 |
| 314 | 20230913 | 131900 | 5096183400 | 35900 | 35900 | 35900 | 35850 | 339 |
| 315 | 20230913 | 131800 | 5084013650 | 35950 | 35950 | 35950 | 35850 | 301 |
| 316 | 20230913 | 131700 | 5073206550 | 35900 | 35900 | 35950 | 35900 | 575 |
| 317 | 20230913 | 131600 | 5052557350 | 35950 | 35900 | 35950 | 35900 | 546 |
| 318 | 20230913 | 131500 | 5032937350 | 35900 | 35900 | 35950 | 35900 | 269 |
| 319 | 20230913 | 131400 | 5023272550 | 35950 | 36000 | 36000 | 35850 | 2960 |
| 320 | 20230913 | 131300 | 4916897250 | 36000 | 36000 | 36000 | 35950 | 1325 |
| 321 | 20230913 | 131200 | 4869224550 | 36000 | 35800 | 36000 | 35800 | 9067 |
| 322 | 20230913 | 131100 | 4543553650 | 35800 | 35800 | 35850 | 35750 | 1634 |
| 323 | 20230913 | 131000 | 4485040900 | 35800 | 35750 | 35800 | 35750 | 508 |
| 324 | 20230913 | 130900 | 4466856600 | 35750 | 35800 | 35800 | 35750 | 2108 |
| 325 | 20230913 | 130800 | 4391417250 | 35750 | 35800 | 35800 | 35750 | 315 |
| 326 | 20230913 | 130700 | 4380141000 | 35750 | 35800 | 35800 | 35750 | 345 |
| 327 | 20230913 | 130600 | 4367790850 | 35800 | 35800 | 35800 | 35750 | 187 |
| 328 | 20230913 | 130500 | 4361096950 | 35750 | 35750 | 35800 | 35750 | 649 |
| 329 | 20230913 | 130400 | 4337888650 | 35750 | 35800 | 35800 | 35750 | 1356 |
| 330 | 20230913 | 130300 | 4289345550 | 35800 | 35750 | 35800 | 35750 | 133 |
| 331 | 20230913 | 130200 | 4284584700 | 35800 | 35800 | 35800 | 35750 | 1423 |
| 332 | 20230913 | 130100 | 4233641700 | 35800 | 35750 | 35800 | 35750 | 149 |
| 333 | 20230913 | 130000 | 4228308300 | 35800 | 35800 | 35800 | 35750 | 290 |
| 334 | 20230913 | 125900 | 4217926700 | 35750 | 35750 | 35800 | 35750 | 195 |
| 335 | 20230913 | 125800 | 4210947000 | 35750 | 35750 | 35800 | 35750 | 206 |
| 336 | 20230913 | 125700 | 4203576350 | 35750 | 35750 | 35750 | 35700 | 849 |
| 337 | 20230913 | 125600 | 4173224650 | 35750 | 35700 | 35750 | 35700 | 266 |
| 338 | 20230913 | 125500 | 4163715700 | 35750 | 35750 | 35750 | 35700 | 340 |
| 339 | 20230913 | 125400 | 4151572450 | 35750 | 35750 | 35750 | 35700 | 2658 |
| 340 | 20230913 | 125300 | 4056549250 | 35800 | 35750 | 35800 | 35750 | 356 |
| 341 | 20230913 | 125200 | 4043814000 | 35700 | 35750 | 35800 | 35700 | 539 |
| 342 | 20230913 | 125100 | 4024545700 | 35700 | 35750 | 35750 | 35700 | 611 |
| 343 | 20230913 | 125000 | 4002704750 | 35700 | 35650 | 35750 | 35650 | 2745 |
| 344 | 20230913 | 124900 | 3904678400 | 35700 | 35600 | 35700 | 35600 | 1293 |
| 345 | 20230913 | 124800 | 3858575500 | 35600 | 35600 | 35600 | 35550 | 933 |
