31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 3 | 20230906 | 183500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230906 | 183400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230906 | 183300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230906 | 183200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230906 | 183100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230906 | 183000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230906 | 182900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230906 | 182800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230906 | 182700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230906 | 182600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230906 | 182500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230906 | 182400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230906 | 182300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230906 | 182200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230906 | 182100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230906 | 182000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230906 | 181900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230906 | 181800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230906 | 181700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230906 | 181600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230906 | 181500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230906 | 181400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230906 | 181300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230906 | 181200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230906 | 181100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230906 | 181000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230906 | 180900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230906 | 180800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230906 | 180700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230906 | 180600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 33 | 20230906 | 180500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230906 | 180400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230906 | 180300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230906 | 180200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230906 | 180100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230906 | 180000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230906 | 175900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230906 | 175800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230906 | 175700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230906 | 175600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230906 | 175500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230906 | 175400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230906 | 175300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230906 | 175200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230906 | 175100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230906 | 175000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230906 | 174900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230906 | 174800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230906 | 174700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230906 | 174600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230906 | 174500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230906 | 174400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230906 | 174300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230906 | 174200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230906 | 174100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230906 | 174000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230906 | 173900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230906 | 173800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230906 | 173700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230906 | 173600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 63 | 20230906 | 173500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230906 | 173400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230906 | 173300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230906 | 173200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230906 | 173100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230906 | 173000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230906 | 172900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230906 | 172800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230906 | 172700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230906 | 172600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230906 | 172500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230906 | 172400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230906 | 172300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230906 | 172200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230906 | 172100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230906 | 172000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230906 | 171900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230906 | 171800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230906 | 171700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230906 | 171600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230906 | 171500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230906 | 171400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230906 | 171300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230906 | 171200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230906 | 171100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230906 | 171000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230906 | 170900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230906 | 170800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230906 | 170700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230906 | 170600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 93 | 20230906 | 170500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230906 | 170400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230906 | 170300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230906 | 170200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230906 | 170100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230906 | 170000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230906 | 165900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230906 | 165800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230906 | 165700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230906 | 165600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230906 | 165500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230906 | 165400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230906 | 165300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230906 | 165200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230906 | 165100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230906 | 165000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230906 | 164900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230906 | 164800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230906 | 164700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230906 | 164600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230906 | 164500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230906 | 164400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230906 | 164300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230906 | 164200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230906 | 164100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230906 | 164000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230906 | 163900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230906 | 163800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230906 | 163700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230906 | 163600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 123 | 20230906 | 163500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230906 | 163400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230906 | 163300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230906 | 163200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230906 | 163100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230906 | 163000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230906 | 162900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230906 | 162800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230906 | 162700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230906 | 162600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230906 | 162500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230906 | 162400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230906 | 162300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230906 | 162200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230906 | 162100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230906 | 162000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230906 | 161900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230906 | 161800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230906 | 161700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230906 | 161600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230906 | 161500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230906 | 161400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230906 | 161300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230906 | 161200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230906 | 161100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230906 | 161000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230906 | 160900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230906 | 160800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230906 | 160700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230906 | 160600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 153 | 20230906 | 160500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230906 | 160400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230906 | 160300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230906 | 160200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230906 | 160100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230906 | 160000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230906 | 155900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230906 | 155800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230906 | 