30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 3 | 20230906 | 183200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230906 | 183100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230906 | 183000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230906 | 182900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230906 | 182800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230906 | 182700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230906 | 182600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230906 | 182500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230906 | 182400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230906 | 182300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230906 | 182200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230906 | 182100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230906 | 182000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230906 | 181900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230906 | 181800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230906 | 181700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230906 | 181600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230906 | 181500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230906 | 181400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230906 | 181300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230906 | 181200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230906 | 181100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230906 | 181000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230906 | 180900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230906 | 180800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230906 | 180700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230906 | 180600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230906 | 180500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230906 | 180400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230906 | 180300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 33 | 20230906 | 180200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230906 | 180100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230906 | 180000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230906 | 175900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230906 | 175800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230906 | 175700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230906 | 175600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230906 | 175500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230906 | 175400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230906 | 175300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230906 | 175200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230906 | 175100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230906 | 175000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230906 | 174900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230906 | 174800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230906 | 174700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230906 | 174600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230906 | 174500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230906 | 174400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230906 | 174300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230906 | 174200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230906 | 174100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230906 | 174000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230906 | 173900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230906 | 173800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230906 | 173700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230906 | 173600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230906 | 173500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230906 | 173400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230906 | 173300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 63 | 20230906 | 173200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230906 | 173100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230906 | 173000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230906 | 172900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230906 | 172800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230906 | 172700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230906 | 172600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230906 | 172500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230906 | 172400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230906 | 172300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230906 | 172200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230906 | 172100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230906 | 172000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230906 | 171900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230906 | 171800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230906 | 171700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230906 | 171600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230906 | 171500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230906 | 171400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230906 | 171300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230906 | 171200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230906 | 171100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230906 | 171000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230906 | 170900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230906 | 170800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230906 | 170700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230906 | 170600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230906 | 170500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230906 | 170400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230906 | 170300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 93 | 20230906 | 170200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230906 | 170100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230906 | 170000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230906 | 165900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230906 | 165800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230906 | 165700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230906 | 165600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230906 | 165500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230906 | 165400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230906 | 165300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230906 | 165200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230906 | 165100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230906 | 165000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230906 | 164900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230906 | 164800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230906 | 164700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230906 | 164600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230906 | 164500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230906 | 164400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230906 | 164300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230906 | 164200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230906 | 164100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230906 | 164000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230906 | 163900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230906 | 163800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230906 | 163700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230906 | 163600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230906 | 163500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230906 | 163400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230906 | 163300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 123 | 20230906 | 163200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230906 | 163100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230906 | 163000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230906 | 162900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230906 | 162800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230906 | 162700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230906 | 162600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230906 | 162500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230906 | 162400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230906 | 162300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230906 | 162200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230906 | 162100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230906 | 162000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230906 | 161900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230906 | 161800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230906 | 161700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230906 | 161600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230906 | 161500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230906 | 161400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230906 | 161300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230906 | 161200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230906 | 161100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230906 | 161000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230906 | 160900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230906 | 160800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230906 | 160700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230906 | 160600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230906 | 160500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230906 | 160400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230906 | 160300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 153 | 20230906 | 160200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230906 | 160100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230906 | 160000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230906 | 155900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230906 | 155800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230906 | 155700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230906 | 