| 346 | 20230913 | 124700 | 3825360850 | 35550 | 35550 | 35600 | 35550 | 185 |
| 347 | 20230913 | 124600 | 3818775900 | 35600 | 35550 | 35600 | 35550 | 1446 |
| 348 | 20230913 | 124500 | 3767362500 | 35600 | 35600 | 35600 | 35550 | 188 |
| 349 | 20230913 | 124400 | 3760670000 | 35600 | 35550 | 35600 | 35550 | 294 |
| 350 | 20230913 | 124300 | 3750203800 | 35550 | 35550 | 35600 | 35550 | 156 |
| 351 | 20230913 | 124200 | 3744651150 | 35600 | 35600 | 35600 | 35550 | 746 |
| 352 | 20230913 | 124100 | 3718116650 | 35550 | 35550 | 35600 | 35550 | 271 |
| 353 | 20230913 | 124000 | 3708474600 | 35550 | 35600 | 35600 | 35550 | 217 |
| 354 | 20230913 | 123900 | 3700751200 | 35550 | 35550 | 35600 | 35550 | 89 |
| 355 | 20230913 | 123800 | 3697584750 | 35550 | 35600 | 35600 | 35550 | 189 |
| 356 | 20230913 | 123700 | 3690857900 | 35550 | 35550 | 35600 | 35550 | 14 |
| 357 | 20230913 | 123600 | 3690360050 | 35550 | 35600 | 35600 | 35550 | 16 |
| 358 | 20230913 | 123500 | 3689790950 | 35550 | 35550 | 35600 | 35550 | 14 |
| 359 | 20230913 | 123400 | 3689293100 | 35550 | 35550 | 35600 | 35550 | 59 |
| 360 | 20230913 | 123300 | 3687195600 | 35550 | 35600 | 35600 | 35550 | 87 |
| 361 | 20230913 | 123200 | 3684102200 | 35550 | 35550 | 35550 | 35550 | 12 |
| 362 | 20230913 | 123100 | 3683675600 | 35550 | 35600 | 35600 | 35550 | 98 |
| 363 | 20230913 | 123000 | 3680189150 | 35600 | 35550 | 35600 | 35550 | 72 |
| 364 | 20230913 | 122900 | 3677627350 | 35550 | 35600 | 35600 | 35550 | 31 |
| 365 | 20230913 | 122800 | 3676525050 | 35550 | 35550 | 35600 | 35550 | 123 |
| 366 | 20230913 | 122700 | 3672148200 | 35600 | 35550 | 35600 | 35550 | 19 |
| 367 | 20230913 | 122600 | 3671471950 | 35550 | 35600 | 35600 | 35550 | 31 |
| 368 | 20230913 | 122500 | 3670369400 | 35550 | 35600 | 35600 | 35550 | 14 |
| 369 | 20230913 | 122400 | 3669871550 | 35550 | 35550 | 35600 | 35550 | 13 |
| 370 | 20230913 | 122300 | 3669409150 | 35550 | 35550 | 35600 | 35550 | 566 |
| 371 | 20230913 | 122200 | 3649287650 | 35600 | 35550 | 35600 | 35550 | 49 |
| 372 | 20230913 | 122100 | 3647545450 | 35550 | 35550 | 35600 | 35550 | 315 |
| 373 | 20230913 | 122000 | 3636347050 | 35550 | 35600 | 35600 | 35550 | 12 |
| 374 | 20230913 | 121900 | 3635920250 | 35600 | 35500 | 35600 | 35500 | 326 |
| 375 | 20230913 | 121800 | 3624330650 | 35500 | 35500 | 35550 | 35500 | 103 |
| 376 | 20230913 | 121700 | 3620669100 | 35500 | 35500 | 35550 | 35500 | 54 |
| 377 | 20230913 | 121600 | 3618750050 | 35550 | 35500 | 35550 | 35500 | 256 |
| 378 | 20230913 | 121500 | 3609651350 | 35500 | 35550 | 35550 | 35500 | 156 |