155700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230906 | 155600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230906 | 155500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230906 | 155400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230906 | 155300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230906 | 155200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230906 | 155100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230906 | 155000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230906 | 154900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230906 | 154800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230906 | 154700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230906 | 154600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230906 | 154500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230906 | 154400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230906 | 154300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230906 | 154200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230906 | 154100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230906 | 154000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230906 | 153900 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230906 | 153800 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230906 | 153700 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230906 | 153600 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 183 | 20230906 | 153500 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230906 | 153400 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230906 | 153300 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230906 | 153200 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230906 | 153100 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230906 | 153000 | 8129566800 | 33200 | 33200 | 33200 | 33200 | 8915 |
| 189 | 20230906 | 152900 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230906 | 152800 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230906 | 152700 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230906 | 152600 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230906 | 152500 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230906 | 152400 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230906 | 152300 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230906 | 152200 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230906 | 152100 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230906 | 152000 | 7833588800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230906 | 151900 | 7833588800 | 33200 | 33200 | 33200 | 33150 | 655 |
| 200 | 20230906 | 151800 | 7811857350 | 33200 | 33150 | 33200 | 33150 | 795 |
| 201 | 20230906 | 151700 | 7785500800 | 33150 | 33150 | 33200 | 33150 | 164 |
| 202 | 20230906 | 151600 | 7780062950 | 33200 | 33200 | 33200 | 33150 | 1072 |
| 203 | 20230906 | 151500 | 7744510900 | 33200 | 33200 | 33200 | 33150 | 2261 |
| 204 | 20230906 | 151400 | 7669546550 | 33150 | 33100 | 33150 | 33100 | 774 |
| 205 | 20230906 | 151300 | 7643892300 | 33100 | 33100 | 33150 | 33100 | 804 |
| 206 | 20230906 | 151200 | 7617266200 | 33150 | 33150 | 33150 | 33150 | 666 |
| 207 | 20230906 | 151100 | 7595188300 | 33150 | 33050 | 33150 | 33050 | 588 |
| 208 | 20230906 | 151000 | 7575706900 | 33050 | 33150 | 33200 | 33050 | 1449 |
| 209 | 20230906 | 150900 | 7527726500 | 33150 | 33150 | 33200 | 33150 | 837 |
| 210 | 20230906 | 150800 | 7499967250 | 33150 | 33100 | 33200 | 33100 | 552 |
| 211 | 20230906 | 150700 | 7481671750 | 33100 | 33100 | 33150 | 33100 | 1042 |
| 212 | 20230906 | 150600 | 7447170300 | 33100 | 33200 | 33200 | 33100 | 469 |
| 213 | 20230906 | 150500 | 7431611600 | 33200 | 33200 | 33250 | 33150 | 1003 |
| 214 | 20230906 | 150400 | 7398318200 | 33200 | 33200 | 33250 | 33200 | 884 |
| 215 | 20230906 | 150300 | 7368958100 | 33200 | 33250 | 33250 | 33200 | 349 |
| 216 | 20230906 | 150200 | 7357357950 | 33200 | 33250 | 33250 | 33200 | 590 |
| 217 | 20230906 | 150100 | 7337749800 | 33250 | 33250 | 33250 | 33200 | 1370 |
| 218 | 20230906 | 150000 | 7292241600 | 33250 | 33150 | 33250 | 33150 | 724 |
| 219 | 20230906 | 145900 | 7268197550 | 33150 | 33200 | 33200 | 33150 | 971 |
| 220 | 20230906 | 145800 | 7235963300 | 33150 | 33100 | 33200 | 33100 | 589 |
| 221 | 20230906 | 145700 | 7216424250 | 33100 | 33150 | 33150 | 33100 | 1035 |
| 222 | 20230906 | 145600 | 7182125050 | 33150 | 33150 | 33150 | 33100 | 576 |
| 223 | 20230906 | 145500 | 7163040250 | 33100 | 33150 | 33150 | 33100 | 310 |
| 224 | 20230906 | 145400 | 7152765050 | 33150 | 33100 | 33150 | 33100 | 518 |
| 225 | 20230906 | 145300 | 7135594900 | 33150 | 33150 | 33150 | 33100 | 1005 |
| 226 | 20230906 | 145200 | 7102287100 | 33150 | 33200 | 33250 | 33150 | 1681 |
| 227 | 20230906 | 145100 | 7046487250 | 33200 | 33200 | 33250 | 33200 | 958 |
| 228 | 20230906 | 145000 | 7014656800 | 33200 | 33250 | 33250 | 33200 | 627 |
| 229 | 20230906 | 144900 | 6993825000 | 33250 | 33200 | 33250 | 33200 | 987 |
| 230 | 20230906 | 144800 | 6961032200 | 33250 | 33200 | 33250 | 33200 | 654 |
| 231 | 20230906 | 144700 | 6939292600 | 33200 | 33150 | 33250 | 33150 | 638 |
| 232 | 20230906 | 144600 | 6918111450 | 33200 | 33200 | 33200 | 33150 | 582 |
| 233 | 20230906 | 144500 | 6898789500 | 33250 | 33150 | 33250 | 33150 | 979 |
| 234 | 20230906 | 144400 | 6866269000 | 33200 | 33100 | 33200 | 33100 | 693 |