155600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230906 | 155500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230906 | 155400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230906 | 155300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230906 | 155200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230906 | 155100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230906 | 155000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230906 | 154900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230906 | 154800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230906 | 154700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230906 | 154600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230906 | 154500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230906 | 154400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230906 | 154300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230906 | 154200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230906 | 154100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230906 | 154000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230906 | 153900 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230906 | 153800 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230906 | 153700 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230906 | 153600 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230906 | 153500 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230906 | 153400 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230906 | 153300 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 183 | 20230906 | 153200 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230906 | 153100 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230906 | 153000 | 2522506550 | 22600 | 22600 | 22600 | 22600 | 1562 |
| 186 | 20230906 | 152900 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230906 | 152800 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230906 | 152700 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230906 | 152600 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230906 | 152500 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230906 | 152400 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230906 | 152300 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230906 | 152200 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230906 | 152100 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230906 | 152000 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230906 | 151900 | 2487205350 | 22700 | 22700 | 22700 | 22700 | 13 |
| 197 | 20230906 | 151800 | 2486910250 | 22650 | 22650 | 22650 | 22600 | 37 |
| 198 | 20230906 | 151700 | 2486072700 | 22600 | 22650 | 22650 | 22600 | 127 |
| 199 | 20230906 | 151600 | 2483201900 | 22650 | 22650 | 22650 | 22600 | 331 |
| 200 | 20230906 | 151500 | 2475710400 | 22600 | 22600 | 22650 | 22600 | 765 |
| 201 | 20230906 | 151400 | 2458420250 | 22600 | 22650 | 22650 | 22600 | 253 |
| 202 | 20230906 | 151300 | 2452699550 | 22650 | 22600 | 22650 | 22600 | 196 |
| 203 | 20230906 | 151200 | 2448264250 | 22650 | 22600 | 22650 | 22600 | 276 |
| 204 | 20230906 | 151100 | 2442023700 | 22650 | 22650 | 22650 | 22600 | 183 |
| 205 | 20230906 | 151000 | 2437886650 | 22650 | 22650 | 22650 | 22600 | 190 |
| 206 | 20230906 | 150900 | 2433585800 | 22700 | 22650 | 22700 | 22650 | 199 |
| 207 | 20230906 | 150800 | 2429078400 | 22650 | 22650 | 22650 | 22600 | 142 |
| 208 | 20230906 | 150700 | 2425867800 | 22650 | 22650 | 22650 | 22600 | 272 |
| 209 | 20230906 | 150600 | 2419716900 | 22600 | 22650 | 22650 | 22600 | 231 |
| 210 | 20230906 | 150500 | 2414490550 | 22650 | 22600 | 22650 | 22600 | 293 |
| 211 | 20230906 | 150400 | 2407867900 | 22650 | 22650 | 22650 | 22600 | 153 |
| 212 | 20230906 | 150300 | 2404404050 | 22650 | 22600 | 22650 | 22600 | 268 |
| 213 | 20230906 | 150200 | 2398339600 | 22650 | 22650 | 22650 | 22650 | 242 |
| 214 | 20230906 | 150100 | 2392858300 | 22650 | 22650 | 22650 | 22650 | 252 |
| 215 | 20230906 | 150000 | 2387150500 | 22650 | 22650 | 22650 | 22650 | 123 |
| 216 | 20230906 | 145900 | 2384364550 | 22650 | 22650 | 22650 | 22650 | 309 |
| 217 | 20230906 | 145800 | 2377365700 | 22650 | 22650 | 22650 | 22600 | 291 |
| 218 | 20230906 | 145700 | 2370784700 | 22600 | 22600 | 22650 | 22600 | 397 |
| 219 | 20230906 | 145600 | 2361809800 | 22600 | 22650 | 22650 | 22600 | 208 |
| 220 | 20230906 | 145500 | 2357107600 | 22600 | 22650 | 22650 | 22600 | 298 |
| 221 | 20230906 | 145400 | 2350368600 | 22600 | 22650 | 22650 | 22600 | 352 |
| 222 | 20230906 | 145300 | 2342411300 | 22600 | 22600 | 22650 | 22600 | 414 |
| 223 | 20230906 | 145200 | 2333051800 | 22650 | 22650 | 22650 | 22600 | 920 |
| 224 | 20230906 | 145100 | 2312219550 | 22650 | 22650 | 22700 | 22650 | 383 |
| 225 | 20230906 | 145000 | 2303543900 | 22650 | 22650 | 22700 | 22650 | 287 |
| 226 | 20230906 | 144900 | 2297041750 | 22650 | 22650 | 22750 | 22650 | 356 |
| 227 | 20230906 | 144800 | 2288975800 | 22650 | 22650 | 22700 | 22650 | 233 |
| 228 | 20230906 | 144700 | 2283697300 | 22650 | 22650 | 22650 | 22650 | 284 |
| 229 | 20230906 | 144600 | 2277264700 | 22650 | 22650 | 22650 | 22650 | 410 |
| 230 | 20230906 | 144500 | 2267978200 | 22650 | 22700 | 22700 | 22650 | 377 |
| 231 | 20230906 | 144400 | 2259438150 | 22650 | 22650 | 22650 | 22650 | 135 |