| 379 | 20230913 | 121400 | 3604108850 | 35500 | 35500 | 35550 | 35500 | 420 |
| 380 | 20230913 | 121300 | 3589178300 | 35500 | 35500 | 35550 | 35500 | 215 |
| 381 | 20230913 | 121200 | 3581537050 | 35550 | 35500 | 35550 | 35500 | 48 |
| 382 | 20230913 | 121100 | 3579832800 | 35500 | 35550 | 35550 | 35500 | 229 |
| 383 | 20230913 | 121000 | 3571693150 | 35500 | 35500 | 35550 | 35500 | 66 |
| 384 | 20230913 | 120900 | 3569348800 | 35500 | 35550 | 35550 | 35500 | 345 |
| 385 | 20230913 | 120800 | 3557087000 | 35500 | 35500 | 35550 | 35500 | 151 |
| 386 | 20230913 | 120700 | 3551726350 | 35500 | 35500 | 35550 | 35500 | 218 |
| 387 | 20230913 | 120600 | 3543987250 | 35500 | 35550 | 35550 | 35500 | 39 |
| 388 | 20230913 | 120500 | 3542600900 | 35500 | 35500 | 35550 | 35500 | 20 |
| 389 | 20230913 | 120400 | 3541890350 | 35500 | 35500 | 35500 | 35500 | 16 |
| 390 | 20230913 | 120300 | 3541322350 | 35550 | 35500 | 35550 | 35500 | 568 |
| 391 | 20230913 | 120200 | 3521157800 | 35500 | 35550 | 35550 | 35500 | 17 |
| 392 | 20230913 | 120100 | 3520553600 | 35550 | 35500 | 35550 | 35500 | 548 |
| 393 | 20230913 | 120000 | 3501099250 | 35550 | 35550 | 35550 | 35500 | 194 |
| 394 | 20230913 | 115900 | 3494211800 | 35500 | 35550 | 35550 | 35500 | 536 |
| 395 | 20230913 | 115800 | 3475182550 | 35550 | 35500 | 35550 | 35500 | 21 |
| 396 | 20230913 | 115700 | 3474436800 | 35500 | 35500 | 35550 | 35500 | 58 |
| 397 | 20230913 | 115600 | 3472376950 | 35500 | 35500 | 35550 | 35500 | 31 |
| 398 | 20230913 | 115500 | 3471276000 | 35500 | 35500 | 35500 | 35500 | 9 |
| 399 | 20230913 | 115400 | 3470956500 | 35500 | 35500 | 35550 | 35500 | 20 |
| 400 | 20230913 | 115300 | 3470246200 | 35500 | 35500 | 35550 | 35500 | 52 |
| 401 | 20230913 | 115200 | 3468399200 | 35550 | 35500 | 35550 | 35500 | 182 |
| 402 | 20230913 | 115100 | 3461936250 | 35550 | 35500 | 35550 | 35500 | 56 |
| 403 | 20230913 | 115000 | 3459947500 | 35500 | 35500 | 35550 | 35500 | 48 |
| 404 | 20230913 | 114900 | 3458241600 | 35500 | 35500 | 35550 | 35500 | 9 |
| 405 | 20230913 | 114800 | 3457921950 | 35550 | 35550 | 35550 | 35500 | 16 |
| 406 | 20230913 | 114700 | 3457353550 | 35500 | 35500 | 35500 | 35450 | 521 |
| 407 | 20230913 | 114600 | 3438858350 | 35450 | 35450 | 35500 | 35450 | 141 |
| 408 | 20230913 | 114500 | 3433853500 | 35500 | 35500 | 35500 | 35450 | 292 |
| 409 | 20230913 | 114400 | 3423493450 | 35450 | 35500 | 35500 | 35450 | 313 |
| 410 | 20230913 | 114300 | 3412384900 | 35450 | 35500 | 35500 | 35450 | 41 |
| 411 | 20230913 | 114200 | 3410929800 | 35500 | 35450 | 35500 | 35450 | 11 |