| 235 | 20230906 | 144300 | 6843287000 | 33100 | 33200 | 33200 | 33100 | 904 |
| 236 | 20230906 | 144200 | 6813300200 | 33200 | 33250 | 33250 | 33200 | 1398 |
| 237 | 20230906 | 144100 | 6766856400 | 33250 | 33250 | 33300 | 33200 | 746 |
| 238 | 20230906 | 144000 | 6742054250 | 33300 | 33200 | 33300 | 33200 | 640 |
| 239 | 20230906 | 143900 | 6720757200 | 33200 | 33250 | 33300 | 33200 | 1537 |
| 240 | 20230906 | 143800 | 6669662750 | 33300 | 33300 | 33300 | 33250 | 875 |
| 241 | 20230906 | 143700 | 6640528300 | 33250 | 33200 | 33350 | 33200 | 715 |
| 242 | 20230906 | 143600 | 6616719450 | 33250 | 33250 | 33250 | 33200 | 795 |
| 243 | 20230906 | 143500 | 6590285950 | 33250 | 33250 | 33250 | 33200 | 471 |
| 244 | 20230906 | 143400 | 6574627450 | 33200 | 33250 | 33250 | 33200 | 356 |
| 245 | 20230906 | 143300 | 6562792450 | 33250 | 33300 | 33300 | 33200 | 1132 |
| 246 | 20230906 | 143200 | 6525133700 | 33350 | 33300 | 33350 | 33250 | 982 |
| 247 | 20230906 | 143100 | 6492443000 | 33300 | 33300 | 33300 | 33250 | 1063 |
| 248 | 20230906 | 143000 | 6457076250 | 33300 | 33250 | 33300 | 33250 | 542 |
| 249 | 20230906 | 142900 | 6439045350 | 33250 | 33200 | 33250 | 33200 | 403 |
| 250 | 20230906 | 142800 | 6425648050 | 33200 | 33200 | 33250 | 33200 | 756 |
| 251 | 20230906 | 142700 | 6400520400 | 33200 | 33250 | 33300 | 33200 | 1196 |
| 252 | 20230906 | 142600 | 6360749950 | 33250 | 33250 | 33300 | 33200 | 538 |
| 253 | 20230906 | 142500 | 6342856100 | 33250 | 33200 | 33250 | 33200 | 418 |
| 254 | 20230906 | 142400 | 6328958050 | 33250 | 33250 | 33250 | 33200 | 695 |
| 255 | 20230906 | 142300 | 6305850050 | 33250 | 33250 | 33300 | 33250 | 960 |
| 256 | 20230906 | 142200 | 6273901050 | 33250 | 33300 | 33300 | 33200 | 1541 |
| 257 | 20230906 | 142100 | 6222648800 | 33300 | 33300 | 33300 | 33250 | 580 |
| 258 | 20230906 | 142000 | 6203339900 | 33300 | 33200 | 33300 | 33200 | 956 |
| 259 | 20230906 | 141900 | 6171556650 | 33200 | 33300 | 33300 | 33200 | 1138 |
| 260 | 20230906 | 141800 | 6133714500 | 33250 | 33300 | 33300 | 33250 | 422 |
| 261 | 20230906 | 141700 | 6119662750 | 33300 | 33250 | 33300 | 33250 | 560 |
| 262 | 20230906 | 141600 | 6101021600 | 33250 | 33200 | 33300 | 33150 | 1607 |
| 263 | 20230906 | 141500 | 6047666550 | 33200 | 33200 | 33250 | 33200 | 448 |
| 264 | 20230906 | 141400 | 6032773300 | 33250 | 33300 | 33300 | 33200 | 1632 |
| 265 | 20230906 | 141300 | 5978475400 | 33300 | 33300 | 33300 | 33250 | 636 |
| 266 | 20230906 | 141200 | 5957308450 | 33300 | 33300 | 33300 | 33250 | 1009 |
| 267 | 20230906 | 141100 | 5923739000 | 33300 | 33250 | 33300 | 33250 | 1226 |
| 268 | 20230906 | 141000 | 5882929750 | 33300 | 33200 | 33300 | 33200 | 713 |
| 269 | 20230906 | 140900 | 5859218650 | 33200 | 33150 | 33200 | 33150 | 396 |
| 270 | 20230906 | 140800 | 5846073450 | 33200 | 33200 | 33200 | 33150 | 483 |
| 271 | 20230906 | 140700 | 5830038150 | 33200 | 33100 | 33200 | 33100 | 1503 |
| 272 | 20230906 | 140600 | 5780236400 | 33100 | 33150 | 33200 | 33050 | 1590 |
| 273 | 20230906 | 140500 | 5727515850 | 33150 | 33150 | 33200 | 33100 | 528 |
| 274 | 20230906 | 140400 | 5709998150 | 33150 | 33250 | 33250 | 33050 | 2409 |
| 275 | 20230906 | 140300 | 5630168800 | 33250 | 33200 | 33250 | 33200 | 1461 |
| 276 | 20230906 | 140200 | 5581647150 | 33200 | 33150 | 33200 | 33150 | 496 |
| 277 | 20230906 | 140100 | 5565180750 | 33200 | 33200 | 33200 | 33150 | 783 |
| 278 | 20230906 | 140000 | 5539218250 | 33200 | 33200 | 33200 | 33150 | 397 |
| 279 | 20230906 | 135900 | 5526039350 | 33250 | 33250 | 33250 | 33150 | 905 |
| 280 | 20230906 | 135800 | 5496003450 | 33250 | 33200 | 33250 | 33150 | 814 |
| 281 | 20230906 | 135700 | 5468968950 | 33200 | 33150 | 33200 | 33100 | 562 |
| 282 | 20230906 | 135600 | 5450328550 | 33100 | 33150 | 33150 | 33100 | 369 |
| 283 | 20230906 | 135500 | 5438096450 | 33100 | 33200 | 33250 | 33100 | 4164 |
| 284 | 20230906 | 135400 | 5299975950 | 33250 | 33150 | 33250 | 33150 | 371 |
| 285 | 20230906 | 135300 | 5287645400 | 33200 | 33150 | 33200 | 33150 | 597 |
| 286 | 20230906 | 135200 | 5267825900 | 33200 | 33200 | 33200 | 33150 | 417 |
| 287 | 20230906 | 135100 | 5253981900 | 33200 | 33200 | 33200 | 33150 | 264 |
| 288 | 20230906 | 135000 | 5245217550 | 33200 | 33200 | 33200 | 33150 | 390 |
| 289 | 20230906 | 134900 | 5232271450 | 33200 | 33200 | 33200 | 33150 | 331 |
| 290 | 20230906 | 134800 | 5221283650 | 33200 | 33200 | 33200 | 33150 | 110 |
| 291 | 20230906 | 134700 | 5217633200 | 33200 | 33200 | 33200 | 33150 | 347 |
| 292 | 20230906 | 134600 | 5206115000 | 33200 | 33200 | 33200 | 33150 | 230 |
| 293 | 20230906 | 134500 | 5198480950 | 33200 | 33200 | 33200 | 33150 | 215 |
| 294 | 20230906 | 134400 | 5191344150 | 33150 | 33200 | 33200 | 33150 | 164 |
| 295 | 20230906 | 134300 | 5185899900 | 33200 | 33200 | 33200 | 33150 | 246 |
| 296 | 20230906 | 134200 | 5177734850 | 33200 | 33200 | 33200 | 33150 | 322 |
| 297 | 20230906 | 134100 | 5167044750 | 33200 | 33200 | 33200 | 33150 | 388 |
| 298 | 20230906 | 134000 | 5154171700 | 33200 | 33200 | 33200 | 33150 | 330 |
| 299 | 20230906 | 133900 | 5143220900 | 33200 | 33150 | 33200 | 33150 | 378 |
| 300 | 20230906 | 133800 | 5130682150 | 33150 | 33150 | 33150 | 33100 | 206 |
| 301 | 20230906 | 133700 | 5123853500 | 33150 | 33150 | 33150 | 33100 | 207 |
| 302 | 20230906 | 133600 | 5116991950 | 33150 | 33150 | 33150 | 33100 | 142 |
