31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 3 | 20230912 | 183200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230912 | 183100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230912 | 183000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230912 | 182900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230912 | 182800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230912 | 182700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230912 | 182600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230912 | 182500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230912 | 182400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230912 | 182300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230912 | 182200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230912 | 182100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230912 | 182000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230912 | 181900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230912 | 181800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230912 | 181700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230912 | 181600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230912 | 181500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230912 | 181400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230912 | 181300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230912 | 181200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230912 | 181100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230912 | 181000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230912 | 180900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230912 | 180800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230912 | 180700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230912 | 180600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230912 | 180500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230912 | 180400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230912 | 180300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 33 | 20230912 | 180200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230912 | 180100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230912 | 180000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230912 | 175900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230912 | 175800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230912 | 175700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230912 | 175600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230912 | 175500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230912 | 175400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230912 | 175300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230912 | 175200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230912 | 175100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230912 | 175000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230912 | 174900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230912 | 174800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230912 | 174700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230912 | 174600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230912 | 174500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230912 | 174400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230912 | 174300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230912 | 174200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230912 | 174100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230912 | 174000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230912 | 173900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230912 | 173800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230912 | 173700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230912 | 173600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230912 | 173500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230912 | 173400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230912 | 173300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 63 | 20230912 | 173200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230912 | 173100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230912 | 173000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230912 | 172900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230912 | 172800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230912 | 172700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230912 | 172600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230912 | 172500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230912 | 172400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230912 | 172300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230912 | 172200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230912 | 172100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230912 | 172000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230912 | 171900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230912 | 171800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230912 | 171700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230912 | 171600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230912 | 171500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230912 | 