| 412 | 20230913 | 114100 | 3410539450 | 35450 | 35450 | 35450 | 35450 | 115 |
| 413 | 20230913 | 114000 | 3406462700 | 35500 | 35500 | 35500 | 35450 | 398 |
| 414 | 20230913 | 113900 | 3392334350 | 35450 | 35500 | 35500 | 35450 | 62 |
| 415 | 20230913 | 113800 | 3390135200 | 35500 | 35500 | 35500 | 35450 | 174 |
| 416 | 20230913 | 113700 | 3383961300 | 35450 | 35450 | 35500 | 35450 | 167 |
| 417 | 20230913 | 113600 | 3378034550 | 35450 | 35450 | 35450 | 35450 | 27 |
| 418 | 20230913 | 113500 | 3377077400 | 35450 | 35500 | 35500 | 35450 | 145 |
| 419 | 20230913 | 113400 | 3371931500 | 35500 | 35450 | 35500 | 35450 | 112 |
| 420 | 20230913 | 113300 | 3367960650 | 35500 | 35500 | 35500 | 35450 | 111 |
| 421 | 20230913 | 113200 | 3364022950 | 35450 | 35450 | 35500 | 35450 | 209 |
| 422 | 20230913 | 113100 | 3356609150 | 35500 | 35550 | 35550 | 35450 | 3658 |
| 423 | 20230913 | 113000 | 3226671300 | 35550 | 35550 | 35600 | 35550 | 228 |
| 424 | 20230913 | 112900 | 3218565800 | 35550 | 35550 | 35600 | 35550 | 323 |
| 425 | 20230913 | 112800 | 3207082950 | 35550 | 35550 | 35600 | 35550 | 23 |
| 426 | 20230913 | 112700 | 3206264900 | 35550 | 35550 | 35600 | 35550 | 56 |
| 427 | 20230913 | 112600 | 3204274050 | 35550 | 35550 | 35600 | 35550 | 162 |
| 428 | 20230913 | 112500 | 3198514250 | 35550 | 35550 | 35550 | 35550 | 20 |
| 429 | 20230913 | 112400 | 3197803250 | 35600 | 35600 | 35600 | 35550 | 45 |
| 430 | 20230913 | 112300 | 3196202050 | 35600 | 35550 | 35600 | 35550 | 238 |
| 431 | 20230913 | 112200 | 3187741050 | 35550 | 35550 | 35550 | 35550 | 397 |
| 432 | 20230913 | 112100 | 3173627700 | 35550 | 35600 | 35600 | 35550 | 73 |
| 433 | 20230913 | 112000 | 3171032000 | 35550 | 35550 | 35550 | 35550 | 19 |
| 434 | 20230913 | 111900 | 3170356550 | 35550 | 35550 | 35600 | 35550 | 170 |
| 435 | 20230913 | 111800 | 3164312250 | 35550 | 35550 | 35600 | 35550 | 29 |
| 436 | 20230913 | 111700 | 3163280650 | 35550 | 35550 | 35550 | 35550 | 24 |
| 437 | 20230913 | 111600 | 3162427450 | 35600 | 35600 | 35600 | 35550 | 244 |
| 438 | 20230913 | 111500 | 3153753050 | 35550 | 35550 | 35600 | 35550 | 65 |
| 439 | 20230913 | 111400 | 3151442150 | 35550 | 35550 | 35600 | 35550 | 50 |
| 440 | 20230913 | 111300 | 3149664250 | 35550 | 35550 | 35550 | 35550 | 313 |
| 441 | 20230913 | 111200 | 3138537100 | 35550 | 35550 | 35600 | 35550 | 36 |
| 442 | 20230913 | 111100 | 3137256950 | 35550 | 35600 | 35600 | 35550 | 198 |
| 443 | 20230913 | 111000 | 3130216500 | 35550 | 35550 | 35600 | 35550 | 64 |
