31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 3 | 20230908 | 183600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230908 | 183500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230908 | 183400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230908 | 183300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230908 | 183200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230908 | 183100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230908 | 183000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230908 | 182900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230908 | 182800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230908 | 182700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230908 | 182600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230908 | 182500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230908 | 182400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230908 | 182300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230908 | 182200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230908 | 182100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230908 | 182000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230908 | 181900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230908 | 181800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230908 | 181700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230908 | 181600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230908 | 181500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230908 | 181400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230908 | 181300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230908 | 181200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230908 | 181100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230908 | 181000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230908 | 180900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230908 | 180800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230908 | 180700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 33 | 20230908 | 180600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230908 | 180500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230908 | 180400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230908 | 180300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230908 | 180200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230908 | 180100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230908 | 180000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230908 | 175900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230908 | 175800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230908 | 175700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230908 | 175600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230908 | 175500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230908 | 175400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230908 | 175300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230908 | 175200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230908 | 175100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230908 | 175000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230908 | 174900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230908 | 174800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230908 | 174700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230908 | 174600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230908 | 174500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230908 | 174400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230908 | 174300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230908 | 174200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230908 | 174100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230908 | 174000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230908 | 173900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230908 | 173800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230908 | 173700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 63 | 20230908 | 173600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230908 | 173500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230908 | 173400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230908 | 173300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230908 | 173200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230908 | 173100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230908 | 173000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230908 | 172900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230908 | 172800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230908 | 172700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230908 | 172600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230908 | 172500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230908 | 172400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230908 | 172300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230908 | 172200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230908 | 172100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230908 | 172000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230908 | 171900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230908 | 171800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230908 | 171700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230908 | 171600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230908 | 171500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230908 | 171400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230908 | 171300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230908 | 171200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230908 | 171100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230908 | 171000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230908 | 170900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230908 | 170800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230908 | 170700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 93 | 20230908 | 170600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230908 | 170500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230908 | 170400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230908 | 170300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230908 | 170200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230908 | 170100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230908 | 170000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230908 | 165900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230908 | 165800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230908 | 165700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230908 | 165600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230908 | 165500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230908 | 165400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230908 | 165300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230908 | 165200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230908 | 165100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230908 | 165000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230908 | 164900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230908 | 164800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230908 | 164700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230908 | 164600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230908 | 164500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230908 | 164400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230908 | 164300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230908 | 164200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230908 | 164100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230908 | 164000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230908 | 163900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230908 | 163800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230908 | 163700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 123 | 20230908 | 163600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230908 | 163500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230908 | 163400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230908 | 163300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230908 | 163200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230908 | 163100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230908 | 163000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230908 | 162900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230908 | 162800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230908 | 162700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230908 | 162600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230908 | 162500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230908 | 162400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230908 | 162300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230908 | 162200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230908 | 162100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230908 | 162000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230908 | 161900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230908 | 161800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230908 | 161700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230908 | 161600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230908 | 161500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230908 | 161400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230908 | 161300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230908 | 161200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230908 | 161100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230908 | 161000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230908 | 160900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230908 | 160800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230908 | 160700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 153 | 20230908 | 160600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230908 | 160500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230908 | 160400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230908 | 160300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230908 | 160200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230908 | 160100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230908 | 160000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230908 | 155900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230908 | 