| 232 | 20230906 | 144300 | 2256380400 | 22650 | 22650 | 22700 | 22650 | 241 |
| 233 | 20230906 | 144200 | 2250920950 | 22700 | 22700 | 22700 | 22650 | 425 |
| 234 | 20230906 | 144100 | 2241273850 | 22750 | 22700 | 22750 | 22700 | 235 |
| 235 | 20230906 | 144000 | 2235939300 | 22700 | 22700 | 22700 | 22700 | 237 |
| 236 | 20230906 | 143900 | 2230559400 | 22700 | 22700 | 22700 | 22700 | 374 |
| 237 | 20230906 | 143800 | 2222069600 | 22700 | 22750 | 22750 | 22700 | 331 |
| 238 | 20230906 | 143700 | 2214554750 | 22700 | 22700 | 22700 | 22700 | 230 |
| 239 | 20230906 | 143600 | 2209333750 | 22750 | 22700 | 22750 | 22700 | 282 |
| 240 | 20230906 | 143500 | 2202932300 | 22700 | 22700 | 22700 | 22700 | 199 |
| 241 | 20230906 | 143400 | 2198415000 | 22700 | 22650 | 22700 | 22650 | 518 |
| 242 | 20230906 | 143300 | 2186666300 | 22650 | 22650 | 22700 | 22650 | 361 |
| 243 | 20230906 | 143200 | 2178485800 | 22650 | 22700 | 22700 | 22650 | 149 |
| 244 | 20230906 | 143100 | 2175104000 | 22750 | 22700 | 22750 | 22700 | 283 |
| 245 | 20230906 | 143000 | 2168679850 | 22700 | 22700 | 22750 | 22700 | 406 |
| 246 | 20230906 | 142900 | 2159460850 | 22700 | 22750 | 22750 | 22700 | 293 |
| 247 | 20230906 | 142800 | 2152804200 | 22750 | 22700 | 22750 | 22700 | 250 |
| 248 | 20230906 | 142700 | 2147126100 | 22700 | 22750 | 22750 | 22700 | 377 |
| 249 | 20230906 | 142600 | 2138558500 | 22800 | 22800 | 22800 | 22750 | 408 |
| 250 | 20230906 | 142500 | 2129275900 | 22750 | 22750 | 22800 | 22750 | 360 |
| 251 | 20230906 | 142400 | 2121080600 | 22800 | 22750 | 22800 | 22750 | 280 |
| 252 | 20230906 | 142300 | 2114710050 | 22750 | 22800 | 22800 | 22750 | 414 |
| 253 | 20230906 | 142200 | 2105290950 | 22750 | 22700 | 22750 | 22700 | 829 |
| 254 | 20230906 | 142100 | 2086441850 | 22700 | 22700 | 22750 | 22700 | 350 |
| 255 | 20230906 | 142000 | 2078496550 | 22700 | 22700 | 22750 | 22700 | 268 |
| 256 | 20230906 | 141900 | 2072412650 | 22700 | 22700 | 22750 | 22700 | 228 |
| 257 | 20230906 | 141800 | 2067236450 | 22700 | 22700 | 22750 | 22700 | 388 |
| 258 | 20230906 | 141700 | 2058428550 | 22700 | 22700 | 22750 | 22700 | 309 |
| 259 | 20230906 | 141600 | 2051414000 | 22700 | 22700 | 22750 | 22700 | 357 |
| 260 | 20230906 | 141500 | 2043309800 | 22750 | 22650 | 22750 | 22650 | 272 |
| 261 | 20230906 | 141400 | 2037143700 | 22650 | 22700 | 22750 | 22650 | 251 |
| 262 | 20230906 | 141300 | 2031445850 | 22700 | 22700 | 22750 | 22700 | 518 |
| 263 | 20230906 | 141200 | 2019686950 | 22750 | 22750 | 22750 | 22700 | 141 |
| 264 | 20230906 | 141100 | 2016485700 | 22700 | 22700 | 22750 | 22650 | 286 |
| 265 | 20230906 | 141000 | 2009997850 | 22650 | 22650 | 22750 | 22650 | 742 |
| 266 | 20230906 | 140900 | 1993165950 | 22700 | 22650 | 22700 | 22650 | 279 |
| 267 | 20230906 | 140800 | 1986846350 | 22700 | 22700 | 22750 | 22700 | 1011 |
| 268 | 20230906 | 140700 | 1963896400 | 22700 | 22650 | 22700 | 22650 | 1278 |
| 269 | 20230906 | 140600 | 1934901800 | 22650 | 22650 | 22700 | 22650 | 290 |
| 270 | 20230906 | 140500 | 1928333050 | 22700 | 22700 | 22700 | 22650 | 240 |
| 271 | 20230906 | 140400 | 1922896500 | 22650 | 22650 | 22700 | 22650 | 382 |
| 272 | 20230906 | 140300 | 1914243750 | 22650 | 22650 | 22700 | 22650 | 224 |
| 273 | 20230906 | 140200 | 1909169150 | 22700 | 22650 | 22700 | 22650 | 221 |
| 274 | 20230906 | 140100 | 1904163100 | 22650 | 22650 | 22750 | 22650 | 394 |
| 275 | 20230906 | 140000 | 1895238100 | 22650 | 22650 | 22750 | 22600 | 394 |
| 276 | 20230906 | 135900 | 1886313900 | 22650 | 22650 | 22700 | 22600 | 1327 |
| 277 | 20230906 | 135800 | 1856219900 | 22650 | 22600 | 22650 | 22600 | 411 |
| 278 | 20230906 | 135700 | 1846928100 | 22700 | 22650 | 22700 | 22650 | 1873 |
| 279 | 20230906 | 135600 | 1804454350 | 22650 | 22650 | 22700 | 22650 | 271 |
| 280 | 20230906 | 135500 | 1798315850 | 22650 | 22650 | 22700 | 22650 | 461 |
| 281 | 20230906 | 135400 | 1787863950 | 22650 | 22650 | 22750 | 22650 | 293 |
| 282 | 20230906 | 135300 | 1781226500 | 22650 | 22650 | 22750 | 22650 | 303 |
| 283 | 20230906 | 135200 | 1774363000 | 22650 | 22650 | 22750 | 22650 | 225 |
| 284 | 20230906 | 135100 | 1769266250 | 22700 | 22650 | 22750 | 22650 | 1035 |
| 285 | 20230906 | 135000 | 1745772850 | 22700 | 22700 | 22700 | 22650 | 63 |
| 286 | 20230906 | 134900 | 1744344950 | 22650 | 22650 | 22700 | 22650 | 219 |
| 287 | 20230906 | 134800 | 1739382450 | 22650 | 22600 | 22700 | 22600 | 57 |
| 288 | 20230906 | 134700 | 1738091800 | 22700 | 22650 | 22700 | 22600 | 1774 |
| 289 | 20230906 | 134600 | 1697855450 | 22700 | 22650 | 22700 | 22650 | 127 |
| 290 | 20230906 | 134500 | 1694978350 | 22650 | 22700 | 22700 | 22650 | 80 |
| 291 | 20230906 | 134400 | 1693165200 | 22650 | 22650 | 22700 | 22650 | 93 |
| 292 | 20230906 | 134300 | 1691056450 | 22700 | 22700 | 22700 | 22650 | 242 |
| 293 | 20230906 | 134200 | 1685569650 | 22650 | 22700 | 22700 | 22650 | 201 |
| 294 | 20230906 | 134100 | 1681013800 | 22650 | 22700 | 22700 | 22650 | 61 |
| 295 | 20230906 | 134000 | 1679629800 | 22650 | 22700 | 22700 | 22650 | 188 |
| 296 | 20230906 | 133900 | 1675368300 | 22700 | 22700 | 22700 | 22650 | 114 |
| 297 | 20230906 | 133800 | 1672782650 | 22650 | 22650 | 22700 | 22650 | 162 |
| 298 | 20230906 | 133700 | 1669110150 | 22700 | 22700 | 22700 | 22650 | 193 |
| 299 | 20230906 | 133600 | 1664735550 | 22700 | 22700 | 22700 | 22650 | 136 |