| 444 | 20230913 | 110900 | 3127939200 | 35550 | 35550 | 35550 | 35550 | 62 |
| 445 | 20230913 | 110800 | 3125735100 | 35550 | 35550 | 35550 | 35550 | 12 |
| 446 | 20230913 | 110700 | 3125308500 | 35550 | 35600 | 35600 | 35550 | 20 |
| 447 | 20230913 | 110600 | 3124597200 | 35550 | 35550 | 35550 | 35550 | 19 |
| 448 | 20230913 | 110500 | 3123921750 | 35550 | 35550 | 35600 | 35550 | 31 |
| 449 | 20230913 | 110400 | 3122819250 | 35550 | 35550 | 35600 | 35550 | 363 |
| 450 | 20230913 | 110300 | 3109914450 | 35550 | 35500 | 35550 | 35500 | 45 |
| 451 | 20230913 | 110200 | 3108314800 | 35500 | 35500 | 35550 | 35500 | 380 |
| 452 | 20230913 | 110100 | 3094806550 | 35550 | 35500 | 35550 | 35500 | 64 |
| 453 | 20230913 | 110000 | 3092534250 | 35550 | 35550 | 35550 | 35500 | 29 |
| 454 | 20230913 | 105900 | 3091504050 | 35550 | 35550 | 35550 | 35500 | 505 |
| 455 | 20230913 | 105800 | 3073555000 | 35550 | 35500 | 35550 | 35500 | 240 |
| 456 | 20230913 | 105700 | 3065029050 | 35500 | 35550 | 35550 | 35500 | 62 |
| 457 | 20230913 | 105600 | 3062827750 | 35500 | 35550 | 35550 | 35500 | 24 |
| 458 | 20230913 | 105500 | 3061975100 | 35500 | 35500 | 35550 | 35500 | 9 |
| 459 | 20230913 | 105400 | 3061655500 | 35500 | 35500 | 35550 | 35500 | 231 |
| 460 | 20230913 | 105300 | 3053445000 | 35550 | 35550 | 35550 | 35500 | 60 |
| 461 | 20230913 | 105200 | 3051312700 | 35500 | 35550 | 35600 | 35500 | 2017 |
| 462 | 20230913 | 105100 | 2979614650 | 35600 | 35550 | 35600 | 35550 | 189 |
| 463 | 20230913 | 105000 | 2972894950 | 35600 | 35550 | 35600 | 35550 | 64 |
| 464 | 20230913 | 104900 | 2970617100 | 35600 | 35600 | 35600 | 35550 | 188 |
| 465 | 20230913 | 104800 | 2963924900 | 35600 | 35550 | 35600 | 35550 | 47 |
| 466 | 20230913 | 104700 | 2962254000 | 35550 | 35550 | 35600 | 35550 | 106 |
| 467 | 20230913 | 104600 | 2958485250 | 35600 | 35600 | 35600 | 35550 | 148 |
| 468 | 20230913 | 104500 | 2953223100 | 35550 | 35600 | 35650 | 35550 | 80 |
| 469 | 20230913 | 104400 | 2950376850 | 35650 | 35650 | 35650 | 35600 | 977 |
| 470 | 20230913 | 104300 | 2915594900 | 35600 | 35600 | 35600 | 35600 | 147 |
| 471 | 20230913 | 104200 | 2910361700 | 35600 | 35550 | 35600 | 35550 | 520 |
| 472 | 20230913 | 104100 | 2891849750 | 35600 | 35550 | 35600 | 35550 | 113 |
| 473 | 20230913 | 104000 | 2887827550 | 35550 | 35650 | 35650 | 35550 | 1915 |
| 474 | 20230913 | 103900 | 2819654050 | 35600 | 35600 | 35650 | 35600 | 239 |
| 475 | 20230913 | 103800 | 2811145550 | 35600 | 35650 | 35650 | 35600 | 20 |
| 476 | 20230913 | 103700 | 2810432650 | 35650 | 35650 | 35700 | 35650 | 1821 |