171400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230912 | 171300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230912 | 171200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230912 | 171100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230912 | 171000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230912 | 170900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230912 | 170800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230912 | 170700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230912 | 170600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230912 | 170500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230912 | 170400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230912 | 170300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 93 | 20230912 | 170200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230912 | 170100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230912 | 170000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230912 | 165900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230912 | 165800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230912 | 165700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230912 | 165600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230912 | 165500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230912 | 165400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230912 | 165300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230912 | 165200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230912 | 165100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230912 | 165000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230912 | 164900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230912 | 164800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230912 | 164700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230912 | 164600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230912 | 164500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230912 | 164400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230912 | 164300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230912 | 164200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230912 | 164100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230912 | 164000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230912 | 163900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230912 | 163800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230912 | 163700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230912 | 163600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230912 | 163500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230912 | 163400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230912 | 163300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 123 | 20230912 | 163200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230912 | 163100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230912 | 163000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230912 | 162900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230912 | 162800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230912 | 162700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230912 | 162600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230912 | 162500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230912 | 162400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230912 | 162300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230912 | 162200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230912 | 162100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230912 | 162000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230912 | 161900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230912 | 161800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230912 | 161700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230912 | 161600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230912 | 161500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230912 | 161400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230912 | 161300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230912 | 161200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230912 | 161100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230912 | 161000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230912 | 160900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230912 | 160800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230912 | 160700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230912 | 160600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230912 | 160500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230912 | 160400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230912 | 160300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 153 | 20230912 | 160200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230912 | 160100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230912 | 160000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230912 | 155900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230912 | 155800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230912 | 155700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230912 | 155600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230912 | 155500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230912 | 155400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230912 | 155300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230912 | 155200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230912 | 155100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230912 | 155000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230912 | 154900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230912 | 154800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230912 | 154700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230912 | 154600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230912 | 154500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230912 | 154400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230912 | 154300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230912 | 154200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230912 | 154100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230912 | 154000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230912 | 153900 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230912 | 153800 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230912 | 153700 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230912 | 153600 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230912 | 153500 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230912 | 153400 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230912 | 153300 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 183 | 20230912 | 153200 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230912 | 153100 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230912 | 153000 | 9690836100 | 31800 | 31800 | 31800 | 31800 | 28643 |
| 186 | 20230912 | 152900 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230912 | 152800 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230912 | 152700 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230912 | 152600 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230912 | 152500 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230912 | 152400 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230912 | 152300 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230912 | 152200 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230912 | 152100 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230912 | 152000 | 8779988700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230912 | 151900 | 8779988700 | 31900 | 31850 | 31900 | 31850 | 1862 |
| 197 | 20230912 | 151800 | 8720668200 | 31850 | 31900 | 31900 | 31850 | 877 |
| 198 | 20230912 | 151700 | 8692723300 | 31900 | 31950 | 31950 | 31850 | 495 |
| 199 | 20230912 | 151600 | 8676927500 | 31950 | 31950 | 31950 | 31900 | 647 |
| 200 | 20230912 | 151500 | 8656277200 | 31950 | 31900 | 31950 | 31800 | 3199 |
| 201 | 20230912 | 151400 | 8554339050 | 31900 | 31900 | 31950 | 31850 | 3968 |
| 202 | 20230912 | 151300 | 8427712850 | 31900 | 31850 | 31900 | 31800 | 1803 |
| 203 | 20230912 | 151200 | 8370275450 | 31850 | 31900 | 31900 | 31850 | 1517 |
| 204 | 20230912 | 151100 | 8321944050 | 31900 | 31850 | 31900 | 31850 | 1370 |
| 205 | 20230912 | 151000 | 8278296700 | 31900 | 31850 | 31900 | 31850 | 1472 |
| 206 | 20230912 | 150900 | 8231397000 | 31850 | 31900 | 31900 | 31850 | 869 |
| 207 | 20230912 | 150800 | 8203705000 | 31850 | 31900 | 31900 | 31850 | 694 |
| 208 | 20230912 | 150700 | 8181585450 | 31900 | 31900 | 31950 | 31850 | 1365 |
| 209 | 20230912 | 150600 | 8138034900 | 31900 | 31900 | 31950 | 31900 | 386 |
| 210 | 20230912 | 150500 | 8125706650 | 31950 | 31900 | 31950 | 31900 | 581 |
| 211 | 20230912 | 150400 | 8107161600 | 31900 | 31950 | 31950 | 31900 | 817 |
| 212 | 20230912 | 150300 | 8081076350 | 31950 | 31950 | 31950 | 31900 | 605 |
| 213 | 20230912 | 150200 | 8061762700 | 31900 | 31950 | 32000 | 31900 | 947 |
| 214 | 20230912 | 150100 | 8031499800 | 32000 | 31950 | 32000 | 31950 | 1958 |
| 215 | 20230912 | 150000 | 7968926900 | 31950 | 31950 | 31950 | 31900 | 962 |
| 216 | 20230912 | 145900 | 7938198650 | 31900 | 31900 | 31950 | 31850 | 2385 |
| 217 | 20230912 | 145800 | 7862097250 | 31900 | 31950 | 31950 | 31900 | 774 |
| 218 | 20230912 | 145700 | 7837383700 | 31900 | 31950 | 31950 | 31900 | 810 |
| 219 | 20230912 | 145600 | 7811515600 | 31950 | 31950 | 31950 | 31900 | 433 |
| 220 | 20230912 | 145500 | 7797690450 | 31950 | 31950 | 31950 | 31900 | 812 |
| 221 | 20230912 | 145400 | 7771759500 | 31950 | 31950 | 31950 | 31900 | 947 |
| 222 | 20230912 | 145300 | 7741526900 | 31950 | 31900 | 31950 | 31850 | 1703 |
| 223 | 20230912 | 145200 | 7687175350 | 31850 | 31950 | 31950 | 31850 | 950 |
| 224 | 20230912 | 145100 | 7656858350 | 31900 | 31950 | 31950 | 31900 | 642 |
| 225 | 20230912 | 145000 | 7636356450 | 31950 | 31950 | 31950 | 31900 | 1318 |
| 226 | 20230912 | 144900 | 7594288250 | 31950 | 31950 | 31950 | 31900 | 870 |
| 227 | 20230912 | 144800 | 7566514250 | 31900 | 31900 | 31950 | 31900 | 783 |
| 228 | 20230912 | 144700 | 7541525200 | 31950 | 31900 | 31950 | 31900 | 938 |
| 229 | 20230912 | 144600 | 7511581900 | 31900 | 31950 | 31950 | 31900 | 617 |
| 230 | 20230912 | 144500 | 7491882850 | 31900 | 31950 | 31950 | 31900 | 1071 |
| 231 | 20230912 | 144400 | 7457695350 | 31950 | 31950 | 31950 | 31900 | 839 |
| 232 | 20230912 | 144300 | 7430900800 | 31950 | 31950 | 31950 | 31900 | 414 |
| 233 | 20230912 | 144200 | 7417679650 | 31900 | 31950 | 31950 | 31850 | 1052 |