155800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230908 | 155700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230908 | 155600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230908 | 155500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230908 | 155400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230908 | 155300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230908 | 155200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230908 | 155100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230908 | 155000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230908 | 154900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230908 | 154800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230908 | 154700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230908 | 154600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230908 | 154500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230908 | 154400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230908 | 154300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230908 | 154200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230908 | 154100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230908 | 154000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230908 | 153900 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230908 | 153800 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230908 | 153700 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 183 | 20230908 | 153600 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230908 | 153500 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230908 | 153400 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230908 | 153300 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230908 | 153200 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230908 | 153100 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230908 | 153000 | 6928486600 | 32850 | 32850 | 32850 | 32850 | 6863 |
| 190 | 20230908 | 152900 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230908 | 152800 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230908 | 152700 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230908 | 152600 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230908 | 152500 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230908 | 152400 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230908 | 152300 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230908 | 152200 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230908 | 152100 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230908 | 152000 | 6703037050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230908 | 151900 | 6703037050 | 32850 | 32800 | 32850 | 32800 | 1068 |
| 201 | 20230908 | 151800 | 6667970600 | 32850 | 32850 | 32850 | 32800 | 299 |
| 202 | 20230908 | 151700 | 6658153400 | 32850 | 32850 | 32850 | 32800 | 439 |
| 203 | 20230908 | 151600 | 6643741250 | 32850 | 32850 | 32850 | 32800 | 210 |
| 204 | 20230908 | 151500 | 6636844150 | 32850 | 32850 | 32850 | 32800 | 271 |
| 205 | 20230908 | 151400 | 6627943900 | 32800 | 32800 | 32850 | 32800 | 420 |
| 206 | 20230908 | 151300 | 6614157650 | 32800 | 32850 | 32850 | 32800 | 345 |
| 207 | 20230908 | 151200 | 6602826750 | 32850 | 32900 | 32900 | 32800 | 1236 |
| 208 | 20230908 | 151100 | 6562223650 | 32900 | 32900 | 32900 | 32850 | 218 |
| 209 | 20230908 | 151000 | 6555053600 | 32900 | 32900 | 32900 | 32850 | 235 |
| 210 | 20230908 | 150900 | 6547325850 | 32850 | 32900 | 32900 | 32850 | 360 |
| 211 | 20230908 | 150800 | 6535485300 | 32900 | 32900 | 32900 | 32850 | 1036 |
| 212 | 20230908 | 150700 | 6501401350 | 32850 | 32800 | 32900 | 32750 | 4289 |
| 213 | 20230908 | 150600 | 6360606400 | 32750 | 32800 | 32800 | 32750 | 822 |
| 214 | 20230908 | 150500 | 6333672400 | 32800 | 32800 | 32800 | 32750 | 430 |
| 215 | 20230908 | 150400 | 6319569900 | 32750 | 32800 | 32800 | 32750 | 157 |
| 216 | 20230908 | 150300 | 6314420600 | 32800 | 32800 | 32800 | 32750 | 441 |
| 217 | 20230908 | 150200 | 6299961450 | 32800 | 32800 | 32800 | 32750 | 171 |
| 218 | 20230908 | 150100 | 6294355500 | 32750 | 32800 | 32800 | 32750 | 327 |
| 219 | 20230908 | 150000 | 6283633600 | 32800 | 32750 | 32800 | 32750 | 306 |
| 220 | 20230908 | 145900 | 6273602450 | 32750 | 32750 | 32800 | 32750 | 392 |
| 221 | 20230908 | 145800 | 6260751700 | 32750 | 32800 | 32800 | 32750 | 312 |
| 222 | 20230908 | 145700 | 6250522250 | 32800 | 32800 | 32800 | 32750 | 585 |
| 223 | 20230908 | 145600 | 6231336550 | 32800 | 32800 | 32800 | 32750 | 415 |
| 224 | 20230908 | 145500 | 6217729200 | 32800 | 32800 | 32800 | 32750 | 754 |
| 225 | 20230908 | 145400 | 6193013150 | 32750 | 32800 | 32800 | 32750 | 339 |
| 226 | 20230908 | 145300 | 6181895250 | 32750 | 32800 | 32800 | 32750 | 464 |
| 227 | 20230908 | 145200 | 6166679000 | 32750 | 32800 | 32800 | 32750 | 206 |
| 228 | 20230908 | 145100 | 6159926550 | 32800 | 32800 | 32800 | 32750 | 662 |
| 229 | 20230908 | 145000 | 6138215300 | 32800 | 32800 | 32800 | 32750 | 885 |
| 230 | 20230908 | 144900 | 6109191200 | 32750 | 32750 | 32800 | 32750 | 336 |
| 231 | 20230908 | 144800 | 6098172650 | 32750 | 32800 | 32800 | 32750 | 2219 |
| 232 | 20230908 | 144700 | 6025480600 | 32800 | 32800 | 32800 | 32750 | 467 |
| 233 | 20230908 | 144600 | 6010167450 | 32800 | 32800 | 32800 | 32750 | 343 |
| 234 | 20230908 | 144500 | 5998918550 | 32800 | 32800 | 32800 | 32750 | 264 |