| 303 | 20230906 | 133500 | 5112286750 | 33150 | 33100 | 33150 | 33100 | 172 |
| 304 | 20230906 | 133400 | 5106587400 | 33100 | 33100 | 33150 | 33100 | 264 |
| 305 | 20230906 | 133300 | 5097838350 | 33150 | 33100 | 33150 | 33100 | 263 |
| 306 | 20230906 | 133200 | 5089124200 | 33200 | 33200 | 33200 | 33100 | 431 |
| 307 | 20230906 | 133100 | 5074830700 | 33200 | 33200 | 33200 | 33150 | 701 |
| 308 | 20230906 | 133000 | 5051590150 | 33200 | 33150 | 33200 | 33100 | 681 |
| 309 | 20230906 | 132900 | 5029016550 | 33150 | 33050 | 33150 | 33050 | 1770 |
| 310 | 20230906 | 132800 | 4970423400 | 33050 | 33100 | 33100 | 33050 | 203 |
| 311 | 20230906 | 132700 | 4963705450 | 33100 | 33050 | 33100 | 33050 | 240 |
| 312 | 20230906 | 132600 | 4955762100 | 33100 | 33050 | 33100 | 33050 | 78 |
| 313 | 20230906 | 132500 | 4953181450 | 33100 | 33050 | 33100 | 33050 | 108 |
| 314 | 20230906 | 132400 | 4949610550 | 33050 | 33050 | 33100 | 33050 | 188 |
| 315 | 20230906 | 132300 | 4943390800 | 33050 | 33050 | 33100 | 33050 | 124 |
| 316 | 20230906 | 132200 | 4939289200 | 33050 | 33050 | 33100 | 33000 | 145 |
| 317 | 20230906 | 132100 | 4934493200 | 33050 | 33050 | 33050 | 33000 | 304 |
| 318 | 20230906 | 132000 | 4924447900 | 33050 | 33050 | 33050 | 33000 | 179 |
| 319 | 20230906 | 131900 | 4918532450 | 33050 | 33050 | 33050 | 33000 | 273 |
| 320 | 20230906 | 131800 | 4909510450 | 33050 | 33000 | 33050 | 33000 | 1460 |
| 321 | 20230906 | 131700 | 4861260450 | 33050 | 33050 | 33050 | 33000 | 61 |
| 322 | 20230906 | 131600 | 4859245900 | 33050 | 33050 | 33050 | 33000 | 26 |
| 323 | 20230906 | 131500 | 4858387450 | 33050 | 33050 | 33050 | 33000 | 341 |
| 324 | 20230906 | 131400 | 4847128650 | 33050 | 33050 | 33050 | 33000 | 247 |
| 325 | 20230906 | 131300 | 4838973100 | 33000 | 33050 | 33050 | 33000 | 146 |
| 326 | 20230906 | 131200 | 4834150650 | 33000 | 33000 | 33050 | 32950 | 853 |
| 327 | 20230906 | 131100 | 4806001850 | 33050 | 33050 | 33050 | 33000 | 153 |
| 328 | 20230906 | 131000 | 4800945900 | 33050 | 33000 | 33050 | 32950 | 815 |
| 329 | 20230906 | 130900 | 4774048000 | 33000 | 32950 | 33000 | 32950 | 594 |
| 330 | 20230906 | 130800 | 4754469400 | 32950 | 32950 | 32950 | 32900 | 337 |
| 331 | 20230906 | 130700 | 4743365800 | 32900 | 32950 | 32950 | 32900 | 100 |
| 332 | 20230906 | 130600 | 4740072800 | 32950 | 32900 | 32950 | 32900 | 74 |
| 333 | 20230906 | 130500 | 4737636850 | 32900 | 32950 | 32950 | 32900 | 49 |
| 334 | 20230906 | 130400 | 4736022500 | 32950 | 32900 | 32950 | 32900 | 91 |
| 335 | 20230906 | 130300 | 4733028550 | 32900 | 32950 | 32950 | 32900 | 151 |
| 336 | 20230906 | 130200 | 4728055050 | 32950 | 32950 | 32950 | 32900 | 118 |
| 337 | 20230906 | 130100 | 4724167000 | 32950 | 33000 | 33000 | 32950 | 531 |
| 338 | 20230906 | 130000 | 4706667950 | 33000 | 32950 | 33000 | 32900 | 293 |
| 339 | 20230906 | 125900 | 4697011350 | 32950 | 32950 | 32950 | 32900 | 275 |
| 340 | 20230906 | 125800 | 4687950700 | 32950 | 32950 | 32950 | 32950 | 117 |
| 341 | 20230906 | 125700 | 4684095550 | 32950 | 32900 | 33000 | 32900 | 150 |
| 342 | 20230906 | 125600 | 4679152850 | 33000 | 32950 | 33000 | 32900 | 574 |
| 343 | 20230906 | 125500 | 4660223400 | 33000 | 32900 | 33000 | 32900 | 167 |
| 344 | 20230906 | 125400 | 4654722450 | 32900 | 32950 | 33000 | 32900 | 119 |
| 345 | 20230906 | 125300 | 4650802250 | 32950 | 32950 | 32950 | 32900 | 935 |
| 346 | 20230906 | 125200 | 4619994200 | 32950 | 32950 | 33000 | 32950 | 200 |
| 347 | 20230906 | 125100 | 4613399300 | 32950 | 32950 | 33000 | 32950 | 225 |
| 348 | 20230906 | 125000 | 4605979150 | 32950 | 33000 | 33000 | 32950 | 34 |
| 349 | 20230906 | 124900 | 4604857750 | 33000 | 32950 | 33000 | 32950 | 260 |
| 350 | 20230906 | 124800 | 4596285600 | 33000 | 32950 | 33000 | 32950 | 608 |
| 351 | 20230906 | 124700 | 4576248000 | 32950 | 32900 | 32950 | 32900 | 41 |
| 352 | 20230906 | 124600 | 4574898650 | 32950 | 32900 | 32950 | 32900 | 147 |
| 353 | 20230906 | 124500 | 4570061600 | 32900 | 32900 | 32950 | 32900 | 145 |
| 354 | 20230906 | 124400 | 4565288500 | 32900 | 32950 | 32950 | 32900 | 36 |
| 355 | 20230906 | 124300 | 4564103000 | 32950 | 33000 | 33000 | 32950 | 1368 |
| 356 | 20230906 | 124200 | 4519023250 | 33000 | 32950 | 33000 | 32950 | 222 |
| 357 | 20230906 | 124100 | 4511699350 | 32950 | 33000 | 33000 | 32950 | 186 |
| 358 | 20230906 | 124000 | 4505562950 | 33000 | 32950 | 33000 | 32950 | 99 |
| 359 | 20230906 | 123900 | 4502297950 | 32950 | 33000 | 33000 | 32950 | 183 |
| 360 | 20230906 | 123800 | 4496259400 | 33000 | 32950 | 33000 | 32950 | 138 |
| 361 | 20230906 | 123700 | 4491710250 | 32950 | 33000 | 33000 | 32950 | 58 |
| 362 | 20230906 | 123600 | 4489798400 | 32950 | 33000 | 33000 | 32950 | 18 |
| 363 | 20230906 | 123500 | 4489204850 | 33050 | 32950 | 33050 | 32950 | 271 |
| 364 | 20230906 | 123400 | 4480261750 | 32950 | 33000 | 33050 | 32950 | 411 |
| 365 | 20230906 | 123300 | 4466697750 | 33000 | 33000 | 33050 | 33000 | 159 |
| 366 | 20230906 | 123200 | 4461447400 | 33000 | 32900 | 33000 | 32900 | 545 |
| 367 | 20230906 | 123100 | 4443479150 | 32900 | 32900 | 32950 | 32900 | 110 |
| 368 | 20230906 | 123000 | 4439857250 | 32900 | 32900 | 32950 | 32900 | 129 |
| 369 | 20230906 | 122900 | 4435610350 | 32900 | 32900 | 32950 | 32900 | 96 |
| 370 | 20230906 | 122800 | 4432449350 | 32950 | 32950 | 32950 | 32900 | 92 |
| 371 | 20230906 | 122700 | 4429419900 | 32900 | 32950 | 33000 | 32900 | 772 |