| 234 | 20230912 | 144100 | 7384103850 | 31950 | 31850 | 31950 | 31850 | 1050 |
| 235 | 20230912 | 144000 | 7350609350 | 31850 | 31900 | 31900 | 31850 | 902 |
| 236 | 20230912 | 143900 | 7321846900 | 31900 | 31900 | 31950 | 31900 | 573 |
| 237 | 20230912 | 143800 | 7303554750 | 31900 | 31900 | 31950 | 31900 | 570 |
| 238 | 20230912 | 143700 | 7285360600 | 31900 | 31900 | 31950 | 31900 | 535 |
| 239 | 20230912 | 143600 | 7268274250 | 31900 | 31950 | 31950 | 31900 | 753 |
| 240 | 20230912 | 143500 | 7244236200 | 31950 | 31950 | 31950 | 31900 | 245 |
| 241 | 20230912 | 143400 | 7236411550 | 31950 | 31900 | 31950 | 31850 | 1414 |
| 242 | 20230912 | 143300 | 7191277800 | 31950 | 31950 | 31950 | 31900 | 606 |
| 243 | 20230912 | 143200 | 7171935050 | 31950 | 31950 | 31950 | 31900 | 469 |
| 244 | 20230912 | 143100 | 7156954350 | 31950 | 31950 | 31950 | 31900 | 654 |
| 245 | 20230912 | 143000 | 7136072000 | 31950 | 31950 | 31950 | 31900 | 525 |
| 246 | 20230912 | 142900 | 7119310200 | 31950 | 31900 | 31950 | 31900 | 356 |
| 247 | 20230912 | 142800 | 7107945350 | 31950 | 32000 | 32000 | 31950 | 541 |
| 248 | 20230912 | 142700 | 7090644150 | 31950 | 31950 | 32000 | 31950 | 419 |
| 249 | 20230912 | 142600 | 7077253900 | 31900 | 31950 | 31950 | 31900 | 1127 |
| 250 | 20230912 | 142500 | 7041254000 | 31950 | 31950 | 32000 | 31900 | 1556 |
| 251 | 20230912 | 142400 | 6991533500 | 31950 | 31950 | 32050 | 31950 | 507 |
| 252 | 20230912 | 142300 | 6975318350 | 32000 | 32000 | 32000 | 31950 | 410 |
| 253 | 20230912 | 142200 | 6962205250 | 31950 | 32000 | 32000 | 31950 | 621 |
| 254 | 20230912 | 142100 | 6942336300 | 32000 | 32000 | 32000 | 31950 | 621 |
| 255 | 20230912 | 142000 | 6922465100 | 31950 | 32000 | 32050 | 31950 | 892 |
| 256 | 20230912 | 141900 | 6893926100 | 32000 | 31950 | 32000 | 31900 | 3482 |
| 257 | 20230912 | 141800 | 6782627250 | 31900 | 31950 | 31950 | 31900 | 634 |
| 258 | 20230912 | 141700 | 6762383400 | 31900 | 31900 | 31950 | 31900 | 408 |
| 259 | 20230912 | 141600 | 6749355300 | 31950 | 31900 | 31950 | 31900 | 476 |
| 260 | 20230912 | 141500 | 6734165450 | 31950 | 31950 | 31950 | 31900 | 460 |
| 261 | 20230912 | 141400 | 6719471750 | 31950 | 31950 | 31950 | 31900 | 480 |
| 262 | 20230912 | 141300 | 6704137700 | 31950 | 31950 | 31950 | 31900 | 1459 |
| 263 | 20230912 | 141200 | 6657571750 | 31950 | 31950 | 31950 | 31900 | 553 |
| 264 | 20230912 | 141100 | 6639910950 | 31950 | 31950 | 31950 | 31900 | 548 |
| 265 | 20230912 | 141000 | 6622405450 | 31950 | 31950 | 31950 | 31900 | 318 |
| 266 | 20230912 | 140900 | 6612249750 | 31900 | 32000 | 32000 | 31900 | 457 |
| 267 | 20230912 | 140800 | 6597637900 | 32000 | 31950 | 32000 | 31950 | 437 |
| 268 | 20230912 | 140700 | 6583669800 | 31950 | 31950 | 32000 | 31900 | 722 |
| 269 | 20230912 | 140600 | 6560605550 | 31950 | 31900 | 31950 | 31900 | 929 |
| 270 | 20230912 | 140500 | 6530940850 | 31950 | 31950 | 31950 | 31900 | 192 |
| 271 | 20230912 | 140400 | 6524807650 | 31950 | 31950 | 32000 | 31900 | 417 |
| 272 | 20230912 | 140300 | 6511478050 | 31950 | 32000 | 32000 | 31900 | 1211 |
| 273 | 20230912 | 140200 | 6472783550 | 31950 | 32000 | 32000 | 31950 | 451 |
| 274 | 20230912 | 140100 | 6458359950 | 32000 | 32000 | 32000 | 31950 | 252 |
| 275 | 20230912 | 140000 | 6450300500 | 32000 | 32000 | 32000 | 31950 | 911 |
| 276 | 20230912 | 135900 | 6421176300 | 32000 | 31950 | 32000 | 31950 | 584 |
| 277 | 20230912 | 135800 | 6402499050 | 32000 | 32000 | 32000 | 31950 | 265 |
| 278 | 20230912 | 135700 | 6394020850 | 32000 | 32000 | 32000 | 31950 | 350 |
| 279 | 20230912 | 135600 | 6382828050 | 32000 | 31950 | 32000 | 31950 | 441 |
| 280 | 20230912 | 135500 | 6368721000 | 32000 | 32000 | 32000 | 31950 | 309 |
| 281 | 20230912 | 135400 | 6358837900 | 32000 | 31950 | 32000 | 31950 | 1247 |
| 282 | 20230912 | 135300 | 6318939550 | 31950 | 31950 | 32000 | 31900 | 1670 |
| 283 | 20230912 | 135200 | 6265581600 | 32000 | 31950 | 32000 | 31950 | 390 |
| 284 | 20230912 | 135100 | 6253106700 | 31950 | 32000 | 32000 | 31950 | 395 |
| 285 | 20230912 | 135000 | 6240470950 | 32000 | 31950 | 32000 | 31950 | 198 |
| 286 | 20230912 | 134900 | 6234139850 | 32000 | 32000 | 32000 | 31950 | 368 |
| 287 | 20230912 | 134800 | 6222367100 | 32000 | 32000 | 32000 | 31950 | 474 |
| 288 | 20230912 | 134700 | 6207209400 | 32000 | 32000 | 32000 | 31950 | 368 |
| 289 | 20230912 | 134600 | 6195439550 | 32000 | 32000 | 32000 | 31950 | 544 |
| 290 | 20230912 | 134500 | 6178050300 | 31950 | 31950 | 32000 | 31900 | 1310 |
| 291 | 20230912 | 134400 | 6136226450 | 31950 | 31950 | 32000 | 31900 | 1104 |
| 292 | 20230912 | 134300 | 6100942050 | 31950 | 31950 | 31950 | 31900 | 134 |
| 293 | 20230912 | 134200 | 6096662950 | 31950 | 31950 | 32000 | 31900 | 807 |
| 294 | 20230912 | 134100 | 6070874700 | 32000 | 31950 | 32000 | 31900 | 889 |
| 295 | 20230912 | 134000 | 6042471750 | 31950 | 31950 | 31950 | 31900 | 413 |
| 296 | 20230912 | 133900 | 6029278200 | 31900 | 31900 | 31950 | 31900 | 451 |
| 297 | 20230912 | 133800 | 6014875000 | 31950 | 32000 | 32000 | 31900 | 310 |
| 298 | 20230912 | 133700 | 6004974850 | 32000 | 31950 | 32000 | 31900 | 470 |
| 299 | 20230912 | 133600 | 5989952800 | 32000 | 32000 | 32050 | 31950 | 412 |
| 300 | 20230912 | 133500 | 5976773250 | 31950 | 31950 | 32050 | 31950 | 573 |
| 301 | 20230912 | 133400 | 5958434450 | 31950 | 32000 | 32050 | 31950 | 724 |