| 235 | 20230908 | 144400 | 5990261550 | 32750 | 32800 | 32800 | 32750 | 320 |
| 236 | 20230908 | 144300 | 5979774150 | 32800 | 32800 | 32800 | 32750 | 290 |
| 237 | 20230908 | 144200 | 5970263150 | 32750 | 32800 | 32800 | 32750 | 263 |
| 238 | 20230908 | 144100 | 5961637950 | 32800 | 32800 | 32800 | 32750 | 316 |
| 239 | 20230908 | 144000 | 5951279000 | 32750 | 32800 | 32800 | 32750 | 138 |
| 240 | 20230908 | 143900 | 5946753950 | 32800 | 32800 | 32800 | 32750 | 208 |
| 241 | 20230908 | 143800 | 5939931650 | 32800 | 32800 | 32800 | 32750 | 253 |
| 242 | 20230908 | 143700 | 5931638600 | 32800 | 32800 | 32800 | 32750 | 78 |
| 243 | 20230908 | 143600 | 5929080300 | 32800 | 32850 | 32850 | 32750 | 1768 |
| 244 | 20230908 | 143500 | 5871089650 | 32850 | 32850 | 32850 | 32800 | 582 |
| 245 | 20230908 | 143400 | 5851973550 | 32850 | 32800 | 32850 | 32800 | 1500 |
| 246 | 20230908 | 143300 | 5802770000 | 32800 | 32800 | 32800 | 32750 | 311 |
| 247 | 20230908 | 143200 | 5792570600 | 32750 | 32800 | 32800 | 32750 | 219 |
| 248 | 20230908 | 143100 | 5785388400 | 32750 | 32800 | 32800 | 32750 | 466 |
| 249 | 20230908 | 143000 | 5770107450 | 32800 | 32800 | 32800 | 32750 | 297 |
| 250 | 20230908 | 142900 | 5760368150 | 32800 | 32750 | 32800 | 32750 | 170 |
| 251 | 20230908 | 142800 | 5754793250 | 32750 | 32750 | 32800 | 32750 | 218 |
| 252 | 20230908 | 142700 | 5747646650 | 32800 | 32750 | 32800 | 32750 | 280 |
| 253 | 20230908 | 142600 | 5738465900 | 32800 | 32750 | 32800 | 32750 | 207 |
| 254 | 20230908 | 142500 | 5731677700 | 32750 | 32800 | 32800 | 32750 | 280 |
| 255 | 20230908 | 142400 | 5722497150 | 32750 | 32800 | 32800 | 32750 | 224 |
| 256 | 20230908 | 142300 | 5715152450 | 32800 | 32800 | 32800 | 32750 | 591 |
| 257 | 20230908 | 142200 | 5695770800 | 32800 | 32750 | 32800 | 32750 | 234 |
| 258 | 20230908 | 142100 | 5688098850 | 32800 | 32800 | 32800 | 32750 | 234 |
| 259 | 20230908 | 142000 | 5680424750 | 32800 | 32750 | 32800 | 32750 | 225 |
| 260 | 20230908 | 141900 | 5673047300 | 32800 | 32800 | 32800 | 32750 | 171 |
| 261 | 20230908 | 141800 | 5667442050 | 32800 | 32800 | 32800 | 32750 | 371 |
| 262 | 20230908 | 141700 | 5655273750 | 32800 | 32700 | 32850 | 32700 | 3809 |
| 263 | 20230908 | 141600 | 5530534100 | 32700 | 32650 | 32700 | 32650 | 310 |
| 264 | 20230908 | 141500 | 5520402650 | 32650 | 32650 | 32700 | 32650 | 179 |
| 265 | 20230908 | 141400 | 5514555400 | 32650 | 32700 | 32750 | 32650 | 1642 |
| 266 | 20230908 | 141300 | 5460863800 | 32750 | 32750 | 32750 | 32700 | 371 |
| 267 | 20230908 | 141200 | 5448716500 | 32750 | 32750 | 32750 | 32700 | 208 |
| 268 | 20230908 | 141100 | 5441908050 | 32700 | 32750 | 32750 | 32700 | 294 |
| 269 | 20230908 | 141000 | 5432280550 | 32700 | 32750 | 32750 | 32700 | 212 |
| 270 | 20230908 | 140900 | 5425340750 | 32750 | 32750 | 32750 | 32700 | 221 |
| 271 | 20230908 | 140800 | 5418106100 | 32750 | 32750 | 32750 | 32700 | 220 |
| 272 | 20230908 | 140700 | 5410902550 | 32700 | 32700 | 32750 | 32700 | 1200 |
| 273 | 20230908 | 140600 | 5371648900 | 32750 | 32750 | 32750 | 32700 | 278 |
| 274 | 20230908 | 140500 | 5362545250 | 32750 | 32700 | 32750 | 32650 | 1807 |
| 275 | 20230908 | 140400 | 5303440950 | 32650 | 32650 | 32700 | 32650 | 387 |
| 276 | 20230908 | 140300 | 5290788500 | 32650 | 32700 | 32700 | 32650 | 285 |
| 277 | 20230908 | 140200 | 5281472100 | 32650 | 32650 | 32700 | 32650 | 72 |
| 278 | 20230908 | 140100 | 5279119250 | 32650 | 32700 | 32700 | 32650 | 89 |
| 279 | 20230908 | 140000 | 5276211050 | 32700 | 32700 | 32700 | 32600 | 5235 |
| 280 | 20230908 | 135900 | 5105333750 | 32700 | 32700 | 32700 | 32650 | 102 |
| 281 | 20230908 | 135800 | 5101998850 | 32650 | 32600 | 32700 | 32600 | 4486 |
| 282 | 20230908 | 135700 | 4955698650 | 32600 | 32600 | 32650 | 32600 | 227 |
| 283 | 20230908 | 135600 | 4948296500 | 32600 | 32650 | 32650 | 32600 | 475 |
| 284 | 20230908 | 135500 | 4932807850 | 32650 | 32600 | 32650 | 32600 | 144 |
| 285 | 20230908 | 135400 | 4928108150 | 32600 | 32650 | 32700 | 32600 | 3396 |
| 286 | 20230908 | 135300 | 4817216450 | 32650 | 32650 | 32650 | 32600 | 359 |
| 287 | 20230908 | 135200 | 4805505700 | 32700 | 32700 | 32700 | 32650 | 1265 |
| 288 | 20230908 | 135100 | 4764202350 | 32700 | 32650 | 32700 | 32650 | 344 |
| 289 | 20230908 | 135000 | 4752964800 | 32650 | 32700 | 32700 | 32650 | 350 |
| 290 | 20230908 | 134900 | 4741529400 | 32650 | 32700 | 32700 | 32650 | 91 |
| 291 | 20230908 | 134800 | 4738555500 | 32700 | 32700 | 32750 | 32650 | 310 |
| 292 | 20230908 | 134700 | 4728421050 | 32700 | 32750 | 32750 | 32700 | 155 |
| 293 | 20230908 | 134600 | 4723350900 | 32750 | 32700 | 32750 | 32700 | 230 |
| 294 | 20230908 | 134500 | 4715828050 | 32700 | 32700 | 32750 | 32700 | 705 |
| 295 | 20230908 | 134400 | 4692770100 | 32750 | 32800 | 32800 | 32700 | 1756 |
| 296 | 20230908 | 134300 | 4635281700 | 32800 | 32800 | 32800 | 32750 | 265 |
| 297 | 20230908 | 134200 | 4626594400 | 32750 | 32750 | 32800 | 32750 | 171 |
| 298 | 20230908 | 134100 | 4620991600 | 32750 | 32850 | 32850 | 32750 | 3364 |
| 299 | 20230908 | 134000 | 4510647750 | 32800 | 32800 | 32850 | 32800 | 289 |
| 300 | 20230908 | 133900 | 4501160650 | 32800 | 32800 | 32850 | 32800 | 329 |
| 301 | 20230908 | 133800 | 4490361300 | 32850 | 32850 | 32850 | 32800 | 129 |
| 302 | 20230908 | 133700 | 4486124200 | 32800 | 32850 | 32850 | 32800 | 253 |
| 303 | 20230908 | 133600 | 4477817400 | 32850 | 32850 | 32850 | 32800 | 200 |