| 300 | 20230906 | 133500 | 1661650050 | 22700 | 22650 | 22700 | 22650 | 163 |
| 301 | 20230906 | 133400 | 1657955600 | 22700 | 22700 | 22700 | 22650 | 154 |
| 302 | 20230906 | 133300 | 1654464600 | 22700 | 22700 | 22700 | 22650 | 178 |
| 303 | 20230906 | 133200 | 1650430200 | 22700 | 22750 | 22750 | 22650 | 221 |
| 304 | 20230906 | 133100 | 1645419250 | 22750 | 22700 | 22750 | 22650 | 853 |
| 305 | 20230906 | 133000 | 1626041400 | 22650 | 22650 | 22700 | 22600 | 128 |
| 306 | 20230906 | 132900 | 1623142450 | 22650 | 22650 | 22700 | 22600 | 167 |
| 307 | 20230906 | 132800 | 1619363950 | 22650 | 22650 | 22700 | 22600 | 91 |
| 308 | 20230906 | 132700 | 1617303300 | 22600 | 22700 | 22700 | 22600 | 233 |
| 309 | 20230906 | 132600 | 1612027850 | 22600 | 22550 | 22700 | 22550 | 705 |
| 310 | 20230906 | 132500 | 1596085900 | 22600 | 22600 | 22600 | 22550 | 76 |
| 311 | 20230906 | 132400 | 1594369250 | 22550 | 22550 | 22600 | 22500 | 185 |
| 312 | 20230906 | 132300 | 1590197400 | 22500 | 22600 | 22600 | 22500 | 72 |
| 313 | 20230906 | 132200 | 1588576400 | 22600 | 22550 | 22600 | 22500 | 5689 |
| 314 | 20230906 | 132100 | 1460511650 | 22550 | 22550 | 22600 | 22550 | 75 |
| 315 | 20230906 | 132000 | 1458819950 | 22550 | 22550 | 22600 | 22550 | 773 |
| 316 | 20230906 | 131900 | 1441386950 | 22550 | 22550 | 22600 | 22550 | 133 |
| 317 | 20230906 | 131800 | 1438386150 | 22550 | 22550 | 22600 | 22550 | 166 |
| 318 | 20230906 | 131700 | 1434635250 | 22550 | 22550 | 22550 | 22550 | 130 |
| 319 | 20230906 | 131600 | 1431703750 | 22550 | 22550 | 22600 | 22550 | 112 |
| 320 | 20230906 | 131500 | 1429176000 | 22550 | 22550 | 22550 | 22550 | 35 |
| 321 | 20230906 | 131400 | 1428386750 | 22550 | 22550 | 22600 | 22550 | 139 |
| 322 | 20230906 | 131300 | 1425249000 | 22550 | 22550 | 22600 | 22550 | 386 |
| 323 | 20230906 | 131200 | 1416543450 | 22550 | 22550 | 22600 | 22550 | 79 |
| 324 | 20230906 | 131100 | 1414760400 | 22550 | 22550 | 22550 | 22550 | 254 |
| 325 | 20230906 | 131000 | 1409032700 | 22550 | 22550 | 22550 | 22550 | 1231 |
| 326 | 20230906 | 130900 | 1381273650 | 22550 | 22600 | 22600 | 22550 | 1786 |
| 327 | 20230906 | 130800 | 1340928700 | 22600 | 22600 | 22600 | 22600 | 1204 |
| 328 | 20230906 | 130700 | 1313718300 | 22650 | 22600 | 22650 | 22600 | 237 |
| 329 | 20230906 | 130600 | 1308351600 | 22600 | 22600 | 22600 | 22600 | 584 |
| 330 | 20230906 | 130500 | 1295153200 | 22600 | 22600 | 22600 | 22600 | 213 |
| 331 | 20230906 | 130400 | 1290339400 | 22600 | 22600 | 22600 | 22600 | 28 |
| 332 | 20230906 | 130300 | 1289706600 | 22650 | 22600 | 22650 | 22600 | 571 |
| 333 | 20230906 | 130200 | 1276801950 | 22600 | 22650 | 22650 | 22600 | 799 |
| 334 | 20230906 | 130100 | 1258709650 | 22650 | 22650 | 22650 | 22650 | 67 |
| 335 | 20230906 | 130000 | 1257192100 | 22650 | 22650 | 22650 | 22650 | 133 |
| 336 | 20230906 | 125900 | 1254179650 | 22650 | 22650 | 22650 | 22650 | 95 |
| 337 | 20230906 | 125800 | 1252027900 | 22650 | 22650 | 22650 | 22650 | 95 |
| 338 | 20230906 | 125700 | 1249876150 | 22650 | 22650 | 22650 | 22650 | 103 |
| 339 | 20230906 | 125600 | 1247543200 | 22650 | 22650 | 22700 | 22650 | 146 |
| 340 | 20230906 | 125500 | 1244236050 | 22650 | 22650 | 22700 | 22650 | 95 |
| 341 | 20230906 | 125400 | 1242084200 | 22650 | 22650 | 22700 | 22650 | 151 |
| 342 | 20230906 | 125300 | 1238664000 | 22700 | 22650 | 22700 | 22650 | 316 |
| 343 | 20230906 | 125200 | 1231506050 | 22650 | 22650 | 22700 | 22650 | 103 |
| 344 | 20230906 | 125100 | 1229172100 | 22650 | 22650 | 22700 | 22650 | 143 |
| 345 | 20230906 | 125000 | 1225930650 | 22650 | 22600 | 22650 | 22600 | 277 |
| 346 | 20230906 | 124900 | 1219658950 | 22600 | 22650 | 22650 | 22600 | 224 |
| 347 | 20230906 | 124800 | 1214585700 | 22650 | 22650 | 22650 | 22650 | 186 |
| 348 | 20230906 | 124700 | 1210372800 | 22600 | 22600 | 22600 | 22600 | 40 |
| 349 | 20230906 | 124600 | 1209468800 | 22600 | 22650 | 22650 | 22600 | 57 |
| 350 | 20230906 | 124500 | 1208179000 | 22650 | 22650 | 22650 | 22650 | 127 |
| 351 | 20230906 | 124400 | 1205302450 | 22650 | 22650 | 22650 | 22600 | 129 |
| 352 | 20230906 | 124300 | 1202381800 | 22600 | 22600 | 22600 | 22600 | 93 |
| 353 | 20230906 | 124200 | 1200280000 | 22600 | 22650 | 22650 | 22600 | 56 |
| 354 | 20230906 | 124100 | 1199013600 | 22650 | 22600 | 22650 | 22600 | 100 |
| 355 | 20230906 | 124000 | 1196752250 | 22600 | 22650 | 22650 | 22600 | 93 |
| 356 | 20230906 | 123900 | 1194649400 | 22600 | 22650 | 22650 | 22600 | 118 |
| 357 | 20230906 | 123800 | 1191978050 | 22650 | 22650 | 22650 | 22650 | 108 |
| 358 | 20230906 | 123700 | 1189531850 | 22600 | 22650 | 22650 | 22600 | 72 |
| 359 | 20230906 | 123600 | 1187904600 | 22600 | 22650 | 22650 | 22600 | 143 |
| 360 | 20230906 | 123500 | 1184667100 | 22650 | 22650 | 22650 | 22650 | 282 |
| 361 | 20230906 | 123400 | 1178279800 | 22650 | 22650 | 22650 | 22650 | 44 |
| 362 | 20230906 | 123300 | 1177283200 | 22650 | 22650 | 22650 | 22600 | 156 |
| 363 | 20230906 | 123200 | 1173755050 | 22600 | 22600 | 22650 | 22600 | 197 |
| 364 | 20230906 | 123100 | 1169297550 | 22600 | 22650 | 22650 | 22600 | 36 |
| 365 | 20230906 | 123000 | 1168482800 | 22650 | 22650 | 22650 | 22600 | 118 |
| 366 | 20230906 | 122900 | 1165815100 | 22650 | 22650 | 22650 | 22650 | 52 |
| 367 | 20230906 | 122800 | 1164637300 | 22700 | 22650 | 22700 | 22600 | 77 |