| 372 | 20230906 | 122600 | 4403982200 | 32950 | 32950 | 33000 | 32950 | 145 |
| 373 | 20230906 | 122500 | 4399199500 | 32950 | 33000 | 33000 | 32950 | 111 |
| 374 | 20230906 | 122400 | 4395538800 | 32950 | 33000 | 33000 | 32950 | 174 |
| 375 | 20230906 | 122300 | 4389796900 | 33000 | 33000 | 33050 | 32950 | 923 |
| 376 | 20230906 | 122200 | 4359348000 | 33000 | 33000 | 33000 | 32950 | 99 |
| 377 | 20230906 | 122100 | 4356081250 | 32950 | 33000 | 33000 | 32950 | 107 |
| 378 | 20230906 | 122000 | 4352550550 | 33000 | 33050 | 33050 | 32950 | 710 |
| 379 | 20230906 | 121900 | 4329120200 | 33000 | 33050 | 33050 | 33000 | 63 |
| 380 | 20230906 | 121800 | 4327038450 | 33050 | 33000 | 33050 | 33000 | 67 |
| 381 | 20230906 | 121700 | 4324826400 | 33000 | 32950 | 33000 | 32950 | 656 |
| 382 | 20230906 | 121600 | 4303181150 | 32950 | 32950 | 33000 | 32950 | 53 |
| 383 | 20230906 | 121500 | 4301434000 | 33000 | 33000 | 33000 | 33000 | 87 |
| 384 | 20230906 | 121400 | 4298563000 | 33000 | 32950 | 33000 | 32950 | 143 |
| 385 | 20230906 | 121300 | 4293844950 | 33000 | 32950 | 33000 | 32950 | 154 |
| 386 | 20230906 | 121200 | 4288770600 | 32950 | 32950 | 33000 | 32950 | 190 |
| 387 | 20230906 | 121100 | 4282507850 | 33000 | 32900 | 33000 | 32900 | 521 |
| 388 | 20230906 | 121000 | 4265339200 | 32900 | 32900 | 32900 | 32850 | 2610 |
| 389 | 20230906 | 120900 | 4179518300 | 32900 | 32950 | 32950 | 32900 | 116 |
| 390 | 20230906 | 120800 | 4175700050 | 32950 | 32950 | 33000 | 32900 | 563 |
| 391 | 20230906 | 120700 | 4157147550 | 32950 | 32950 | 32950 | 32950 | 248 |
| 392 | 20230906 | 120600 | 4148975950 | 32950 | 32950 | 33000 | 32900 | 733 |
| 393 | 20230906 | 120500 | 4124822200 | 33000 | 33000 | 33000 | 32950 | 297 |
| 394 | 20230906 | 120400 | 4115023500 | 33000 | 33000 | 33000 | 32950 | 180 |
| 395 | 20230906 | 120300 | 4109085000 | 32950 | 33000 | 33000 | 32950 | 53 |
| 396 | 20230906 | 120200 | 4107338200 | 33000 | 32950 | 33000 | 32950 | 216 |
| 397 | 20230906 | 120100 | 4100216150 | 32950 | 32950 | 33000 | 32950 | 110 |
| 398 | 20230906 | 120000 | 4096591300 | 33000 | 32950 | 33000 | 32950 | 92 |
| 399 | 20230906 | 115900 | 4093558850 | 32950 | 32950 | 33000 | 32950 | 96 |
| 400 | 20230906 | 115800 | 4090393150 | 33000 | 33000 | 33000 | 32950 | 167 |
| 401 | 20230906 | 115700 | 4084883850 | 33000 | 33000 | 33050 | 33000 | 474 |
| 402 | 20230906 | 115600 | 4069241400 | 33000 | 33050 | 33050 | 33000 | 143 |
| 403 | 20230906 | 115500 | 4064515600 | 33050 | 33050 | 33050 | 33000 | 117 |
| 404 | 20230906 | 115400 | 4060648850 | 33050 | 33050 | 33050 | 33000 | 72 |
| 405 | 20230906 | 115300 | 4058271700 | 33050 | 32950 | 33050 | 32950 | 422 |
| 406 | 20230906 | 115200 | 4044345000 | 32950 | 33000 | 33000 | 32950 | 537 |
| 407 | 20230906 | 115100 | 4026624200 | 33000 | 33000 | 33050 | 33000 | 481 |
| 408 | 20230906 | 115000 | 4010736300 | 33000 | 33050 | 33050 | 33000 | 17 |
| 409 | 20230906 | 114900 | 4010174550 | 33050 | 33050 | 33050 | 33000 | 1359 |
| 410 | 20230906 | 114800 | 3965259650 | 33100 | 33100 | 33100 | 33050 | 94 |
| 411 | 20230906 | 114700 | 3962148500 | 33100 | 33050 | 33100 | 33050 | 125 |
| 412 | 20230906 | 114600 | 3958014400 | 33050 | 33100 | 33100 | 33050 | 109 |
| 413 | 20230906 | 114500 | 3954406650 | 33100 | 33050 | 33100 | 33050 | 101 |
| 414 | 20230906 | 114400 | 3951065650 | 33050 | 33050 | 33100 | 33050 | 91 |
| 415 | 20230906 | 114300 | 3948055600 | 33100 | 33000 | 33100 | 33000 | 1028 |
| 416 | 20230906 | 114200 | 3914083650 | 33050 | 33050 | 33050 | 33000 | 261 |
| 417 | 20230906 | 114100 | 3905459500 | 33000 | 33050 | 33050 | 33000 | 155 |
| 418 | 20230906 | 114000 | 3900343650 | 33050 | 33000 | 33050 | 33000 | 146 |
| 419 | 20230906 | 113900 | 3895524500 | 33050 | 33050 | 33050 | 33000 | 753 |
| 420 | 20230906 | 113800 | 3870638050 | 33050 | 33050 | 33100 | 33050 | 241 |
| 421 | 20230906 | 113700 | 3862669800 | 33050 | 33050 | 33100 | 33050 | 342 |
| 422 | 20230906 | 113600 | 3851366400 | 33100 | 33050 | 33100 | 33050 | 206 |
| 423 | 20230906 | 113500 | 3844552900 | 33050 | 33050 | 33100 | 33050 | 246 |
| 424 | 20230906 | 113400 | 3836421650 | 33100 | 33100 | 33100 | 33050 | 120 |
| 425 | 20230906 | 113300 | 3832452050 | 33050 | 33050 | 33100 | 33050 | 330 |
| 426 | 20230906 | 113200 | 3821541700 | 33050 | 33050 | 33100 | 33050 | 122 |
| 427 | 20230906 | 113100 | 3817509250 | 33100 | 33150 | 33150 | 33100 | 825 |
| 428 | 20230906 | 113000 | 3790199550 | 33150 | 33150 | 33150 | 33100 | 177 |
| 429 | 20230906 | 112900 | 3784332550 | 33150 | 33150 | 33200 | 33100 | 971 |
| 430 | 20230906 | 112800 | 3752141600 | 33200 | 33200 | 33200 | 33150 | 78 |
| 431 | 20230906 | 112700 | 3749554500 | 33200 | 33200 | 33200 | 33150 | 199 |
| 432 | 20230906 | 112600 | 3742952550 | 33200 | 33150 | 33200 | 33150 | 97 |
| 433 | 20230906 | 112500 | 3739735150 | 33150 | 33150 | 33200 | 33150 | 127 |
| 434 | 20230906 | 112400 | 3735524550 | 33150 | 33200 | 33250 | 33150 | 1514 |
| 435 | 20230906 | 112300 | 3685259400 | 33200 | 33200 | 33250 | 33200 | 186 |
| 436 | 20230906 | 112200 | 3679078750 | 33200 | 33250 | 33250 | 33200 | 96 |
| 437 | 20230906 | 112100 | 3675888500 | 33250 | 33250 | 33250 | 33200 | 41 |
| 438 | 20230906 | 112000 | 3674526600 | 33250 | 33250 | 33300 | 33200 | 624 |
| 439 | 20230906 | 111900 | 3653790900 | 33250 | 33350 | 33350 | 33250 | 633 |
| 440 | 20230906 | 111800 | 3632713900 | 33300 | 33300 | 33350 | 33300 | 342 |