| 304 | 20230908 | 133500 | 4471251300 | 32800 | 32800 | 32850 | 32800 | 384 |
| 305 | 20230908 | 133400 | 4458650450 | 32850 | 32850 | 32850 | 32800 | 1806 |
| 306 | 20230908 | 133300 | 4399324200 | 32850 | 32900 | 32900 | 32850 | 272 |
| 307 | 20230908 | 133200 | 4390381900 | 32900 | 32900 | 32900 | 32850 | 354 |
| 308 | 20230908 | 133100 | 4378745850 | 32900 | 32900 | 32900 | 32850 | 203 |
| 309 | 20230908 | 133000 | 4372072650 | 32850 | 32850 | 32900 | 32850 | 164 |
| 310 | 20230908 | 132900 | 4366680300 | 32850 | 32900 | 32900 | 32850 | 332 |
| 311 | 20230908 | 132800 | 4355765400 | 32900 | 32900 | 32900 | 32850 | 187 |
| 312 | 20230908 | 132700 | 4349614250 | 32900 | 32900 | 32900 | 32850 | 260 |
| 313 | 20230908 | 132600 | 4341061350 | 32850 | 32850 | 32900 | 32850 | 282 |
| 314 | 20230908 | 132500 | 4331788700 | 32850 | 32850 | 32900 | 32850 | 235 |
| 315 | 20230908 | 132400 | 4324060400 | 32900 | 32850 | 32900 | 32850 | 131 |
| 316 | 20230908 | 132300 | 4319754450 | 32900 | 32900 | 32900 | 32850 | 266 |
| 317 | 20230908 | 132200 | 4311008600 | 32850 | 32850 | 32900 | 32850 | 222 |
| 318 | 20230908 | 132100 | 4303707800 | 32900 | 32900 | 32900 | 32850 | 166 |
| 319 | 20230908 | 132000 | 4298246900 | 32900 | 32900 | 32900 | 32850 | 216 |
| 320 | 20230908 | 131900 | 4291143050 | 32900 | 32900 | 32900 | 32850 | 173 |
| 321 | 20230908 | 131800 | 4285452200 | 32900 | 32850 | 32900 | 32850 | 182 |
| 322 | 20230908 | 131700 | 4279467000 | 32900 | 32800 | 32900 | 32800 | 1532 |
| 323 | 20230908 | 131600 | 4229135550 | 32850 | 32800 | 32850 | 32800 | 119 |
| 324 | 20230908 | 131500 | 4225227350 | 32850 | 32850 | 32850 | 32800 | 158 |
| 325 | 20230908 | 131400 | 4220037650 | 32850 | 32850 | 32900 | 32850 | 1449 |
| 326 | 20230908 | 131300 | 4172429700 | 32900 | 32850 | 32900 | 32850 | 500 |
| 327 | 20230908 | 131200 | 4155999950 | 32850 | 32900 | 32900 | 32850 | 305 |
| 328 | 20230908 | 131100 | 4145970150 | 32900 | 32850 | 32900 | 32850 | 289 |
| 329 | 20230908 | 131000 | 4136464750 | 32850 | 32900 | 32900 | 32850 | 498 |
| 330 | 20230908 | 130900 | 4120097750 | 32900 | 32850 | 32900 | 32850 | 231 |
| 331 | 20230908 | 130800 | 4112499500 | 32900 | 32900 | 32900 | 32850 | 101 |
| 332 | 20230908 | 130700 | 4109176750 | 32900 | 32950 | 32950 | 32900 | 408 |
| 333 | 20230908 | 130600 | 4095747550 | 32900 | 32950 | 32950 | 32900 | 128 |
| 334 | 20230908 | 130500 | 4091533100 | 32900 | 32950 | 32950 | 32900 | 215 |
| 335 | 20230908 | 130400 | 4084452750 | 32900 | 32900 | 32950 | 32900 | 334 |
| 336 | 20230908 | 130300 | 4073453350 | 32950 | 32900 | 32950 | 32850 | 831 |
| 337 | 20230908 | 130200 | 4046113400 | 32900 | 32950 | 32950 | 32900 | 162 |
| 338 | 20230908 | 130100 | 4040779600 | 32900 | 32900 | 32950 | 32900 | 204 |
| 339 | 20230908 | 130000 | 4034064900 | 32950 | 32950 | 32950 | 32900 | 242 |
| 340 | 20230908 | 125900 | 4026095600 | 32900 | 32900 | 32950 | 32900 | 99 |
| 341 | 20230908 | 125800 | 4022835950 | 32900 | 32950 | 32950 | 32900 | 149 |
| 342 | 20230908 | 125700 | 4017933050 | 32900 | 32900 | 32950 | 32900 | 304 |
| 343 | 20230908 | 125600 | 4007924050 | 32950 | 32900 | 32950 | 32900 | 314 |
| 344 | 20230908 | 125500 | 3997581200 | 32950 | 32900 | 32950 | 32900 | 253 |
| 345 | 20230908 | 125400 | 3989253250 | 32900 | 32950 | 33000 | 32900 | 702 |
| 346 | 20230908 | 125300 | 3966142900 | 33000 | 33000 | 33000 | 32950 | 317 |
| 347 | 20230908 | 125200 | 3955685750 | 32950 | 32950 | 33000 | 32950 | 143 |
| 348 | 20230908 | 125100 | 3950970850 | 32950 | 33000 | 33050 | 32950 | 1329 |
| 349 | 20230908 | 125000 | 3907112750 | 33050 | 33050 | 33050 | 33000 | 137 |
| 350 | 20230908 | 124900 | 3902588350 | 33050 | 33000 | 33050 | 33000 | 305 |
| 351 | 20230908 | 124800 | 3892512300 | 33000 | 33000 | 33050 | 33000 | 136 |
| 352 | 20230908 | 124700 | 3888018200 | 33050 | 33000 | 33050 | 32950 | 1372 |
| 353 | 20230908 | 124600 | 3842739700 | 33000 | 32950 | 33000 | 32900 | 1728 |
| 354 | 20230908 | 124500 | 3785801500 | 32900 | 32950 | 32950 | 32900 | 139 |
| 355 | 20230908 | 124400 | 3781223500 | 32950 | 32950 | 32950 | 32900 | 164 |
| 356 | 20230908 | 124300 | 3775820100 | 32950 | 32900 | 32950 | 32900 | 197 |
| 357 | 20230908 | 124200 | 3769329450 | 32950 | 32950 | 32950 | 32900 | 255 |
| 358 | 20230908 | 124100 | 3760931800 | 32950 | 32950 | 32950 | 32900 | 185 |
| 359 | 20230908 | 124000 | 3754836600 | 32900 | 32950 | 32950 | 32900 | 253 |
| 360 | 20230908 | 123900 | 3746506150 | 32950 | 32850 | 32950 | 32800 | 2526 |
| 361 | 20230908 | 123800 | 3663501300 | 32800 | 32850 | 32850 | 32800 | 209 |
| 362 | 20230908 | 123700 | 3656638900 | 32850 | 32850 | 32850 | 32800 | 219 |
| 363 | 20230908 | 123600 | 3649449600 | 32800 | 32800 | 32850 | 32800 | 142 |
| 364 | 20230908 | 123500 | 3644789300 | 32800 | 32800 | 32850 | 32800 | 233 |
| 365 | 20230908 | 123400 | 3637139900 | 32800 | 32850 | 32850 | 32800 | 139 |
| 366 | 20230908 | 123300 | 3632575100 | 32850 | 32850 | 32850 | 32800 | 167 |
| 367 | 20230908 | 123200 | 3627091400 | 32850 | 32800 | 32850 | 32800 | 165 |
| 368 | 20230908 | 123100 | 3621672200 | 32850 | 32850 | 32850 | 32800 | 216 |
| 369 | 20230908 | 123000 | 3614583700 | 32800 | 32850 | 32850 | 32800 | 139 |
| 370 | 20230908 | 122900 | 3610020750 | 32850 | 32750 | 32850 | 32750 | 478 |
| 371 | 20230908 | 122800 | 3594336100 | 32750 | 32850 | 32850 | 32750 | 1162 |
| 372 | 20230908 | 122700 | 3556179550 | 32850 | 32850 | 32900 | 32850 | 332 |