| 477 | 20230913 | 103600 | 2745511950 | 35650 | 35650 | 35700 | 35650 | 12 |
| 478 | 20230913 | 103500 | 2745084100 | 35650 | 35750 | 35750 | 35650 | 1396 |
| 479 | 20230913 | 103400 | 2695246100 | 35700 | 35700 | 35750 | 35700 | 118 |
| 480 | 20230913 | 103300 | 2691033400 | 35700 | 35750 | 35750 | 35700 | 46 |
| 481 | 20230913 | 103200 | 2689390550 | 35700 | 35700 | 35750 | 35700 | 60 |
| 482 | 20230913 | 103100 | 2687247350 | 35700 | 35750 | 35750 | 35700 | 197 |
| 483 | 20230913 | 103000 | 2680210750 | 35700 | 35700 | 35750 | 35700 | 148 |
| 484 | 20230913 | 102900 | 2674927050 | 35700 | 35750 | 35750 | 35700 | 169 |
| 485 | 20230913 | 102800 | 2668893150 | 35700 | 35700 | 35700 | 35700 | 144 |
| 486 | 20230913 | 102700 | 2663752350 | 35700 | 35700 | 35700 | 35700 | 350 |
| 487 | 20230913 | 102600 | 2651257350 | 35700 | 35750 | 35750 | 35700 | 1239 |
| 488 | 20230913 | 102500 | 2606968350 | 35750 | 35750 | 35800 | 35750 | 422 |
| 489 | 20230913 | 102400 | 2591881100 | 35750 | 35750 | 35750 | 35750 | 204 |
| 490 | 20230913 | 102300 | 2584588100 | 35750 | 35750 | 35750 | 35750 | 124 |
| 491 | 20230913 | 102200 | 2580155100 | 35750 | 35750 | 35750 | 35750 | 309 |
| 492 | 20230913 | 102100 | 2569108350 | 35750 | 35750 | 35750 | 35750 | 99 |
| 493 | 20230913 | 102000 | 2565569100 | 35750 | 35750 | 35750 | 35750 | 16 |
| 494 | 20230913 | 101900 | 2564997100 | 35750 | 35800 | 35800 | 35750 | 140 |
| 495 | 20230913 | 101800 | 2559985550 | 35800 | 35750 | 35800 | 35750 | 1492 |
| 496 | 20230913 | 101700 | 2506572250 | 35750 | 35750 | 35750 | 35700 | 2516 |
| 497 | 20230913 | 101600 | 2416631850 | 35750 | 35800 | 35800 | 35750 | 71 |
| 498 | 20230913 | 101500 | 2414090700 | 35750 | 35800 | 35850 | 35750 | 262 |
| 499 | 20230913 | 101400 | 2404710800 | 35800 | 35800 | 35800 | 35800 | 594 |
| 500 | 20230913 | 101300 | 2383445600 | 35800 | 35800 | 35800 | 35800 | 31 |
| 501 | 20230913 | 101200 | 2382335800 | 35800 | 35800 | 35800 | 35800 | 251 |
| 502 | 20230913 | 101100 | 2373350000 | 35800 | 35800 | 35800 | 35750 | 142 |
| 503 | 20230913 | 101000 | 2368267950 | 35800 | 35800 | 35850 | 35800 | 383 |
| 504 | 20230913 | 100900 | 2354556500 | 35800 | 35800 | 35800 | 35800 | 398 |
| 505 | 20230913 | 100800 | 2340308100 | 35800 | 35800 | 35850 | 35800 | 58 |
| 506 | 20230913 | 100700 | 2338231600 | 35800 | 35800 | 35850 | 35800 | 473 |
| 507 | 20230913 | 100600 | 2321294200 | 35850 | 35800 | 35850 | 35800 | 2118 |
| 508 | 20230913 | 100500 | 2245469100 | 35800 | 35800 | 35850 | 35800 | 1366 |