| 302 | 20230912 | 133300 | 5935268700 | 32050 | 32050 | 32100 | 32000 | 1000 |
| 303 | 20230912 | 133200 | 5903202200 | 32000 | 32000 | 32050 | 32000 | 871 |
| 304 | 20230912 | 133100 | 5875305250 | 32000 | 32000 | 32050 | 31950 | 1287 |
| 305 | 20230912 | 133000 | 5834125750 | 32050 | 32000 | 32050 | 31950 | 608 |
| 306 | 20230912 | 132900 | 5814644850 | 31950 | 32000 | 32000 | 31950 | 1461 |
| 307 | 20230912 | 132800 | 5767918900 | 31950 | 31950 | 32000 | 31900 | 479 |
| 308 | 20230912 | 132700 | 5752613650 | 31950 | 31900 | 32000 | 31850 | 1311 |
| 309 | 20230912 | 132600 | 5710773600 | 31900 | 31900 | 31900 | 31850 | 1728 |
| 310 | 20230912 | 132500 | 5655679400 | 31900 | 31850 | 31900 | 31800 | 1284 |
| 311 | 20230912 | 132400 | 5614794100 | 31850 | 31900 | 31900 | 31800 | 990 |
| 312 | 20230912 | 132300 | 5583258000 | 31900 | 31900 | 31900 | 31850 | 3435 |
| 313 | 20230912 | 132200 | 5473831950 | 31850 | 31900 | 31900 | 31850 | 1703 |
| 314 | 20230912 | 132100 | 5419557450 | 31900 | 31900 | 31900 | 31850 | 943 |
| 315 | 20230912 | 132000 | 5389505750 | 31850 | 31850 | 31900 | 31850 | 1287 |
| 316 | 20230912 | 131900 | 5348487000 | 31850 | 31900 | 31950 | 31850 | 1851 |
| 317 | 20230912 | 131800 | 5289449150 | 31950 | 31950 | 31950 | 31900 | 647 |
| 318 | 20230912 | 131700 | 5268803200 | 31900 | 31900 | 31950 | 31900 | 780 |
| 319 | 20230912 | 131600 | 5243898550 | 31950 | 31950 | 31950 | 31900 | 700 |
| 320 | 20230912 | 131500 | 5221550950 | 31950 | 31900 | 31950 | 31900 | 1230 |
| 321 | 20230912 | 131400 | 5182286250 | 31900 | 31950 | 31950 | 31900 | 608 |
| 322 | 20230912 | 131300 | 5162871600 | 31900 | 31950 | 31950 | 31900 | 1151 |
| 323 | 20230912 | 131200 | 5126125300 | 31900 | 31900 | 31950 | 31900 | 1004 |
| 324 | 20230912 | 131100 | 5094077350 | 31950 | 31900 | 31950 | 31900 | 686 |
| 325 | 20230912 | 131000 | 5072181450 | 31950 | 31900 | 31950 | 31900 | 577 |
| 326 | 20230912 | 130900 | 5053761850 | 31900 | 31950 | 32000 | 31900 | 750 |
| 327 | 20230912 | 130800 | 5029793450 | 31950 | 31900 | 32000 | 31900 | 726 |
| 328 | 20230912 | 130700 | 5006611850 | 31950 | 32000 | 32000 | 31900 | 469 |
| 329 | 20230912 | 130600 | 4991621900 | 32000 | 31950 | 32000 | 31950 | 696 |
| 330 | 20230912 | 130500 | 4969372050 | 32000 | 32050 | 32050 | 32000 | 552 |
| 331 | 20230912 | 130400 | 4951696750 | 32050 | 32050 | 32050 | 32000 | 594 |
| 332 | 20230912 | 130300 | 4932674650 | 32000 | 32000 | 32000 | 31950 | 1732 |
| 333 | 20230912 | 130200 | 4877279050 | 32000 | 31900 | 32000 | 31900 | 759 |
| 334 | 20230912 | 130100 | 4853034000 | 31900 | 32000 | 32000 | 31900 | 849 |
| 335 | 20230912 | 130000 | 4825901250 | 32000 | 31900 | 32000 | 31900 | 516 |
| 336 | 20230912 | 125900 | 4809416650 | 31950 | 31950 | 31950 | 31900 | 365 |
| 337 | 20230912 | 125800 | 4797758150 | 31900 | 31900 | 31950 | 31900 | 553 |
| 338 | 20230912 | 125700 | 4780100250 | 31950 | 31900 | 31950 | 31900 | 270 |
| 339 | 20230912 | 125600 | 4771478750 | 31950 | 31900 | 31950 | 31900 | 855 |
| 340 | 20230912 | 125500 | 4744169000 | 31900 | 31950 | 32000 | 31900 | 411 |
| 341 | 20230912 | 125400 | 4731039600 | 31950 | 32000 | 32000 | 31950 | 422 |
| 342 | 20230912 | 125300 | 4717544550 | 31950 | 31950 | 32000 | 31950 | 231 |
| 343 | 20230912 | 125200 | 4710160750 | 31950 | 31950 | 32000 | 31950 | 193 |
| 344 | 20230912 | 125100 | 4703990250 | 31950 | 32000 | 32000 | 31950 | 255 |
| 345 | 20230912 | 125000 | 4695837200 | 31950 | 31950 | 32000 | 31950 | 310 |
| 346 | 20230912 | 124900 | 4685924050 | 31950 | 31950 | 32000 | 31950 | 67 |
| 347 | 20230912 | 124800 | 4683782650 | 31950 | 32000 | 32000 | 31950 | 70 |
| 348 | 20230912 | 124700 | 4681545550 | 31950 | 31950 | 32000 | 31950 | 567 |
| 349 | 20230912 | 124600 | 4663417650 | 32000 | 31950 | 32000 | 31950 | 177 |
| 350 | 20230912 | 124500 | 4657757750 | 31950 | 31950 | 32000 | 31950 | 106 |
| 351 | 20230912 | 124400 | 4654368200 | 32000 | 31950 | 32000 | 31900 | 759 |
| 352 | 20230912 | 124300 | 4630117700 | 32000 | 31950 | 32000 | 31950 | 321 |
| 353 | 20230912 | 124200 | 4619857050 | 31950 | 32000 | 32000 | 31950 | 192 |
| 354 | 20230912 | 124100 | 4613720850 | 31950 | 32000 | 32000 | 31950 | 321 |
| 355 | 20230912 | 124000 | 4603459950 | 31950 | 31950 | 32000 | 31900 | 827 |
| 356 | 20230912 | 123900 | 4577034150 | 31950 | 31900 | 31950 | 31900 | 1137 |
| 357 | 20230912 | 123800 | 4540712800 | 31900 | 31950 | 32000 | 31900 | 1216 |
| 358 | 20230912 | 123700 | 4501866300 | 31950 | 32000 | 32000 | 31950 | 543 |
| 359 | 20230912 | 123600 | 4484508400 | 31950 | 31950 | 32000 | 31950 | 467 |
| 360 | 20230912 | 123500 | 4469582050 | 31950 | 32000 | 32000 | 31950 | 188 |
| 361 | 20230912 | 123400 | 4463571750 | 31950 | 32000 | 32000 | 31950 | 176 |
| 362 | 20230912 | 123300 | 4457946350 | 32000 | 32000 | 32000 | 31950 | 215 |
| 363 | 20230912 | 123200 | 4451072450 | 31950 | 31950 | 32000 | 31950 | 210 |
| 364 | 20230912 | 123100 | 4444358700 | 31950 | 32000 | 32050 | 31950 | 1577 |
| 365 | 20230912 | 123000 | 4393896300 | 32000 | 32050 | 32050 | 32000 | 110 |
| 366 | 20230912 | 122900 | 4390371000 | 32050 | 32000 | 32050 | 32000 | 149 |
| 367 | 20230912 | 122800 | 4385598050 | 32000 | 32000 | 32050 | 32000 | 509 |
| 368 | 20230912 | 122700 | 4369290500 | 32000 | 32050 | 32050 | 32000 | 1066 |
| 369 | 20230912 | 122600 | 4335138350 | 32000 | 32050 | 32050 | 32000 | 123 |