| 373 | 20230908 | 122600 | 3545263700 | 32850 | 32850 | 32900 | 32850 | 1698 |
| 374 | 20230908 | 122500 | 3489406800 | 32850 | 32750 | 32850 | 32750 | 895 |
| 375 | 20230908 | 122400 | 3460052450 | 32750 | 32800 | 32800 | 32750 | 317 |
| 376 | 20230908 | 122300 | 3449659100 | 32800 | 32800 | 32800 | 32750 | 84 |
| 377 | 20230908 | 122200 | 3446904350 | 32800 | 32800 | 32800 | 32750 | 225 |
| 378 | 20230908 | 122100 | 3439524800 | 32750 | 32800 | 32800 | 32750 | 177 |
| 379 | 20230908 | 122000 | 3433721900 | 32800 | 32750 | 32800 | 32750 | 697 |
| 380 | 20230908 | 121900 | 3410884550 | 32750 | 32750 | 32750 | 32700 | 324 |
| 381 | 20230908 | 121800 | 3400276800 | 32750 | 32650 | 32750 | 32650 | 771 |
| 382 | 20230908 | 121700 | 3375061750 | 32700 | 32700 | 32700 | 32650 | 518 |
| 383 | 20230908 | 121600 | 3358124500 | 32650 | 32700 | 32700 | 32650 | 303 |
| 384 | 20230908 | 121500 | 3348222550 | 32700 | 32650 | 32700 | 32650 | 302 |
| 385 | 20230908 | 121400 | 3338351400 | 32700 | 32700 | 32700 | 32650 | 238 |
| 386 | 20230908 | 121300 | 3330572650 | 32700 | 32650 | 32700 | 32650 | 146 |
| 387 | 20230908 | 121200 | 3325801150 | 32700 | 32700 | 32700 | 32650 | 245 |
| 388 | 20230908 | 121100 | 3317790350 | 32700 | 32700 | 32700 | 32650 | 235 |
| 389 | 20230908 | 121000 | 3310109400 | 32700 | 32700 | 32700 | 32650 | 146 |
| 390 | 20230908 | 120900 | 3305336650 | 32650 | 32700 | 32700 | 32650 | 349 |
| 391 | 20230908 | 120800 | 3293928400 | 32650 | 32650 | 32700 | 32650 | 185 |
| 392 | 20230908 | 120700 | 3287884800 | 32700 | 32700 | 32700 | 32700 | 108 |
| 393 | 20230908 | 120600 | 3284353200 | 32700 | 32700 | 32700 | 32650 | 197 |
| 394 | 20230908 | 120500 | 3277914400 | 32700 | 32700 | 32700 | 32650 | 175 |
| 395 | 20230908 | 120400 | 3272194100 | 32700 | 32700 | 32700 | 32650 | 151 |
| 396 | 20230908 | 120300 | 3267257650 | 32700 | 32700 | 32700 | 32650 | 257 |
| 397 | 20230908 | 120200 | 3258854850 | 32700 | 32650 | 32700 | 32600 | 1530 |
| 398 | 20230908 | 120100 | 3208899400 | 32600 | 32650 | 32650 | 32600 | 237 |
| 399 | 20230908 | 120000 | 3201162400 | 32600 | 32600 | 32650 | 32600 | 134 |
| 400 | 20230908 | 115900 | 3196791100 | 32650 | 32600 | 32650 | 32600 | 261 |
| 401 | 20230908 | 115800 | 3188276450 | 32600 | 32600 | 32650 | 32600 | 193 |
| 402 | 20230908 | 115700 | 3181981400 | 32650 | 32650 | 32650 | 32600 | 129 |
| 403 | 20230908 | 115600 | 3177771300 | 32650 | 32650 | 32650 | 32600 | 232 |
| 404 | 20230908 | 115500 | 3170201250 | 32600 | 32600 | 32650 | 32600 | 265 |
| 405 | 20230908 | 115400 | 3161556750 | 32650 | 32650 | 32650 | 32600 | 192 |
| 406 | 20230908 | 115300 | 3155289150 | 32600 | 32650 | 32650 | 32600 | 182 |
| 407 | 20230908 | 115200 | 3149349100 | 32650 | 32650 | 32650 | 32600 | 68 |
| 408 | 20230908 | 115100 | 3147130100 | 32650 | 32600 | 32650 | 32600 | 165 |
| 409 | 20230908 | 115000 | 3141744850 | 32650 | 32600 | 32650 | 32600 | 85 |
| 410 | 20230908 | 114900 | 3138971450 | 32600 | 32650 | 32650 | 32600 | 196 |
| 411 | 20230908 | 114800 | 3132576800 | 32600 | 32650 | 32650 | 32600 | 283 |
| 412 | 20230908 | 114700 | 3123341050 | 32650 | 32750 | 32750 | 32650 | 1609 |
| 413 | 20230908 | 114600 | 3070728250 | 32750 | 32750 | 32750 | 32700 | 261 |
| 414 | 20230908 | 114500 | 3062184200 | 32750 | 32700 | 32750 | 32650 | 647 |
| 415 | 20230908 | 114400 | 3041027000 | 32700 | 32700 | 32700 | 32650 | 389 |
| 416 | 20230908 | 114300 | 3028308700 | 32700 | 32700 | 32700 | 32650 | 179 |
| 417 | 20230908 | 114200 | 3022458150 | 32700 | 32650 | 32700 | 32650 | 115 |
| 418 | 20230908 | 114100 | 3018698150 | 32700 | 32700 | 32700 | 32650 | 315 |
| 419 | 20230908 | 114000 | 3008398600 | 32700 | 32700 | 32700 | 32650 | 234 |
| 420 | 20230908 | 113900 | 3000751450 | 32700 | 32700 | 32700 | 32650 | 156 |
| 421 | 20230908 | 113800 | 2995651100 | 32700 | 32650 | 32700 | 32650 | 212 |
| 422 | 20230908 | 113700 | 2988719550 | 32700 | 32650 | 32700 | 32650 | 164 |
| 423 | 20230908 | 113600 | 2983361700 | 32700 | 32700 | 32700 | 32650 | 170 |
| 424 | 20230908 | 113500 | 2977803000 | 32650 | 32700 | 32700 | 32650 | 84 |
| 425 | 20230908 | 113400 | 2975057850 | 32650 | 32700 | 32700 | 32650 | 168 |
| 426 | 20230908 | 113300 | 2969568150 | 32700 | 32700 | 32700 | 32650 | 233 |
| 427 | 20230908 | 113200 | 2961953100 | 32700 | 32700 | 32700 | 32700 | 39 |
| 428 | 20230908 | 113100 | 2960677800 | 32700 | 32800 | 32800 | 32650 | 1022 |
| 429 | 20230908 | 113000 | 2927207350 | 32800 | 32800 | 32800 | 32750 | 513 |
| 430 | 20230908 | 112900 | 2910381000 | 32800 | 32750 | 32800 | 32750 | 520 |
| 431 | 20230908 | 112800 | 2893338700 | 32750 | 32650 | 32750 | 32650 | 604 |
| 432 | 20230908 | 112700 | 2873577200 | 32700 | 32700 | 32700 | 32650 | 280 |
| 433 | 20230908 | 112600 | 2864421700 | 32700 | 32700 | 32700 | 32650 | 417 |
| 434 | 20230908 | 112500 | 2850787850 | 32700 | 32700 | 32700 | 32650 | 311 |
| 435 | 20230908 | 112400 | 2840621300 | 32700 | 32700 | 32700 | 32650 | 344 |
| 436 | 20230908 | 112300 | 2829373150 | 32700 | 32700 | 32700 | 32650 | 272 |
| 437 | 20230908 | 112200 | 2820479200 | 32700 | 32650 | 32700 | 32650 | 263 |
| 438 | 20230908 | 112100 | 2811881600 | 32650 | 32500 | 32700 | 32500 | 2670 |
| 439 | 20230908 | 112000 | 2724904250 | 32550 | 32500 | 32550 | 32500 | 197 |
| 440 | 20230908 | 111900 | 2718498700 | 32550 | 32500 | 32550 | 32500 | 192 |
| 441 | 20230908 | 111800 | 2712257050 | 32550 | 32550 | 32550 | 32500 | 238 |