| 509 | 20230913 | 100400 | 2196564200 | 35800 | 35800 | 35850 | 35800 | 628 |
| 510 | 20230913 | 100300 | 2174081450 | 35800 | 35800 | 35850 | 35800 | 109 |
| 511 | 20230913 | 100200 | 2170176850 | 35800 | 35800 | 35850 | 35800 | 208 |
| 512 | 20230913 | 100100 | 2162726400 | 35800 | 35800 | 35850 | 35800 | 130 |
| 513 | 20230913 | 100000 | 2158072150 | 35800 | 35850 | 35850 | 35800 | 57 |
| 514 | 20230913 | 095900 | 2156029500 | 35800 | 35800 | 35850 | 35800 | 692 |
| 515 | 20230913 | 095800 | 2131247050 | 35800 | 35800 | 35800 | 35800 | 47 |
| 516 | 20230913 | 095700 | 2129564450 | 35800 | 35800 | 35850 | 35800 | 119 |
| 517 | 20230913 | 095600 | 2125302150 | 35800 | 35800 | 35850 | 35800 | 149 |
| 518 | 20230913 | 095500 | 2119960800 | 35800 | 35850 | 35850 | 35800 | 212 |
| 519 | 20230913 | 095400 | 2112362450 | 35850 | 35800 | 35850 | 35800 | 60 |
| 520 | 20230913 | 095300 | 2110211600 | 35800 | 35850 | 35850 | 35800 | 542 |
| 521 | 20230913 | 095200 | 2090784450 | 35800 | 35800 | 35850 | 35800 | 1003 |
| 522 | 20230913 | 095100 | 2054831300 | 35800 | 35750 | 35850 | 35750 | 1980 |
| 523 | 20230913 | 095000 | 1983943000 | 35750 | 35750 | 35800 | 35750 | 54 |
| 524 | 20230913 | 094900 | 1982012450 | 35750 | 35750 | 35800 | 35750 | 268 |
| 525 | 20230913 | 094800 | 1972430700 | 35750 | 35750 | 35800 | 35750 | 257 |
| 526 | 20230913 | 094700 | 1963236900 | 35750 | 35700 | 35750 | 35700 | 1654 |
| 527 | 20230913 | 094600 | 1904107450 | 35750 | 35700 | 35750 | 35700 | 207 |
| 528 | 20230913 | 094500 | 1896707500 | 35700 | 35700 | 35700 | 35700 | 247 |
| 529 | 20230913 | 094400 | 1887889600 | 35700 | 35750 | 35750 | 35700 | 77 |
| 530 | 20230913 | 094300 | 1885139900 | 35750 | 35700 | 35750 | 35700 | 1105 |
| 531 | 20230913 | 094200 | 1845690700 | 35700 | 35750 | 35750 | 35700 | 64 |
| 532 | 20230913 | 094100 | 1843405350 | 35750 | 35700 | 35750 | 35700 | 43 |
| 533 | 20230913 | 094000 | 1841869000 | 35750 | 35700 | 35750 | 35700 | 175 |
| 534 | 20230913 | 093900 | 1835621200 | 35700 | 35750 | 35750 | 35700 | 1332 |
| 535 | 20230913 | 093800 | 1788002600 | 35750 | 35650 | 35800 | 35650 | 2119 |
| 536 | 20230913 | 093700 | 1712290950 | 35700 | 35650 | 35750 | 35650 | 2962 |
| 537 | 20230913 | 093600 | 1606547450 | 35700 | 35700 | 35700 | 35650 | 44 |
| 538 | 20230913 | 093500 | 1604978000 | 35650 | 35650 | 35700 | 35650 | 116 |
| 539 | 20230913 | 093400 | 1600837550 | 35700 | 35700 | 35700 | 35700 | 182 |
| 540 | 20230913 | 093300 | 1594340150 | 35700 | 35700 | 35750 | 35650 | 1318 |
| 541 | 20230913 | 093200 | 1547287450 | 35650 | 35700 | 35700 | 35650 | 123 |