| 370 | 20230912 | 122500 | 4331199200 | 32000 | 32000 | 32050 | 32000 | 178 |
| 371 | 20230912 | 122400 | 4325502750 | 32050 | 32050 | 32050 | 32000 | 175 |
| 372 | 20230912 | 122300 | 4319894750 | 32050 | 32000 | 32050 | 32000 | 200 |
| 373 | 20230912 | 122200 | 4313489650 | 32000 | 32100 | 32100 | 32000 | 2345 |
| 374 | 20230912 | 122100 | 4238335700 | 32050 | 32100 | 32100 | 32050 | 279 |
| 375 | 20230912 | 122000 | 4229385000 | 32050 | 32000 | 32100 | 31950 | 1866 |
| 376 | 20230912 | 121900 | 4169599800 | 32000 | 31950 | 32000 | 31950 | 25 |
| 377 | 20230912 | 121800 | 4168799950 | 32000 | 32000 | 32050 | 31950 | 1378 |
| 378 | 20230912 | 121700 | 4124711600 | 32000 | 32050 | 32050 | 31950 | 508 |
| 379 | 20230912 | 121600 | 4108454250 | 32000 | 32050 | 32050 | 32000 | 186 |
| 380 | 20230912 | 121500 | 4102495100 | 32050 | 32050 | 32050 | 32000 | 123 |
| 381 | 20230912 | 121400 | 4098556000 | 32000 | 32050 | 32050 | 32000 | 137 |
| 382 | 20230912 | 121300 | 4094167600 | 32050 | 31950 | 32050 | 31950 | 2167 |
| 383 | 20230912 | 121200 | 4024824200 | 31950 | 32000 | 32000 | 31950 | 328 |
| 384 | 20230912 | 121100 | 4014342500 | 31950 | 31950 | 32000 | 31950 | 89 |
| 385 | 20230912 | 121000 | 4011498300 | 31950 | 31950 | 32000 | 31950 | 441 |
| 386 | 20230912 | 120900 | 3997396600 | 31950 | 31950 | 32000 | 31950 | 450 |
| 387 | 20230912 | 120800 | 3983012000 | 31950 | 31950 | 31950 | 31950 | 9 |
| 388 | 20230912 | 120700 | 3982724450 | 32000 | 32000 | 32000 | 31950 | 370 |
| 389 | 20230912 | 120600 | 3970893250 | 31950 | 32000 | 32000 | 31950 | 168 |
| 390 | 20230912 | 120500 | 3965521100 | 32000 | 32000 | 32000 | 31950 | 340 |
| 391 | 20230912 | 120400 | 3954643000 | 32000 | 32000 | 32050 | 32000 | 379 |
| 392 | 20230912 | 120300 | 3942513100 | 32050 | 32050 | 32050 | 32000 | 267 |
| 393 | 20230912 | 120200 | 3933955850 | 32000 | 32050 | 32050 | 32000 | 121 |
| 394 | 20230912 | 120100 | 3930083800 | 32000 | 32000 | 32050 | 32000 | 414 |
| 395 | 20230912 | 120000 | 3916825900 | 32000 | 32050 | 32050 | 32000 | 196 |
| 396 | 20230912 | 115900 | 3910548850 | 32000 | 32000 | 32050 | 32000 | 229 |
| 397 | 20230912 | 115800 | 3903216500 | 32050 | 32000 | 32050 | 32000 | 177 |
| 398 | 20230912 | 115700 | 3897551150 | 32050 | 32050 | 32050 | 32000 | 301 |
| 399 | 20230912 | 115600 | 3887906500 | 32050 | 32000 | 32050 | 31950 | 2043 |
| 400 | 20230912 | 115500 | 3822533350 | 31950 | 31950 | 32000 | 31950 | 603 |
| 401 | 20230912 | 115400 | 3803263450 | 31950 | 32000 | 32000 | 31950 | 1335 |
| 402 | 20230912 | 115300 | 3760603800 | 32000 | 32000 | 32000 | 31950 | 470 |
| 403 | 20230912 | 115200 | 3745578950 | 32000 | 32000 | 32050 | 32000 | 59 |
| 404 | 20230912 | 115100 | 3743690200 | 32000 | 32000 | 32050 | 31950 | 574 |
| 405 | 20230912 | 115000 | 3725318350 | 32000 | 32000 | 32050 | 32000 | 1746 |
| 406 | 20230912 | 114900 | 3669432900 | 32050 | 32000 | 32050 | 32000 | 174 |
| 407 | 20230912 | 114800 | 3663862700 | 32000 | 32050 | 32050 | 32000 | 603 |
| 408 | 20230912 | 114700 | 3644564400 | 32050 | 32050 | 32050 | 32000 | 465 |
| 409 | 20230912 | 114600 | 3629675000 | 32050 | 32050 | 32100 | 32050 | 325 |
| 410 | 20230912 | 114500 | 3619257900 | 32050 | 32050 | 32100 | 32050 | 188 |
| 411 | 20230912 | 114400 | 3613230500 | 32050 | 32050 | 32100 | 32050 | 438 |
| 412 | 20230912 | 114300 | 3599187150 | 32050 | 32050 | 32100 | 32050 | 255 |
| 413 | 20230912 | 114200 | 3591010850 | 32050 | 32100 | 32100 | 32050 | 197 |
| 414 | 20230912 | 114100 | 3584690400 | 32100 | 32100 | 32100 | 32050 | 192 |
| 415 | 20230912 | 114000 | 3578535350 | 32100 | 32050 | 32100 | 32050 | 229 |
| 416 | 20230912 | 113900 | 3571187800 | 32050 | 32100 | 32100 | 32050 | 340 |
| 417 | 20230912 | 113800 | 3560280150 | 32050 | 32000 | 32100 | 32000 | 2470 |
| 418 | 20230912 | 113700 | 3481119250 | 32050 | 32100 | 32100 | 32000 | 2251 |
| 419 | 20230912 | 113600 | 3408984300 | 32100 | 32100 | 32100 | 32050 | 432 |
| 420 | 20230912 | 113500 | 3395130600 | 32050 | 32100 | 32100 | 32050 | 133 |
| 421 | 20230912 | 113400 | 3390867150 | 32100 | 32050 | 32100 | 32050 | 697 |
| 422 | 20230912 | 113300 | 3368520800 | 32100 | 32100 | 32100 | 32050 | 188 |
| 423 | 20230912 | 113200 | 3362486150 | 32050 | 32050 | 32100 | 32050 | 336 |
| 424 | 20230912 | 113100 | 3351706450 | 32050 | 32150 | 32150 | 32050 | 477 |
| 425 | 20230912 | 113000 | 3336388750 | 32100 | 32100 | 32150 | 32050 | 194 |
| 426 | 20230912 | 112900 | 3330161300 | 32050 | 32100 | 32150 | 32050 | 231 |
| 427 | 20230912 | 112800 | 3322748250 | 32100 | 32100 | 32150 | 32050 | 2624 |
| 428 | 20230912 | 112700 | 3238575900 | 32100 | 32150 | 32150 | 32100 | 147 |
| 429 | 20230912 | 112600 | 3233850800 | 32150 | 32150 | 32150 | 32100 | 267 |
| 430 | 20230912 | 112500 | 3225274650 | 32100 | 32150 | 32150 | 32100 | 219 |
| 431 | 20230912 | 112400 | 3218238400 | 32150 | 32150 | 32150 | 32100 | 42 |
| 432 | 20230912 | 112300 | 3216889250 | 32100 | 32050 | 32150 | 32050 | 169 |
| 433 | 20230912 | 112200 | 3211460550 | 32100 | 32100 | 32150 | 32100 | 1930 |
| 434 | 20230912 | 112100 | 3149446350 | 32100 | 32100 | 32150 | 32100 | 1070 |
| 435 | 20230912 | 112000 | 3115066700 | 32100 | 32100 | 32150 | 32100 | 1901 |
| 436 | 20230912 | 111900 | 3054040200 | 32100 | 32150 | 32150 | 32100 | 128 |
| 437 | 20230912 | 111800 | 3049930300 | 32100 | 32150 | 32150 | 32100 | 202 |
| 438 | 20230912 | 111700 | 3043442550 | 32100 | 32100 | 32150 | 32100 | 81 |