| 441 | 20230906 | 111700 | 3621323150 | 33300 | 33300 | 33350 | 33250 | 1108 |
| 442 | 20230906 | 111600 | 3584426350 | 33300 | 33250 | 33300 | 33250 | 156 |
| 443 | 20230906 | 111500 | 3579233500 | 33250 | 33250 | 33250 | 33250 | 536 |
| 444 | 20230906 | 111400 | 3561411500 | 33250 | 33250 | 33250 | 33200 | 159 |
| 445 | 20230906 | 111300 | 3556126150 | 33250 | 33200 | 33250 | 33200 | 232 |
| 446 | 20230906 | 111200 | 3548414050 | 33200 | 33200 | 33250 | 33200 | 295 |
| 447 | 20230906 | 111100 | 3538607600 | 33200 | 33200 | 33250 | 33200 | 259 |
| 448 | 20230906 | 111000 | 3529999650 | 33250 | 33250 | 33250 | 33200 | 512 |
| 449 | 20230906 | 110900 | 3512975700 | 33250 | 33250 | 33250 | 33200 | 53 |
| 450 | 20230906 | 110800 | 3511215450 | 33200 | 33200 | 33200 | 33200 | 39 |
| 451 | 20230906 | 110700 | 3509920650 | 33200 | 33200 | 33250 | 33200 | 226 |
| 452 | 20230906 | 110600 | 3502413000 | 33200 | 33250 | 33250 | 33200 | 177 |
| 453 | 20230906 | 110500 | 3496534350 | 33250 | 33250 | 33250 | 33200 | 408 |
| 454 | 20230906 | 110400 | 3482968500 | 33250 | 33250 | 33300 | 33250 | 63 |
| 455 | 20230906 | 110300 | 3480873450 | 33300 | 33350 | 33350 | 33250 | 598 |
| 456 | 20230906 | 110200 | 3460960750 | 33350 | 33300 | 33350 | 33300 | 515 |
| 457 | 20230906 | 110100 | 3443807000 | 33300 | 33350 | 33350 | 33300 | 170 |
| 458 | 20230906 | 110000 | 3438138450 | 33350 | 33300 | 33350 | 33300 | 234 |
| 459 | 20230906 | 105900 | 3430336150 | 33350 | 33300 | 33350 | 33300 | 107 |
| 460 | 20230906 | 105800 | 3426770200 | 33300 | 33300 | 33350 | 33300 | 116 |
| 461 | 20230906 | 105700 | 3422903150 | 33350 | 33350 | 33350 | 33300 | 482 |
| 462 | 20230906 | 105600 | 3406843600 | 33350 | 33350 | 33350 | 33300 | 298 |
| 463 | 20230906 | 105500 | 3396907100 | 33350 | 33300 | 33350 | 33300 | 133 |
| 464 | 20230906 | 105400 | 3392474950 | 33300 | 33350 | 33350 | 33300 | 41 |
| 465 | 20230906 | 105300 | 3391108150 | 33350 | 33350 | 33400 | 33300 | 448 |
| 466 | 20230906 | 105200 | 3376166900 | 33350 | 33350 | 33400 | 33350 | 166 |
| 467 | 20230906 | 105100 | 3370627300 | 33350 | 33350 | 33400 | 33350 | 338 |
| 468 | 20230906 | 105000 | 3359344350 | 33400 | 33400 | 33400 | 33350 | 149 |
| 469 | 20230906 | 104900 | 3354368400 | 33400 | 33400 | 33400 | 33350 | 107 |
| 470 | 20230906 | 104800 | 3350798100 | 33350 | 33400 | 33400 | 33350 | 224 |
| 471 | 20230906 | 104700 | 3343316800 | 33400 | 33400 | 33400 | 33350 | 800 |
| 472 | 20230906 | 104600 | 3316628900 | 33400 | 33400 | 33450 | 33400 | 630 |
| 473 | 20230906 | 104500 | 3295581300 | 33400 | 33450 | 33450 | 33400 | 224 |
| 474 | 20230906 | 104400 | 3288090000 | 33450 | 33450 | 33450 | 33350 | 252 |
| 475 | 20230906 | 104300 | 3279670700 | 33450 | 33350 | 33450 | 33350 | 329 |
| 476 | 20230906 | 104200 | 3268681700 | 33400 | 33350 | 33400 | 33350 | 235 |
| 477 | 20230906 | 104100 | 3260835050 | 33350 | 33350 | 33400 | 33350 | 356 |
| 478 | 20230906 | 104000 | 3248947400 | 33400 | 33350 | 33400 | 33350 | 238 |
| 479 | 20230906 | 103900 | 3241000250 | 33400 | 33350 | 33400 | 33350 | 430 |
| 480 | 20230906 | 103800 | 3226640700 | 33400 | 33350 | 33400 | 33300 | 2703 |
| 481 | 20230906 | 103700 | 3136492200 | 33350 | 33350 | 33350 | 33300 | 162 |
| 482 | 20230906 | 103600 | 3131091850 | 33350 | 33350 | 33350 | 33300 | 154 |
| 483 | 20230906 | 103500 | 3125957300 | 33300 | 33350 | 33350 | 33300 | 307 |
| 484 | 20230906 | 103400 | 3115726050 | 33350 | 33300 | 33350 | 33300 | 340 |
| 485 | 20230906 | 103300 | 3104389900 | 33300 | 33350 | 33350 | 33300 | 727 |
| 486 | 20230906 | 103200 | 3080147050 | 33400 | 33400 | 33400 | 33350 | 94 |
| 487 | 20230906 | 103100 | 3077007600 | 33400 | 33350 | 33400 | 33350 | 279 |
| 488 | 20230906 | 103000 | 3067691750 | 33400 | 33400 | 33400 | 33350 | 277 |
| 489 | 20230906 | 102900 | 3058446100 | 33350 | 33350 | 33400 | 33300 | 150 |
| 490 | 20230906 | 102800 | 3053441750 | 33350 | 33350 | 33400 | 33350 | 518 |
| 491 | 20230906 | 102700 | 3036158900 | 33400 | 33300 | 33400 | 33300 | 479 |
| 492 | 20230906 | 102600 | 3020186450 | 33300 | 33300 | 33350 | 33300 | 193 |
| 493 | 20230906 | 102500 | 3013753000 | 33350 | 33300 | 33350 | 33300 | 256 |
| 494 | 20230906 | 102400 | 3005217700 | 33350 | 33300 | 33350 | 33300 | 231 |
| 495 | 20230906 | 102300 | 2997520100 | 33300 | 33350 | 33350 | 33300 | 209 |
| 496 | 20230906 | 102200 | 2990557550 | 33350 | 33350 | 33350 | 33300 | 233 |
| 497 | 20230906 | 102100 | 2982788900 | 33350 | 33350 | 33400 | 33300 | 1358 |
| 498 | 20230906 | 102000 | 2937514050 | 33350 | 33350 | 33400 | 33350 | 236 |
| 499 | 20230906 | 101900 | 2929637600 | 33400 | 33400 | 33400 | 33350 | 195 |
| 500 | 20230906 | 101800 | 2923126600 | 33350 | 33300 | 33400 | 33300 | 1183 |
| 501 | 20230906 | 101700 | 2883688700 | 33250 | 33250 | 33300 | 33250 | 251 |
| 502 | 20230906 | 101600 | 2875337000 | 33250 | 33250 | 33300 | 33200 | 1111 |
| 503 | 20230906 | 101500 | 2838413050 | 33250 | 33250 | 33300 | 33250 | 219 |
| 504 | 20230906 | 101400 | 2831128500 | 33250 | 33300 | 33300 | 33250 | 251 |
| 505 | 20230906 | 101300 | 2822779000 | 33250 | 33250 | 33300 | 33200 | 523 |
| 506 | 20230906 | 101200 | 2805398600 | 33250 | 33300 | 33300 | 33250 | 422 |
| 507 | 20230906 | 101100 | 2791356650 | 33300 | 33350 | 33350 | 33250 | 467 |
| 508 | 20230906 | 101000 | 2775800300 | 33300 | 33350 | 33350 | 33300 | 211 |
| 509 | 20230906 | 100900 | 2768769750 | 33350 | 33300 | 33350 | 33300 | 294 |