| 368 | 20230906 | 122700 | 1162892400 | 22650 | 22650 | 22700 | 22600 | 147 |
| 369 | 20230906 | 122600 | 1159563300 | 22650 | 22700 | 22700 | 22650 | 59 |
| 370 | 20230906 | 122500 | 1158226850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 371 | 20230906 | 122400 | 1158204150 | 22650 | 22700 | 22700 | 22650 | 264 |
| 372 | 20230906 | 122300 | 1152222850 | 22650 | 22650 | 22650 | 22650 | 40 |
| 373 | 20230906 | 122200 | 1151316850 | 22650 | 22650 | 22700 | 22650 | 94 |
| 374 | 20230906 | 122100 | 1149187700 | 22650 | 22650 | 22700 | 22650 | 263 |
| 375 | 20230906 | 122000 | 1143230700 | 22700 | 22650 | 22700 | 22650 | 83 |
| 376 | 20230906 | 121900 | 1141350700 | 22600 | 22600 | 22650 | 22600 | 1215 |
| 377 | 20230906 | 121800 | 1113890800 | 22600 | 22600 | 22600 | 22600 | 100 |
| 378 | 20230906 | 121700 | 1111630800 | 22600 | 22650 | 22700 | 22600 | 371 |
| 379 | 20230906 | 121600 | 1103229350 | 22650 | 22650 | 22650 | 22650 | 100 |
| 380 | 20230906 | 121500 | 1100964350 | 22650 | 22700 | 22700 | 22650 | 94 |
| 381 | 20230906 | 121400 | 1098834900 | 22700 | 22700 | 22700 | 22650 | 61 |
| 382 | 20230906 | 121300 | 1097453100 | 22700 | 22650 | 22700 | 22650 | 95 |
| 383 | 20230906 | 121200 | 1095301300 | 22650 | 22650 | 22700 | 22650 | 73 |
| 384 | 20230906 | 121100 | 1093646900 | 22650 | 22700 | 22700 | 22650 | 355 |
| 385 | 20230906 | 121000 | 1085590400 | 22650 | 22700 | 22700 | 22650 | 159 |
| 386 | 20230906 | 120900 | 1081988500 | 22700 | 22700 | 22700 | 22650 | 72 |
| 387 | 20230906 | 120800 | 1080357150 | 22700 | 22650 | 22700 | 22650 | 231 |
| 388 | 20230906 | 120700 | 1075121550 | 22650 | 22650 | 22650 | 22650 | 107 |
| 389 | 20230906 | 120600 | 1072698000 | 22650 | 22650 | 22650 | 22650 | 195 |
| 390 | 20230906 | 120500 | 1068281250 | 22650 | 22700 | 22700 | 22650 | 231 |
| 391 | 20230906 | 120400 | 1063047350 | 22650 | 22650 | 22650 | 22650 | 181 |
| 392 | 20230906 | 120300 | 1058947700 | 22650 | 22650 | 22700 | 22650 | 37 |
| 393 | 20230906 | 120200 | 1058109500 | 22650 | 22650 | 22700 | 22650 | 125 |
| 394 | 20230906 | 120100 | 1055277500 | 22650 | 22650 | 22700 | 22650 | 162 |
| 395 | 20230906 | 120000 | 1051608150 | 22650 | 22650 | 22650 | 22650 | 59 |
| 396 | 20230906 | 115900 | 1050271800 | 22650 | 22650 | 22650 | 22650 | 98 |
| 397 | 20230906 | 115800 | 1048052100 | 22650 | 22650 | 22700 | 22650 | 128 |
| 398 | 20230906 | 115700 | 1045152550 | 22650 | 22650 | 22650 | 22650 | 47 |
| 399 | 20230906 | 115600 | 1044088000 | 22700 | 22700 | 22700 | 22650 | 2505 |
| 400 | 20230906 | 115500 | 987347200 | 22650 | 22700 | 22700 | 22650 | 178 |
| 401 | 20230906 | 115400 | 983313250 | 22700 | 22700 | 22700 | 22650 | 564 |
| 402 | 20230906 | 115300 | 970514100 | 22700 | 22700 | 22700 | 22700 | 236 |
| 403 | 20230906 | 115200 | 965156900 | 22700 | 22700 | 22700 | 22700 | 284 |
| 404 | 20230906 | 115100 | 958710100 | 22700 | 22700 | 22700 | 22700 | 278 |
| 405 | 20230906 | 115000 | 952399500 | 22800 | 22750 | 22800 | 22700 | 4063 |
| 406 | 20230906 | 114900 | 860097950 | 22750 | 22700 | 22750 | 22700 | 716 |
| 407 | 20230906 | 114800 | 843814750 | 22750 | 22750 | 22750 | 22700 | 275 |
| 408 | 20230906 | 114700 | 837562750 | 22750 | 22700 | 22750 | 22700 | 118 |
| 409 | 20230906 | 114600 | 834881350 | 22700 | 22750 | 22750 | 22700 | 176 |
| 410 | 20230906 | 114500 | 830883950 | 22750 | 22800 | 22800 | 22750 | 455 |
| 411 | 20230906 | 114400 | 820532600 | 22800 | 22800 | 22800 | 22800 | 17 |
| 412 | 20230906 | 114300 | 820145000 | 22750 | 22800 | 22800 | 22750 | 168 |
| 413 | 20230906 | 114200 | 816321200 | 22800 | 22800 | 22800 | 22750 | 54 |
| 414 | 20230906 | 114100 | 815092150 | 22750 | 22700 | 22750 | 22700 | 52 |
| 415 | 20230906 | 114000 | 813909950 | 22700 | 22800 | 22800 | 22700 | 250 |
| 416 | 20230906 | 113900 | 808218600 | 22700 | 22750 | 22750 | 22700 | 132 |
| 417 | 20230906 | 113800 | 805217750 | 22750 | 22750 | 22750 | 22750 | 57 |
| 418 | 20230906 | 113700 | 803921000 | 22750 | 22750 | 22800 | 22750 | 312 |
| 419 | 20230906 | 113600 | 796820500 | 22750 | 22750 | 22750 | 22700 | 101 |
| 420 | 20230906 | 113500 | 794523250 | 22750 | 22750 | 22750 | 22700 | 337 |
| 421 | 20230906 | 113400 | 786859650 | 22750 | 22750 | 22750 | 22750 | 157 |
| 422 | 20230906 | 113300 | 783287900 | 22750 | 22750 | 22800 | 22750 | 44 |
| 423 | 20230906 | 113200 | 782286800 | 22750 | 22750 | 22800 | 22750 | 178 |
| 424 | 20230906 | 113100 | 778237050 | 22800 | 22750 | 22800 | 22750 | 36 |
| 425 | 20230906 | 113000 | 777417800 | 22750 | 22750 | 22750 | 22750 | 64 |
| 426 | 20230906 | 112900 | 775961800 | 22800 | 22750 | 22800 | 22750 | 183 |
| 427 | 20230906 | 112800 | 771798350 | 22750 | 22750 | 22800 | 22750 | 106 |
| 428 | 20230906 | 112700 | 769386300 | 22750 | 22750 | 22800 | 22750 | 90 |
| 429 | 20230906 | 112600 | 767336150 | 22750 | 22750 | 22750 | 22700 | 224 |
| 430 | 20230906 | 112500 | 762241850 | 22750 | 22750 | 22750 | 22700 | 93 |
| 431 | 20230906 | 112400 | 760127800 | 22700 | 22750 | 22750 | 22650 | 2152 |
| 432 | 20230906 | 112300 | 711272950 | 22800 | 22750 | 22800 | 22700 | 185 |
| 433 | 20230906 | 112200 | 707069700 | 22750 | 22700 | 22800 | 22700 | 112 |
| 434 | 20230906 | 112100 | 704522950 | 22650 | 22700 | 22700 | 22650 | 102 |
| 435 | 20230906 | 112000 | 702209800 | 22650 | 22850 | 22900 | 22650 | 3797 |
| 436 | 20230906 | 111900 | 615788650 | 22850 | 22800 | 22850 | 22800 | 69 |