| 439 | 20230912 | 111600 | 3040841650 | 32100 | 32150 | 32150 | 32100 | 183 |
| 440 | 20230912 | 111500 | 3034963850 | 32150 | 32100 | 32150 | 32100 | 783 |
| 441 | 20230912 | 111400 | 3009807400 | 32150 | 32150 | 32150 | 32100 | 15 |
| 442 | 20230912 | 111300 | 3009325200 | 32150 | 32100 | 32150 | 32100 | 563 |
| 443 | 20230912 | 111200 | 2991249000 | 32100 | 32100 | 32150 | 32100 | 216 |
| 444 | 20230912 | 111100 | 2984311450 | 32100 | 32100 | 32150 | 32100 | 238 |
| 445 | 20230912 | 111000 | 2976671500 | 32100 | 32150 | 32150 | 32100 | 180 |
| 446 | 20230912 | 110900 | 2970884850 | 32150 | 32150 | 32200 | 32100 | 602 |
| 447 | 20230912 | 110800 | 2951529250 | 32150 | 32150 | 32200 | 32150 | 455 |
| 448 | 20230912 | 110700 | 2936899350 | 32150 | 32200 | 32200 | 32150 | 556 |
| 449 | 20230912 | 110600 | 2919022900 | 32200 | 32200 | 32200 | 32150 | 385 |
| 450 | 20230912 | 110500 | 2906639800 | 32150 | 32150 | 32200 | 32150 | 109 |
| 451 | 20230912 | 110400 | 2903134450 | 32150 | 32150 | 32200 | 32150 | 368 |
| 452 | 20230912 | 110300 | 2891301350 | 32150 | 32150 | 32200 | 32150 | 237 |
| 453 | 20230912 | 110200 | 2883677250 | 32150 | 32200 | 32200 | 32150 | 275 |
| 454 | 20230912 | 110100 | 2874824500 | 32200 | 32150 | 32200 | 32150 | 320 |
| 455 | 20230912 | 110000 | 2864529350 | 32150 | 32200 | 32200 | 32150 | 129 |
| 456 | 20230912 | 105900 | 2860376750 | 32150 | 32150 | 32200 | 32100 | 1669 |
| 457 | 20230912 | 105800 | 2806722050 | 32150 | 32150 | 32150 | 32100 | 402 |
| 458 | 20230912 | 105700 | 2793801450 | 32100 | 32150 | 32150 | 32100 | 210 |
| 459 | 20230912 | 105600 | 2787058950 | 32100 | 32200 | 32200 | 32100 | 1038 |
| 460 | 20230912 | 105500 | 2753684700 | 32150 | 32150 | 32200 | 32150 | 541 |
| 461 | 20230912 | 105400 | 2736281500 | 32150 | 32150 | 32200 | 32150 | 247 |
| 462 | 20230912 | 105300 | 2728338800 | 32200 | 32150 | 32200 | 32150 | 269 |
| 463 | 20230912 | 105200 | 2719685400 | 32200 | 32200 | 32200 | 32150 | 212 |
| 464 | 20230912 | 105100 | 2712867400 | 32200 | 32200 | 32200 | 32150 | 90 |
| 465 | 20230912 | 105000 | 2709972250 | 32150 | 32250 | 32250 | 32150 | 965 |
| 466 | 20230912 | 104900 | 2678911900 | 32250 | 32250 | 32250 | 32200 | 107 |
| 467 | 20230912 | 104800 | 2675464850 | 32200 | 32200 | 32250 | 32150 | 621 |
| 468 | 20230912 | 104700 | 2655469400 | 32150 | 32200 | 32250 | 32150 | 324 |
| 469 | 20230912 | 104600 | 2645036200 | 32200 | 32250 | 32250 | 32200 | 217 |
| 470 | 20230912 | 104500 | 2638044650 | 32200 | 32250 | 32250 | 32200 | 210 |
| 471 | 20230912 | 104400 | 2631280000 | 32200 | 32200 | 32250 | 32200 | 549 |
| 472 | 20230912 | 104300 | 2613601700 | 32200 | 32200 | 32250 | 32200 | 794 |
| 473 | 20230912 | 104200 | 2588031100 | 32200 | 32200 | 32250 | 32200 | 448 |
| 474 | 20230912 | 104100 | 2573592950 | 32200 | 32250 | 32250 | 32200 | 330 |
| 475 | 20230912 | 104000 | 2562965650 | 32250 | 32200 | 32250 | 32200 | 84 |
| 476 | 20230912 | 103900 | 2560260700 | 32200 | 32250 | 32250 | 32200 | 278 |
| 477 | 20230912 | 103800 | 2551305250 | 32200 | 32200 | 32200 | 32200 | 179 |
| 478 | 20230912 | 103700 | 2545541450 | 32250 | 32200 | 32250 | 32200 | 65 |
| 479 | 20230912 | 103600 | 2543445850 | 32250 | 32250 | 32300 | 32200 | 422 |
| 480 | 20230912 | 103500 | 2529844250 | 32250 | 32300 | 32300 | 32250 | 636 |
| 481 | 20230912 | 103400 | 2509330050 | 32300 | 32250 | 32300 | 32250 | 367 |
| 482 | 20230912 | 103300 | 2497481450 | 32300 | 32300 | 32350 | 32250 | 487 |
| 483 | 20230912 | 103200 | 2481754100 | 32300 | 32300 | 32350 | 32250 | 538 |
| 484 | 20230912 | 103100 | 2464376900 | 32300 | 32200 | 32300 | 32200 | 2456 |
| 485 | 20230912 | 103000 | 2385244850 | 32200 | 32150 | 32200 | 32150 | 502 |
| 486 | 20230912 | 102900 | 2369083450 | 32150 | 32150 | 32200 | 32150 | 164 |
| 487 | 20230912 | 102800 | 2363808850 | 32200 | 32200 | 32200 | 32150 | 269 |
| 488 | 20230912 | 102700 | 2355157950 | 32150 | 32200 | 32200 | 32150 | 633 |
| 489 | 20230912 | 102600 | 2334806850 | 32150 | 32200 | 32200 | 32150 | 557 |
| 490 | 20230912 | 102500 | 2316887500 | 32150 | 32150 | 32200 | 32150 | 266 |
| 491 | 20230912 | 102400 | 2308334750 | 32150 | 32150 | 32200 | 32150 | 2192 |
| 492 | 20230912 | 102300 | 2237860900 | 32150 | 32150 | 32200 | 32150 | 359 |
| 493 | 20230912 | 102200 | 2226315800 | 32150 | 32200 | 32200 | 32150 | 248 |
| 494 | 20230912 | 102100 | 2218341250 | 32150 | 32200 | 32200 | 32150 | 108 |
| 495 | 20230912 | 102000 | 2214866900 | 32250 | 32200 | 32250 | 32200 | 557 |
| 496 | 20230912 | 101900 | 2196929300 | 32200 | 32250 | 32250 | 32200 | 383 |
| 497 | 20230912 | 101800 | 2184585650 | 32200 | 32200 | 32200 | 32150 | 1082 |
| 498 | 20230912 | 101700 | 2149748100 | 32150 | 32150 | 32200 | 32150 | 1532 |
| 499 | 20230912 | 101600 | 2100427000 | 32150 | 32200 | 32250 | 32150 | 1353 |
| 500 | 20230912 | 101500 | 2056889550 | 32250 | 32200 | 32250 | 32200 | 403 |
| 501 | 20230912 | 101400 | 2043911050 | 32250 | 32200 | 32250 | 32200 | 353 |
| 502 | 20230912 | 101300 | 2032543100 | 32200 | 32250 | 32250 | 32200 | 413 |
| 503 | 20230912 | 101200 | 2019234500 | 32200 | 32200 | 32250 | 32200 | 323 |
| 504 | 20230912 | 101100 | 2008831350 | 32200 | 32200 | 32250 | 32200 | 148 |
| 505 | 20230912 | 101000 | 2004065600 | 32200 | 32250 | 32250 | 32200 | 330 |
| 506 | 20230912 | 100900 | 1993437900 | 32200 | 32250 | 32250 | 32200 | 233 |