| 510 | 20230906 | 100800 | 2758975850 | 33300 | 33250 | 33300 | 33200 | 314 |
| 511 | 20230906 | 100700 | 2748529950 | 33250 | 33200 | 33250 | 33200 | 745 |
| 512 | 20230906 | 100600 | 2723772550 | 33200 | 33250 | 33250 | 33200 | 573 |
| 513 | 20230906 | 100500 | 2704742550 | 33250 | 33200 | 33250 | 33150 | 1451 |
| 514 | 20230906 | 100400 | 2656576450 | 33200 | 33250 | 33250 | 33200 | 340 |
| 515 | 20230906 | 100300 | 2645274100 | 33250 | 33300 | 33350 | 33250 | 1077 |
| 516 | 20230906 | 100200 | 2609410650 | 33300 | 33300 | 33350 | 33250 | 794 |
| 517 | 20230906 | 100100 | 2582987250 | 33300 | 33350 | 33350 | 33250 | 970 |
| 518 | 20230906 | 100000 | 2550682000 | 33350 | 33350 | 33400 | 33300 | 769 |
| 519 | 20230906 | 095900 | 2525040500 | 33350 | 33400 | 33450 | 33350 | 194 |
| 520 | 20230906 | 095800 | 2518562000 | 33400 | 33450 | 33450 | 33400 | 527 |
| 521 | 20230906 | 095700 | 2500957550 | 33400 | 33400 | 33450 | 33400 | 503 |
| 522 | 20230906 | 095600 | 2484152100 | 33450 | 33500 | 33500 | 33450 | 709 |
| 523 | 20230906 | 095500 | 2460435750 | 33550 | 33600 | 33600 | 33500 | 3434 |
| 524 | 20230906 | 095400 | 2345252600 | 33600 | 33550 | 33600 | 33550 | 853 |
| 525 | 20230906 | 095300 | 2316613400 | 33550 | 33550 | 33600 | 33500 | 1231 |
| 526 | 20230906 | 095200 | 2275313950 | 33550 | 33450 | 33550 | 33450 | 1063 |
| 527 | 20230906 | 095100 | 2239701450 | 33500 | 33500 | 33500 | 33450 | 283 |
| 528 | 20230906 | 095000 | 2230224800 | 33450 | 33500 | 33500 | 33450 | 80 |
| 529 | 20230906 | 094900 | 2227546200 | 33500 | 33450 | 33500 | 33450 | 96 |
| 530 | 20230906 | 094800 | 2224334300 | 33450 | 33500 | 33500 | 33450 | 283 |
| 531 | 20230906 | 094700 | 2214861900 | 33450 | 33350 | 33500 | 33350 | 515 |
| 532 | 20230906 | 094600 | 2197650950 | 33400 | 33400 | 33400 | 33350 | 203 |
| 533 | 20230906 | 094500 | 2190879450 | 33350 | 33400 | 33400 | 33350 | 233 |
| 534 | 20230906 | 094400 | 2183097650 | 33350 | 33400 | 33500 | 33350 | 654 |
| 535 | 20230906 | 094300 | 2161250450 | 33500 | 33500 | 33500 | 33450 | 403 |
| 536 | 20230906 | 094200 | 2147768650 | 33450 | 33400 | 33500 | 33400 | 277 |
| 537 | 20230906 | 094100 | 2138510500 | 33400 | 33400 | 33400 | 33400 | 61 |
| 538 | 20230906 | 094000 | 2136473100 | 33400 | 33450 | 33450 | 33350 | 459 |
| 539 | 20230906 | 093900 | 2121136400 | 33450 | 33350 | 33500 | 33350 | 651 |
| 540 | 20230906 | 093800 | 2099386250 | 33400 | 33350 | 33400 | 33350 | 60 |
| 541 | 20230906 | 093700 | 2097384700 | 33350 | 33500 | 33500 | 33350 | 2296 |
| 542 | 20230906 | 093600 | 2020663650 | 33450 | 33500 | 33550 | 33450 | 700 |
| 543 | 20230906 | 093500 | 1997212950 | 33550 | 33550 | 33600 | 33500 | 885 |
| 544 | 20230906 | 093400 | 1967535700 | 33550 | 33650 | 33650 | 33550 | 547 |
| 545 | 20230906 | 093300 | 1949153200 | 33650 | 33650 | 33700 | 33600 | 373 |
| 546 | 20230906 | 093200 | 1936595650 | 33600 | 33650 | 33700 | 33600 | 414 |
| 547 | 20230906 | 093100 | 1922665150 | 33650 | 33650 | 33700 | 33650 | 122 |
| 548 | 20230906 | 093000 | 1918557100 | 33750 | 33700 | 33750 | 33650 | 1993 |
| 549 | 20230906 | 092900 | 1851377950 | 33700 | 33550 | 33750 | 33550 | 7760 |
| 550 | 20230906 | 092800 | 1590348350 | 33600 | 33550 | 33600 | 33550 | 561 |
| 551 | 20230906 | 092700 | 1571523300 | 33550 | 33550 | 33600 | 33550 | 1427 |
| 552 | 20230906 | 092600 | 1523624250 | 33600 | 33500 | 33600 | 33500 | 1296 |
| 553 | 20230906 | 092500 | 1480157650 | 33500 | 33450 | 33500 | 33450 | 134 |
| 554 | 20230906 | 092400 | 1475671350 | 33450 | 33500 | 33550 | 33400 | 3488 |
| 555 | 20230906 | 092300 | 1358864100 | 33500 | 33500 | 33550 | 33450 | 923 |
| 556 | 20230906 | 092200 | 1327940100 | 33500 | 33450 | 33500 | 33450 | 875 |
| 557 | 20230906 | 092100 | 1298630550 | 33450 | 33550 | 33600 | 33450 | 1888 |
| 558 | 20230906 | 092000 | 1235313750 | 33550 | 33450 | 33550 | 33450 | 804 |
| 559 | 20230906 | 091900 | 1208377600 | 33450 | 33450 | 33550 | 33450 | 1594 |
| 560 | 20230906 | 091800 | 1154979000 | 33450 | 33500 | 33500 | 33450 | 1190 |
| 561 | 20230906 | 091700 | 1115153400 | 33450 | 33350 | 33500 | 33250 | 8361 |
| 562 | 20230906 | 091600 | 836853950 | 33250 | 33300 | 33300 | 33250 | 970 |
| 563 | 20230906 | 091500 | 804563100 | 33300 | 33150 | 33300 | 33100 | 2277 |
| 564 | 20230906 | 091400 | 728879750 | 33100 | 33200 | 33250 | 33100 | 536 |
| 565 | 20230906 | 091300 | 711090000 | 33250 | 33250 | 33250 | 33150 | 1007 |
| 566 | 20230906 | 091200 | 677635500 | 33250 | 33050 | 33250 | 33000 | 1529 |
| 567 | 20230906 | 091100 | 627003950 | 33000 | 33100 | 33100 | 33000 | 448 |
| 568 | 20230906 | 091000 | 612199400 | 33050 | 33050 | 33100 | 33000 | 449 |
| 569 | 20230906 | 090900 | 597359850 | 33050 | 33000 | 33050 | 33000 | 906 |
| 570 | 20230906 | 090800 | 567418200 | 33050 | 32900 | 33050 | 32850 | 1037 |
| 571 | 20230906 | 090700 | 533270600 | 32850 | 32850 | 32900 | 32850 | 442 |
| 572 | 20230906 | 090600 | 518749650 | 32850 | 33050 | 33050 | 32850 | 1209 |
| 573 | 20230906 | 090500 | 478899350 | 33050 | 33200 | 33200 | 33050 | 5895 |
| 574 | 20230906 | 090400 | 283482050 | 33150 | 33150 | 33250 | 33100 | 307 |
| 575 | 20230906 | 090300 | 273297550 | 33200 | 33000 | 33250 | 33000 | 2181 |
| 576 | 20230906 | 090200 | 200968350 | 33000 | 32850 | 33000 | 32800 | 1050 |
| 577 | 20230906 | 090100 | 166395700 | 32900 | 32750 | 32900 | 32700 | 391 |
| 578 | 20230906 | 090000 | 153571900 | 32700 | 32950 | 32950 | 32650 | 4414 |