| 437 | 20230906 | 111800 | 614213700 | 22850 | 22900 | 22900 | 22800 | 1529 |
| 438 | 20230906 | 111700 | 579275900 | 22850 | 22900 | 22900 | 22850 | 598 |
| 439 | 20230906 | 111600 | 565593200 | 22900 | 22850 | 22900 | 22850 | 167 |
| 440 | 20230906 | 111500 | 561770950 | 22900 | 22900 | 22900 | 22850 | 517 |
| 441 | 20230906 | 111400 | 549935700 | 22900 | 22900 | 22900 | 22850 | 147 |
| 442 | 20230906 | 111300 | 546570150 | 22900 | 22850 | 22900 | 22850 | 224 |
| 443 | 20230906 | 111200 | 541446500 | 22950 | 22950 | 22950 | 22850 | 1121 |
| 444 | 20230906 | 111100 | 515776000 | 22950 | 22950 | 22950 | 22900 | 536 |
| 445 | 20230906 | 111000 | 503485950 | 22950 | 22950 | 22950 | 22950 | 456 |
| 446 | 20230906 | 110900 | 493020750 | 22950 | 22950 | 22950 | 22950 | 968 |
| 447 | 20230906 | 110800 | 470805150 | 22950 | 23000 | 23050 | 22950 | 1693 |
| 448 | 20230906 | 110700 | 431866600 | 23000 | 23050 | 23050 | 23000 | 212 |
| 449 | 20230906 | 110600 | 426985600 | 23050 | 23000 | 23050 | 23000 | 103 |
| 450 | 20230906 | 110500 | 424611550 | 23000 | 23000 | 23050 | 23000 | 156 |
| 451 | 20230906 | 110400 | 421023500 | 23050 | 23000 | 23050 | 23000 | 36 |
| 452 | 20230906 | 110300 | 420194400 | 23050 | 23050 | 23050 | 23050 | 2 |
| 453 | 20230906 | 110200 | 420148300 | 23000 | 23000 | 23050 | 23000 | 246 |
| 454 | 20230906 | 110100 | 414485450 | 23000 | 23000 | 23000 | 23000 | 12 |
| 455 | 20230906 | 110000 | 414209450 | 23000 | 23050 | 23050 | 23000 | 26 |
| 456 | 20230906 | 105900 | 413611400 | 23000 | 23000 | 23050 | 23000 | 170 |
| 457 | 20230906 | 105800 | 409697900 | 23100 | 23050 | 23100 | 23000 | 771 |
| 458 | 20230906 | 105700 | 391932500 | 23050 | 23050 | 23050 | 23050 | 70 |
| 459 | 20230906 | 105600 | 390319000 | 23050 | 23050 | 23050 | 23050 | 186 |
| 460 | 20230906 | 105500 | 386031700 | 23100 | 23050 | 23100 | 23050 | 18 |
| 461 | 20230906 | 105400 | 385616750 | 23050 | 23050 | 23100 | 23050 | 17 |
| 462 | 20230906 | 105300 | 385224800 | 23050 | 23100 | 23100 | 23050 | 181 |
| 463 | 20230906 | 105200 | 381051750 | 23050 | 23050 | 23100 | 23050 | 61 |
| 464 | 20230906 | 105100 | 379645650 | 23050 | 23050 | 23050 | 23050 | 188 |
| 465 | 20230906 | 105000 | 375312250 | 23100 | 23050 | 23150 | 23050 | 82 |
| 466 | 20230906 | 104900 | 373417100 | 23050 | 23050 | 23050 | 23050 | 41 |
| 467 | 20230906 | 104800 | 372472050 | 23050 | 23050 | 23100 | 23050 | 360 |
| 468 | 20230906 | 104700 | 364174000 | 23050 | 23050 | 23050 | 23050 | 33 |
| 469 | 20230906 | 104600 | 363413350 | 23050 | 23050 | 23050 | 23050 | 140 |
| 470 | 20230906 | 104500 | 360186350 | 23050 | 23050 | 23050 | 23050 | 179 |
| 471 | 20230906 | 104400 | 356060400 | 23050 | 23050 | 23100 | 23050 | 23 |
| 472 | 20230906 | 104300 | 355530200 | 23050 | 23050 | 23100 | 23050 | 162 |
| 473 | 20230906 | 104200 | 351791100 | 23100 | 23050 | 23100 | 23050 | 222 |
| 474 | 20230906 | 104100 | 346668950 | 23050 | 23100 | 23100 | 23050 | 423 |
| 475 | 20230906 | 104000 | 336897700 | 23100 | 23100 | 23100 | 23100 | 85 |
| 476 | 20230906 | 103900 | 334934200 | 23100 | 23100 | 23150 | 23100 | 50 |
| 477 | 20230906 | 103800 | 333779150 | 23150 | 23100 | 23150 | 23100 | 549 |
| 478 | 20230906 | 103700 | 321096750 | 23100 | 23100 | 23100 | 23100 | 63 |
| 479 | 20230906 | 103600 | 319641450 | 23100 | 23150 | 23150 | 23100 | 49 |
| 480 | 20230906 | 103500 | 318507800 | 23150 | 23100 | 23150 | 23100 | 40 |
| 481 | 20230906 | 103400 | 317583700 | 23100 | 23100 | 23100 | 23100 | 12 |
| 482 | 20230906 | 103300 | 317306500 | 23100 | 23100 | 23150 | 23100 | 84 |
| 483 | 20230906 | 103200 | 315365300 | 23100 | 23100 | 23100 | 23100 | 25 |
| 484 | 20230906 | 103100 | 314787800 | 23200 | 23100 | 23200 | 23100 | 26 |
| 485 | 20230906 | 103000 | 314187050 | 23100 | 23200 | 23200 | 23100 | 2314 |
| 486 | 20230906 | 102900 | 260541700 | 23200 | 23200 | 23250 | 23200 | 66 |
| 487 | 20230906 | 102800 | 259010450 | 23200 | 23200 | 23200 | 23200 | 11 |
| 488 | 20230906 | 102700 | 258755250 | 23200 | 23200 | 23250 | 23200 | 34 |
| 489 | 20230906 | 102600 | 257966400 | 23200 | 23200 | 23200 | 23200 | 19 |
| 490 | 20230906 | 102500 | 257525600 | 23200 | 23200 | 23200 | 23200 | 8 |
| 491 | 20230906 | 102400 | 257340000 | 23200 | 23250 | 23250 | 23200 | 75 |
| 492 | 20230906 | 102300 | 255599950 | 23200 | 23200 | 23200 | 23200 | 1 |
| 493 | 20230906 | 102200 | 255576750 | 23200 | 23200 | 23200 | 23200 | 21 |
| 494 | 20230906 | 102100 | 255089550 | 23200 | 23250 | 23250 | 23200 | 27 |
| 495 | 20230906 | 102000 | 254462900 | 23250 | 23250 | 23250 | 23200 | 72 |
| 496 | 20230906 | 101900 | 252789000 | 23200 | 23200 | 23250 | 23200 | 54 |
| 497 | 20230906 | 101800 | 251536150 | 23250 | 23250 | 23250 | 23250 | 20 |
| 498 | 20230906 | 101700 | 251071150 | 23250 | 23200 | 23250 | 23200 | 8 |
| 499 | 20230906 | 101600 | 250885500 | 23200 | 23300 | 23300 | 23200 | 262 |
| 500 | 20230906 | 101500 | 244794150 | 23300 | 23300 | 23300 | 23300 | 4 |
| 501 | 20230906 | 101400 | 244700950 | 23250 | 23250 | 23300 | 23250 | 107 |
| 502 | 20230906 | 101300 | 242213150 | 23250 | 23250 | 23250 | 23200 | 109 |
| 503 | 20230906 | 101200 | 239680100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 504 | 20230906 | 101100 | 239656850 | 23200 | 23200 | 23250 | 23200 | 74 |
| 505 | 20230906 | 101000 | 237938000 | 23250 | 23200 | 23250 | 23200 | 41 |