| 442 | 20230908 | 111700 | 2704516750 | 32550 | 32500 | 32550 | 32500 | 150 |
| 443 | 20230908 | 111600 | 2699639800 | 32550 | 32500 | 32550 | 32500 | 1213 |
| 444 | 20230908 | 111500 | 2660216850 | 32500 | 32500 | 32500 | 32450 | 172 |
| 445 | 20230908 | 111400 | 2654631500 | 32500 | 32500 | 32500 | 32450 | 128 |
| 446 | 20230908 | 111300 | 2650472400 | 32500 | 32500 | 32500 | 32450 | 469 |
| 447 | 20230908 | 111200 | 2635232200 | 32550 | 32500 | 32550 | 32500 | 269 |
| 448 | 20230908 | 111100 | 2626487400 | 32500 | 32450 | 32550 | 32450 | 707 |
| 449 | 20230908 | 111000 | 2603519750 | 32500 | 32500 | 32550 | 32500 | 683 |
| 450 | 20230908 | 110900 | 2581319700 | 32500 | 32500 | 32550 | 32500 | 432 |
| 451 | 20230908 | 110800 | 2567277900 | 32500 | 32500 | 32550 | 32500 | 283 |
| 452 | 20230908 | 110700 | 2558071100 | 32500 | 32550 | 32550 | 32500 | 87 |
| 453 | 20230908 | 110600 | 2555242400 | 32550 | 32550 | 32550 | 32500 | 502 |
| 454 | 20230908 | 110500 | 2538919000 | 32550 | 32550 | 32550 | 32500 | 179 |
| 455 | 20230908 | 110400 | 2533097950 | 32550 | 32550 | 32550 | 32500 | 178 |
| 456 | 20230908 | 110300 | 2527308600 | 32550 | 32550 | 32550 | 32500 | 230 |
| 457 | 20230908 | 110200 | 2519827850 | 32550 | 32600 | 32600 | 32500 | 230 |
| 458 | 20230908 | 110100 | 2512338050 | 32600 | 32650 | 32650 | 32550 | 1717 |
| 459 | 20230908 | 110000 | 2456362400 | 32650 | 32600 | 32650 | 32600 | 255 |
| 460 | 20230908 | 105900 | 2448044300 | 32600 | 32600 | 32650 | 32600 | 325 |
| 461 | 20230908 | 105800 | 2437442200 | 32600 | 32650 | 32650 | 32600 | 1099 |
| 462 | 20230908 | 105700 | 2401609000 | 32650 | 32600 | 32650 | 32600 | 267 |
| 463 | 20230908 | 105600 | 2392901700 | 32650 | 32650 | 32650 | 32600 | 350 |
| 464 | 20230908 | 105500 | 2381481700 | 32650 | 32700 | 32700 | 32600 | 1163 |
| 465 | 20230908 | 105400 | 2343516150 | 32700 | 32750 | 32750 | 32700 | 856 |
| 466 | 20230908 | 105300 | 2315521850 | 32750 | 32750 | 32750 | 32700 | 230 |
| 467 | 20230908 | 105200 | 2307995400 | 32750 | 32750 | 32750 | 32700 | 61 |
| 468 | 20230908 | 105100 | 2306000000 | 32750 | 32700 | 32750 | 32700 | 307 |
| 469 | 20230908 | 105000 | 2295956900 | 32700 | 32750 | 32750 | 32700 | 299 |
| 470 | 20230908 | 104900 | 2286175950 | 32700 | 32750 | 32750 | 32700 | 96 |
| 471 | 20230908 | 104800 | 2283032500 | 32750 | 32750 | 32750 | 32700 | 314 |
| 472 | 20230908 | 104700 | 2272757100 | 32700 | 32700 | 32750 | 32700 | 253 |
| 473 | 20230908 | 104600 | 2264479200 | 32700 | 32700 | 32750 | 32700 | 159 |
| 474 | 20230908 | 104500 | 2259276150 | 32750 | 32750 | 32750 | 32700 | 152 |
| 475 | 20230908 | 104400 | 2254301400 | 32750 | 32750 | 32750 | 32700 | 197 |
| 476 | 20230908 | 104300 | 2247857750 | 32750 | 32650 | 32750 | 32650 | 891 |
| 477 | 20230908 | 104200 | 2218719200 | 32700 | 32700 | 32700 | 32650 | 176 |
| 478 | 20230908 | 104100 | 2212967450 | 32650 | 32700 | 32700 | 32650 | 207 |
| 479 | 20230908 | 104000 | 2206205150 | 32650 | 32700 | 32700 | 32650 | 219 |
| 480 | 20230908 | 103900 | 2199052400 | 32700 | 32650 | 32700 | 32650 | 261 |
| 481 | 20230908 | 103800 | 2190523650 | 32650 | 32700 | 32700 | 32650 | 277 |
| 482 | 20230908 | 103700 | 2181474700 | 32650 | 32700 | 32700 | 32650 | 634 |
| 483 | 20230908 | 103600 | 2160770000 | 32700 | 32700 | 32700 | 32650 | 127 |
| 484 | 20230908 | 103500 | 2156617850 | 32700 | 32700 | 32700 | 32650 | 187 |
| 485 | 20230908 | 103400 | 2150506050 | 32700 | 32700 | 32750 | 32700 | 785 |
| 486 | 20230908 | 103300 | 2124836200 | 32750 | 32700 | 32750 | 32700 | 157 |
| 487 | 20230908 | 103200 | 2119701200 | 32700 | 32750 | 32750 | 32700 | 199 |
| 488 | 20230908 | 103100 | 2113191350 | 32750 | 32750 | 32800 | 32750 | 221 |
| 489 | 20230908 | 103000 | 2105953550 | 32800 | 32850 | 32850 | 32750 | 1883 |
| 490 | 20230908 | 102900 | 2044199450 | 32850 | 32800 | 32850 | 32800 | 185 |
| 491 | 20230908 | 102800 | 2038127650 | 32850 | 32850 | 32850 | 32800 | 234 |
| 492 | 20230908 | 102700 | 2030443100 | 32850 | 32850 | 32850 | 32800 | 170 |
| 493 | 20230908 | 102600 | 2024861850 | 32850 | 32850 | 32850 | 32850 | 117 |
| 494 | 20230908 | 102500 | 2021018400 | 32800 | 32800 | 32850 | 32800 | 585 |
| 495 | 20230908 | 102400 | 2001824900 | 32800 | 32800 | 32800 | 32750 | 174 |
| 496 | 20230908 | 102300 | 1996120950 | 32750 | 32750 | 32800 | 32750 | 202 |
| 497 | 20230908 | 102200 | 1989502350 | 32750 | 32800 | 32800 | 32750 | 237 |
| 498 | 20230908 | 102100 | 1981736000 | 32800 | 32750 | 32800 | 32750 | 275 |
| 499 | 20230908 | 102000 | 1972720450 | 32800 | 32750 | 32800 | 32750 | 176 |
| 500 | 20230908 | 101900 | 1966950450 | 32750 | 32800 | 32800 | 32750 | 352 |
| 501 | 20230908 | 101800 | 1955413150 | 32800 | 32800 | 32800 | 32750 | 201 |
| 502 | 20230908 | 101700 | 1948820900 | 32800 | 32800 | 32800 | 32750 | 144 |
| 503 | 20230908 | 101600 | 1944101000 | 32800 | 32800 | 32800 | 32750 | 574 |
| 504 | 20230908 | 101500 | 1925281750 | 32850 | 32850 | 32900 | 32800 | 448 |
| 505 | 20230908 | 101400 | 1910578850 | 32900 | 32950 | 32950 | 32850 | 1287 |
| 506 | 20230908 | 101300 | 1868234950 | 32900 | 32950 | 33000 | 32900 | 661 |
| 507 | 20230908 | 101200 | 1846460000 | 33000 | 32950 | 33000 | 32950 | 739 |
| 508 | 20230908 | 101100 | 1822109500 | 32900 | 32950 | 32950 | 32900 | 159 |
| 509 | 20230908 | 101000 | 1816873700 | 32950 | 32950 | 32950 | 32900 | 375 |
| 510 | 20230908 | 100900 | 1804527250 | 32950 | 33050 | 33050 | 32900 | 955 |