| 507 | 20230912 | 100800 | 1985930900 | 32250 | 32250 | 32250 | 32200 | 207 |
| 508 | 20230912 | 100700 | 1979261050 | 32300 | 32250 | 32300 | 32250 | 328 |
| 509 | 20230912 | 100600 | 1968681750 | 32300 | 32250 | 32300 | 32250 | 692 |
| 510 | 20230912 | 100500 | 1946353600 | 32250 | 32250 | 32300 | 32250 | 360 |
| 511 | 20230912 | 100400 | 1934742800 | 32250 | 32300 | 32300 | 32250 | 1216 |
| 512 | 20230912 | 100300 | 1895523000 | 32300 | 32350 | 32350 | 32300 | 770 |
| 513 | 20230912 | 100200 | 1870641050 | 32300 | 32400 | 32400 | 32300 | 398 |
| 514 | 20230912 | 100100 | 1857760750 | 32350 | 32350 | 32400 | 32350 | 154 |
| 515 | 20230912 | 100000 | 1852773600 | 32350 | 32350 | 32400 | 32350 | 125 |
| 516 | 20230912 | 095900 | 1848726850 | 32400 | 32400 | 32400 | 32350 | 439 |
| 517 | 20230912 | 095800 | 1834503350 | 32400 | 32350 | 32400 | 32300 | 1406 |
| 518 | 20230912 | 095700 | 1789012400 | 32350 | 32300 | 32350 | 32250 | 1786 |
| 519 | 20230912 | 095600 | 1731331950 | 32300 | 32300 | 32300 | 32250 | 211 |
| 520 | 20230912 | 095500 | 1724522300 | 32250 | 32250 | 32300 | 32250 | 468 |
| 521 | 20230912 | 095400 | 1709426400 | 32250 | 32250 | 32300 | 32250 | 328 |
| 522 | 20230912 | 095300 | 1698848250 | 32300 | 32300 | 32300 | 32250 | 307 |
| 523 | 20230912 | 095200 | 1688935100 | 32250 | 32300 | 32300 | 32250 | 179 |
| 524 | 20230912 | 095100 | 1683160800 | 32300 | 32350 | 32350 | 32250 | 884 |
| 525 | 20230912 | 095000 | 1654612200 | 32300 | 32350 | 32350 | 32300 | 1195 |
| 526 | 20230912 | 094900 | 1615954250 | 32350 | 32250 | 32350 | 32250 | 1551 |
| 527 | 20230912 | 094800 | 1565861600 | 32300 | 32250 | 32300 | 32250 | 306 |
| 528 | 20230912 | 094700 | 1555991650 | 32250 | 32300 | 32300 | 32250 | 210 |
| 529 | 20230912 | 094600 | 1549219000 | 32250 | 32250 | 32300 | 32250 | 294 |
| 530 | 20230912 | 094500 | 1539737450 | 32300 | 32250 | 32300 | 32250 | 241 |
| 531 | 20230912 | 094400 | 1531965050 | 32250 | 32250 | 32300 | 32250 | 605 |
| 532 | 20230912 | 094300 | 1512448300 | 32300 | 32300 | 32350 | 32300 | 257 |
| 533 | 20230912 | 094200 | 1504146800 | 32300 | 32300 | 32350 | 32300 | 819 |
| 534 | 20230912 | 094100 | 1477692950 | 32300 | 32250 | 32350 | 32250 | 1394 |
| 535 | 20230912 | 094000 | 1432663600 | 32250 | 32250 | 32300 | 32250 | 99 |
| 536 | 20230912 | 093900 | 1429470800 | 32300 | 32300 | 32300 | 32250 | 2009 |
| 537 | 20230912 | 093800 | 1364586150 | 32300 | 32300 | 32350 | 32300 | 498 |
| 538 | 20230912 | 093700 | 1348500650 | 32300 | 32300 | 32400 | 32300 | 500 |
| 539 | 20230912 | 093600 | 1332350250 | 32300 | 32350 | 32400 | 32300 | 475 |
| 540 | 20230912 | 093500 | 1316997100 | 32350 | 32350 | 32400 | 32350 | 191 |
| 541 | 20230912 | 093400 | 1310818000 | 32350 | 32350 | 32350 | 32350 | 1433 |
| 542 | 20230912 | 093300 | 1264460450 | 32350 | 32400 | 32450 | 32350 | 224 |
| 543 | 20230912 | 093200 | 1257213350 | 32400 | 32400 | 32400 | 32350 | 1115 |
| 544 | 20230912 | 093100 | 1221088900 | 32400 | 32400 | 32400 | 32350 | 1004 |
| 545 | 20230912 | 093000 | 1188576750 | 32400 | 32400 | 32450 | 32400 | 307 |
| 546 | 20230912 | 092900 | 1178622600 | 32400 | 32500 | 32500 | 32400 | 716 |
| 547 | 20230912 | 092800 | 1155389650 | 32450 | 32450 | 32450 | 32450 | 722 |
| 548 | 20230912 | 092700 | 1131960750 | 32500 | 32550 | 32600 | 32450 | 2316 |
| 549 | 20230912 | 092600 | 1056655950 | 32550 | 32550 | 32600 | 32550 | 164 |
| 550 | 20230912 | 092500 | 1051317600 | 32550 | 32600 | 32600 | 32550 | 1378 |
| 551 | 20230912 | 092400 | 1006421850 | 32600 | 32650 | 32650 | 32600 | 268 |
| 552 | 20230912 | 092300 | 997683000 | 32600 | 32600 | 32650 | 32600 | 177 |
| 553 | 20230912 | 092200 | 991910050 | 32650 | 32600 | 32650 | 32600 | 38 |
| 554 | 20230912 | 092100 | 990670850 | 32650 | 32700 | 32700 | 32650 | 888 |
| 555 | 20230912 | 092000 | 961676800 | 32700 | 32700 | 32700 | 32650 | 164 |
| 556 | 20230912 | 091900 | 956317400 | 32650 | 32700 | 32700 | 32600 | 1103 |
| 557 | 20230912 | 091800 | 920319800 | 32700 | 32750 | 32750 | 32700 | 997 |
| 558 | 20230912 | 091700 | 887717750 | 32700 | 32650 | 32800 | 32650 | 1224 |
| 559 | 20230912 | 091600 | 847640300 | 32750 | 32750 | 32750 | 32650 | 281 |
| 560 | 20230912 | 091500 | 838447550 | 32750 | 32550 | 32750 | 32550 | 2011 |
| 561 | 20230912 | 091400 | 772832400 | 32550 | 32550 | 32600 | 32550 | 356 |
| 562 | 20230912 | 091300 | 761243950 | 32600 | 32600 | 32650 | 32600 | 3154 |
| 563 | 20230912 | 091200 | 658423400 | 32600 | 32700 | 32700 | 32600 | 3635 |
| 564 | 20230912 | 091100 | 539693900 | 32700 | 32700 | 32700 | 32700 | 253 |
| 565 | 20230912 | 091000 | 531420800 | 32700 | 32650 | 32750 | 32600 | 1026 |
| 566 | 20230912 | 090900 | 497875400 | 32600 | 32600 | 32650 | 32550 | 713 |
| 567 | 20230912 | 090800 | 474625450 | 32550 | 32550 | 32600 | 32550 | 706 |
| 568 | 20230912 | 090700 | 451622800 | 32600 | 32550 | 32600 | 32500 | 1215 |
| 569 | 20230912 | 090600 | 412072200 | 32550 | 32550 | 32550 | 32500 | 1962 |
| 570 | 20230912 | 090500 | 348251050 | 32550 | 32650 | 32650 | 32550 | 1337 |
| 571 | 20230912 | 090400 | 304697450 | 32600 | 32550 | 32650 | 32550 | 1334 |
| 572 | 20230912 | 090300 | 261242400 | 32550 | 32600 | 32600 | 32500 | 2584 |
| 573 | 20230912 | 090200 | 177119700 | 32650 | 32600 | 32650 | 32600 | 1335 |
| 574 | 20230912 | 090100 | 133538850 | 32600 | 32750 | 32750 | 32550 | 1754 |
| 575 | 20230912 | 090000 | 76239050 | 32700 | 32850 | 32850 | 32650 | 2326 |