| 506 | 20230906 | 100900 | 236986750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 507 | 20230906 | 100800 | 236986750 | 23200 | 23250 | 23250 | 23200 | 47 |
| 508 | 20230906 | 100700 | 235895350 | 23200 | 23200 | 23200 | 23200 | 46 |
| 509 | 20230906 | 100600 | 234828150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 510 | 20230906 | 100500 | 234828150 | 23200 | 23250 | 23250 | 23200 | 49 |
| 511 | 20230906 | 100400 | 233691300 | 23250 | 23250 | 23250 | 23200 | 137 |
| 512 | 20230906 | 100300 | 230507650 | 23250 | 23250 | 23250 | 23250 | 161 |
| 513 | 20230906 | 100200 | 226764400 | 23250 | 23300 | 23300 | 23250 | 33 |
| 514 | 20230906 | 100100 | 225996650 | 23300 | 23250 | 23300 | 23250 | 98 |
| 515 | 20230906 | 100000 | 223715550 | 23250 | 23200 | 23300 | 23200 | 97 |
| 516 | 20230906 | 095900 | 221461700 | 23250 | 23250 | 23250 | 23250 | 2 |
| 517 | 20230906 | 095800 | 221415200 | 23200 | 23250 | 23250 | 23200 | 36 |
| 518 | 20230906 | 095700 | 220579950 | 23300 | 23250 | 23300 | 23200 | 78 |
| 519 | 20230906 | 095600 | 218768700 | 23250 | 23250 | 23250 | 23250 | 2 |
| 520 | 20230906 | 095500 | 218722200 | 23200 | 23250 | 23300 | 23200 | 538 |
| 521 | 20230906 | 095400 | 206215300 | 23250 | 23250 | 23250 | 23250 | 128 |
| 522 | 20230906 | 095300 | 203239300 | 23250 | 23300 | 23300 | 23250 | 29 |
| 523 | 20230906 | 095200 | 202565000 | 23250 | 23200 | 23250 | 23200 | 71 |
| 524 | 20230906 | 095100 | 200916250 | 23200 | 23250 | 23250 | 23200 | 50 |
| 525 | 20230906 | 095000 | 199755400 | 23250 | 23250 | 23250 | 23250 | 2 |
| 526 | 20230906 | 094900 | 199708900 | 23200 | 23200 | 23200 | 23200 | 31 |
| 527 | 20230906 | 094800 | 198989700 | 23200 | 23250 | 23250 | 23200 | 425 |
| 528 | 20230906 | 094700 | 189109200 | 23300 | 23300 | 23300 | 23300 | 11 |
| 529 | 20230906 | 094600 | 188852900 | 23250 | 23300 | 23300 | 23250 | 2977 |
| 530 | 20230906 | 094500 | 119493450 | 23350 | 23300 | 23350 | 23300 | 14 |
| 531 | 20230906 | 094400 | 119166850 | 23300 | 23300 | 23350 | 23300 | 22 |
| 532 | 20230906 | 094300 | 118654200 | 23300 | 23350 | 23350 | 23300 | 94 |
| 533 | 20230906 | 094200 | 116463750 | 23300 | 23300 | 23300 | 23300 | 9 |
| 534 | 20230906 | 094100 | 116254050 | 23300 | 23300 | 23300 | 23300 | 603 |
| 535 | 20230906 | 094000 | 102204150 | 23350 | 23300 | 23350 | 23300 | 363 |
| 536 | 20230906 | 093900 | 93746150 | 23300 | 23350 | 23350 | 23300 | 18 |
| 537 | 20230906 | 093800 | 93326250 | 23350 | 23400 | 23400 | 23300 | 42 |
| 538 | 20230906 | 093700 | 92345600 | 23400 | 23350 | 23400 | 23350 | 46 |
| 539 | 20230906 | 093600 | 91271450 | 23350 | 23350 | 23400 | 23350 | 62 |
| 540 | 20230906 | 093500 | 89823700 | 23350 | 23350 | 23400 | 23350 | 1064 |
| 541 | 20230906 | 093400 | 64979200 | 23400 | 23350 | 23400 | 23350 | 17 |
| 542 | 20230906 | 093300 | 64582200 | 23350 | 23350 | 23400 | 23350 | 9 |
| 543 | 20230906 | 093200 | 64372000 | 23400 | 23350 | 23400 | 23350 | 21 |
| 544 | 20230906 | 093100 | 63881600 | 23400 | 23400 | 23400 | 23350 | 210 |
| 545 | 20230906 | 093000 | 58967850 | 23400 | 23350 | 23400 | 23350 | 31 |
| 546 | 20230906 | 092900 | 58243950 | 23350 | 23400 | 23400 | 23350 | 537 |
| 547 | 20230906 | 092800 | 45679250 | 23450 | 23400 | 23450 | 23400 | 891 |
| 548 | 20230906 | 092700 | 24829800 | 23400 | 23300 | 23400 | 23300 | 8 |
| 549 | 20230906 | 092600 | 24642850 | 23300 | 23300 | 23300 | 23300 | 6 |
| 550 | 20230906 | 092500 | 24503050 | 23350 | 23350 | 23400 | 23350 | 13 |
| 551 | 20230906 | 092400 | 24199450 | 23350 | 23400 | 23400 | 23350 | 109 |
| 552 | 20230906 | 092300 | 21650050 | 23400 | 23400 | 23400 | 23400 | 5 |
| 553 | 20230906 | 092200 | 21533050 | 23400 | 23400 | 23400 | 23400 | 38 |
| 554 | 20230906 | 092100 | 20643850 | 23400 | 23350 | 23400 | 23350 | 7 |
| 555 | 20230906 | 092000 | 20480300 | 23350 | 23350 | 23350 | 23350 | 2 |
| 556 | 20230906 | 091900 | 20433600 | 23350 | 23350 | 23350 | 23350 | 9 |
| 557 | 20230906 | 091800 | 20223450 | 23450 | 23400 | 23450 | 23300 | 100 |
| 558 | 20230906 | 091700 | 17882300 | 23400 | 23400 | 23400 | 23300 | 16 |
| 559 | 20230906 | 091600 | 17509200 | 23400 | 23400 | 23400 | 23300 | 5 |
| 560 | 20230906 | 091500 | 17392400 | 23400 | 23350 | 23400 | 23350 | 96 |
| 561 | 20230906 | 091400 | 15150700 | 23350 | 23450 | 23450 | 23350 | 8 |
| 562 | 20230906 | 091300 | 14963400 | 23450 | 23450 | 23450 | 23450 | 2 |
| 563 | 20230906 | 091200 | 14916500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 564 | 20230906 | 091100 | 14916500 | 23500 | 23450 | 23500 | 23450 | 49 |
| 565 | 20230906 | 091000 | 13766850 | 23300 | 23450 | 23450 | 23300 | 66 |
| 566 | 20230906 | 090900 | 12223050 | 23450 | 23500 | 23500 | 23450 | 32 |
| 567 | 20230906 | 090800 | 11471650 | 23450 | 23450 | 23450 | 23450 | 9 |
| 568 | 20230906 | 090700 | 11260600 | 23500 | 23450 | 23500 | 23450 | 7 |
| 569 | 20230906 | 090600 | 11096150 | 23450 | 23450 | 23450 | 23450 | 11 |
| 570 | 20230906 | 090500 | 10838200 | 23350 | 23350 | 23350 | 23350 | 2 |
| 571 | 20230906 | 090400 | 10791500 | 23350 | 23450 | 23450 | 23300 | 55 |
| 572 | 20230906 | 090300 | 9509450 | 23450 | 23450 | 23450 | 23300 | 21 |
| 573 | 20230906 | 090200 | 9017300 | 23300 | 23300 | 23300 | 23300 | 2 |
| 574 | 20230906 | 090100 | 8970700 | 23300 | 23300 | 23300 | 23300 | 120 |
| 575 | 20230906 | 090000 | 6174700 | 23300 | 23500 | 23500 | 23300 | 263 |