| 511 | 20230908 | 100800 | 1773009750 | 33050 | 32950 | 33100 | 32900 | 2508 |
| 512 | 20230908 | 100700 | 1690306100 | 32950 | 32900 | 32950 | 32850 | 804 |
| 513 | 20230908 | 100600 | 1663854550 | 32900 | 32900 | 33100 | 32800 | 3548 |
| 514 | 20230908 | 100500 | 1546995900 | 32900 | 32900 | 32900 | 32850 | 914 |
| 515 | 20230908 | 100400 | 1516927650 | 32850 | 32900 | 32900 | 32850 | 172 |
| 516 | 20230908 | 100300 | 1511274300 | 32900 | 32900 | 32900 | 32850 | 181 |
| 517 | 20230908 | 100200 | 1505322650 | 32900 | 32900 | 32900 | 32850 | 199 |
| 518 | 20230908 | 100100 | 1498777900 | 32900 | 32900 | 32900 | 32850 | 173 |
| 519 | 20230908 | 100000 | 1493089450 | 32850 | 32850 | 32900 | 32850 | 228 |
| 520 | 20230908 | 095900 | 1485594300 | 32900 | 32900 | 32900 | 32900 | 40 |
| 521 | 20230908 | 095800 | 1484278300 | 32900 | 32800 | 32900 | 32750 | 6615 |
| 522 | 20230908 | 095700 | 1267274250 | 32800 | 32800 | 32800 | 32750 | 261 |
| 523 | 20230908 | 095600 | 1258723650 | 32800 | 32750 | 32800 | 32750 | 615 |
| 524 | 20230908 | 095500 | 1238580200 | 32700 | 32750 | 32800 | 32700 | 425 |
| 525 | 20230908 | 095400 | 1224669700 | 32800 | 32750 | 32800 | 32750 | 1456 |
| 526 | 20230908 | 095300 | 1176983200 | 32800 | 32800 | 32800 | 32750 | 354 |
| 527 | 20230908 | 095200 | 1165383400 | 32800 | 32800 | 32800 | 32750 | 147 |
| 528 | 20230908 | 095100 | 1160565700 | 32850 | 32750 | 32850 | 32750 | 278 |
| 529 | 20230908 | 095000 | 1151449050 | 32750 | 32850 | 32850 | 32750 | 1045 |
| 530 | 20230908 | 094900 | 1117175650 | 32850 | 32900 | 32900 | 32800 | 192 |
| 531 | 20230908 | 094800 | 1110870350 | 32850 | 32900 | 32900 | 32850 | 242 |
| 532 | 20230908 | 094700 | 1102918700 | 32900 | 32950 | 32950 | 32850 | 1064 |
| 533 | 20230908 | 094600 | 1067922300 | 32950 | 32950 | 32950 | 32950 | 39 |
| 534 | 20230908 | 094500 | 1066637250 | 32950 | 32950 | 33000 | 32900 | 1011 |
| 535 | 20230908 | 094400 | 1033325300 | 32950 | 32900 | 32950 | 32900 | 91 |
| 536 | 20230908 | 094300 | 1030326900 | 32900 | 32950 | 32950 | 32900 | 248 |
| 537 | 20230908 | 094200 | 1022161050 | 32950 | 32900 | 32950 | 32850 | 839 |
| 538 | 20230908 | 094100 | 994569050 | 32900 | 32900 | 32900 | 32900 | 78 |
| 539 | 20230908 | 094000 | 992002850 | 32900 | 32900 | 32900 | 32850 | 104 |
| 540 | 20230908 | 093900 | 988582150 | 32850 | 32900 | 32900 | 32850 | 191 |
| 541 | 20230908 | 093800 | 982301750 | 32900 | 32850 | 32900 | 32850 | 397 |
| 542 | 20230908 | 093700 | 969258100 | 32850 | 32800 | 32850 | 32800 | 937 |
| 543 | 20230908 | 093600 | 938519300 | 32800 | 32800 | 32800 | 32750 | 666 |
| 544 | 20230908 | 093500 | 916684050 | 32850 | 32900 | 32900 | 32850 | 813 |
| 545 | 20230908 | 093400 | 889974500 | 32900 | 32850 | 32900 | 32850 | 318 |
| 546 | 20230908 | 093300 | 879525450 | 32850 | 32900 | 32900 | 32850 | 138 |
| 547 | 20230908 | 093200 | 874985750 | 32900 | 32900 | 32900 | 32900 | 106 |
| 548 | 20230908 | 093100 | 871498350 | 32850 | 32850 | 32850 | 32850 | 136 |
| 549 | 20230908 | 093000 | 867030750 | 32850 | 32850 | 32850 | 32800 | 1571 |
| 550 | 20230908 | 092900 | 815501400 | 32850 | 32900 | 33000 | 32850 | 505 |
| 551 | 20230908 | 092800 | 798884850 | 32900 | 32800 | 32900 | 32800 | 152 |
| 552 | 20230908 | 092700 | 793898150 | 33000 | 33050 | 33050 | 32800 | 1850 |
| 553 | 20230908 | 092600 | 732788250 | 33050 | 33000 | 33200 | 33000 | 2371 |
| 554 | 20230908 | 092500 | 654336300 | 33000 | 33050 | 33050 | 33000 | 1959 |
| 555 | 20230908 | 092400 | 589684750 | 33000 | 33050 | 33050 | 33000 | 73 |
| 556 | 20230908 | 092300 | 587272250 | 33050 | 33050 | 33050 | 33050 | 369 |
| 557 | 20230908 | 092200 | 575076800 | 33050 | 32900 | 33050 | 32900 | 3853 |
| 558 | 20230908 | 092100 | 448057350 | 32900 | 32800 | 32900 | 32800 | 289 |
| 559 | 20230908 | 092000 | 438573400 | 32800 | 32750 | 32800 | 32750 | 261 |
| 560 | 20230908 | 091900 | 430025100 | 32750 | 32700 | 32750 | 32700 | 205 |
| 561 | 20230908 | 091800 | 423321350 | 32750 | 32700 | 32750 | 32700 | 179 |
| 562 | 20230908 | 091700 | 417466550 | 32700 | 32650 | 32700 | 32650 | 327 |
| 563 | 20230908 | 091600 | 406789650 | 32650 | 32650 | 32650 | 32650 | 277 |
| 564 | 20230908 | 091500 | 397745600 | 32650 | 32700 | 32700 | 32600 | 1536 |
| 565 | 20230908 | 091400 | 347647800 | 32700 | 32750 | 32750 | 32700 | 98 |
| 566 | 20230908 | 091300 | 344438800 | 32750 | 32750 | 32750 | 32750 | 505 |
| 567 | 20230908 | 091200 | 327900050 | 32750 | 32750 | 32750 | 32750 | 1026 |
| 568 | 20230908 | 091100 | 294298550 | 32750 | 32700 | 32800 | 32700 | 763 |
| 569 | 20230908 | 091000 | 269324300 | 32700 | 32750 | 32750 | 32700 | 213 |
| 570 | 20230908 | 090900 | 262359150 | 32700 | 32700 | 32750 | 32700 | 224 |
| 571 | 20230908 | 090800 | 255030150 | 32800 | 32900 | 32900 | 32800 | 914 |
| 572 | 20230908 | 090700 | 225049950 | 32800 | 32650 | 32800 | 32600 | 2735 |
| 573 | 20230908 | 090600 | 135461150 | 32650 | 32700 | 32700 | 32650 | 132 |
| 574 | 20230908 | 090500 | 131149250 | 32700 | 32750 | 32750 | 32650 | 144 |
| 575 | 20230908 | 090400 | 126441850 | 32750 | 32750 | 32750 | 32650 | 397 |
| 576 | 20230908 | 090300 | 113457850 | 32750 | 32900 | 32900 | 32700 | 1044 |
| 577 | 20230908 | 090200 | 79248650 | 32850 | 32800 | 32850 | 32700 | 1011 |
| 578 | 20230908 | 090100 | 46125350 | 32800 | 32950 | 32950 | 32800 | 779 |
| 579 | 20230908 | 090000 | 20572650 | 32950 | 32950 | 32950 | 32800 | 616 |