| 542 | 20230913 | 093100 | 1542902350 | 35600 | 35700 | 35700 | 35600 | 549 |
| 543 | 20230913 | 093000 | 1523329700 | 35700 | 35650 | 35700 | 35650 | 245 |
| 544 | 20230913 | 092900 | 1514590450 | 35650 | 35650 | 35700 | 35650 | 99 |
| 545 | 20230913 | 092800 | 1511060200 | 35700 | 35650 | 35700 | 35650 | 173 |
| 546 | 20230913 | 092700 | 1504891400 | 35700 | 35600 | 35700 | 35600 | 1244 |
| 547 | 20230913 | 092600 | 1460542550 | 35600 | 35600 | 35600 | 35600 | 156 |
| 548 | 20230913 | 092500 | 1454988950 | 35650 | 35650 | 35700 | 35600 | 3968 |
| 549 | 20230913 | 092400 | 1313560250 | 35700 | 35650 | 35700 | 35650 | 41 |
| 550 | 20230913 | 092300 | 1312097300 | 35650 | 35650 | 35700 | 35650 | 251 |
| 551 | 20230913 | 092200 | 1303149100 | 35650 | 35700 | 35700 | 35650 | 339 |
| 552 | 20230913 | 092100 | 1291060500 | 35650 | 35700 | 35750 | 35650 | 2358 |
| 553 | 20230913 | 092000 | 1206930600 | 35750 | 35750 | 35750 | 35700 | 357 |
| 554 | 20230913 | 091900 | 1194168550 | 35750 | 35750 | 35750 | 35700 | 431 |
| 555 | 20230913 | 091800 | 1178775650 | 35750 | 35600 | 35750 | 35600 | 2362 |
| 556 | 20230913 | 091700 | 1094478150 | 35600 | 35600 | 35650 | 35600 | 319 |
| 557 | 20230913 | 091600 | 1083120950 | 35600 | 35600 | 35650 | 35600 | 98 |
| 558 | 20230913 | 091500 | 1079630600 | 35600 | 35600 | 35650 | 35600 | 247 |
| 559 | 20230913 | 091400 | 1070833350 | 35600 | 35700 | 35700 | 35600 | 3030 |
| 560 | 20230913 | 091300 | 962741550 | 35650 | 35550 | 35700 | 35550 | 3842 |
| 561 | 20230913 | 091200 | 825921100 | 35550 | 35650 | 35700 | 35550 | 1298 |
| 562 | 20230913 | 091100 | 779700700 | 35650 | 35700 | 35700 | 35650 | 1633 |
| 563 | 20230913 | 091000 | 721414250 | 35700 | 35550 | 35700 | 35550 | 646 |
| 564 | 20230913 | 090900 | 698397100 | 35550 | 35600 | 35650 | 35550 | 1231 |
| 565 | 20230913 | 090800 | 654622650 | 35600 | 35600 | 35650 | 35550 | 1001 |
| 566 | 20230913 | 090700 | 618977650 | 35650 | 35500 | 35650 | 35500 | 2726 |
| 567 | 20230913 | 090600 | 521944450 | 35500 | 35550 | 35600 | 35500 | 326 |
| 568 | 20230913 | 090500 | 510354750 | 35600 | 35500 | 35600 | 35450 | 1487 |
| 569 | 20230913 | 090400 | 457496300 | 35450 | 35600 | 35600 | 35400 | 2057 |
| 570 | 20230913 | 090300 | 384476150 | 35550 | 35500 | 35650 | 35500 | 3711 |
| 571 | 20230913 | 090200 | 252570150 | 35500 | 35450 | 35500 | 35400 | 503 |
| 572 | 20230913 | 090100 | 234738400 | 35400 | 35350 | 35500 | 35300 | 2534 |
| 573 | 20230913 | 090000 | 145133950 | 35350 | 35350 | 35450 | 35350 | 4104 |