31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 3 | 20230912 | 183500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230912 | 183400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230912 | 183300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230912 | 183200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230912 | 183100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230912 | 183000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230912 | 182900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230912 | 182800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230912 | 182700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230912 | 182600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230912 | 182500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230912 | 182400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230912 | 182300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230912 | 182200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230912 | 182100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230912 | 182000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230912 | 181900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230912 | 181800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230912 | 181700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230912 | 181600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230912 | 181500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230912 | 181400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230912 | 181300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230912 | 181200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230912 | 181100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230912 | 181000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230912 | 180900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230912 | 180800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230912 | 180700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230912 | 180600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 33 | 20230912 | 180500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230912 | 180400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230912 | 180300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230912 | 180200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230912 | 180100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230912 | 180000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230912 | 175900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230912 | 175800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230912 | 175700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230912 | 175600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230912 | 175500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230912 | 175400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230912 | 175300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230912 | 175200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230912 | 175100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230912 | 175000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230912 | 174900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230912 | 174800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230912 | 174700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230912 | 174600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230912 | 174500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230912 | 174400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230912 | 174300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230912 | 174200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230912 | 174100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230912 | 174000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230912 | 173900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230912 | 173800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230912 | 173700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230912 | 173600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 63 | 20230912 | 173500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230912 | 173400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230912 | 173300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230912 | 173200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230912 | 173100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230912 | 173000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230912 | 172900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230912 | 172800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230912 | 172700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230912 | 172600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230912 | 172500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230912 | 172400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230912 | 172300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230912 | 172200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230912 | 172100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230912 | 172000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230912 | 171900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230912 | 171800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230912 | 171700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230912 | 171600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230912 | 171500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230912 | 171400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230912 | 171300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230912 | 171200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230912 | 171100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230912 | 171000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230912 | 170900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230912 | 170800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230912 | 170700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230912 | 170600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 93 | 20230912 | 170500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230912 | 170400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230912 | 170300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230912 | 170200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230912 | 170100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230912 | 170000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230912 | 165900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230912 | 165800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230912 | 165700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230912 | 165600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230912 | 165500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230912 | 165400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230912 | 165300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230912 | 165200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230912 | 165100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230912 | 165000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230912 | 164900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230912 | 164800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230912 | 164700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230912 | 164600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230912 | 164500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230912 | 164400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230912 | 164300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230912 | 164200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230912 | 164100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230912 | 164000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230912 | 163900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230912 | 163800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230912 | 163700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230912 | 163600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 123 | 20230912 | 163500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230912 | 163400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230912 | 163300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230912 | 163200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230912 | 163100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230912 | 163000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230912 | 162900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230912 | 162800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230912 | 162700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230912 | 162600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230912 | 162500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230912 | 162400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230912 | 162300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230912 | 162200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230912 | 162100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230912 | 162000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230912 | 161900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230912 | 161800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230912 | 161700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230912 | 161600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230912 | 161500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230912 | 161400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230912 | 161300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230912 | 161200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230912 | 161100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230912 | 161000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230912 | 160900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230912 | 160800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230912 | 160700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230912 | 160600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 153 | 20230912 | 160500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230912 | 160400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230912 | 160300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230912 | 160200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230912 | 160100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230912 | 160000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230912 | 155900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230912 | 155800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230912 | 155700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230912 | 155600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230912 | 155500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230912 | 155400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230912 | 155300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230912 | 155200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230912 | 155100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230912 | 155000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230912 | 154900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230912 | 154800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230912 | 154700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230912 | 154600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230912 | 154500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230912 | 154400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230912 | 154300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230912 | 154200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230912 | 154100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230912 | 154000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230912 | 153900 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230912 | 153800 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230912 | 153700 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230912 | 153600 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 183 | 20230912 | 153500 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230912 | 153400 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20230912 | 153300 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20230912 | 153200 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230912 | 153100 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230912 | 153000 | 9207178800 | 32550 | 32550 | 32550 | 32550 | 9228 |
| 189 | 20230912 | 152900 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230912 | 152800 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230912 | 152700 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230912 | 152600 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230912 | 152500 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230912 | 152400 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230912 | 152300 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230912 | 152200 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230912 | 152100 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230912 | 152000 | 8906807400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230912 | 151900 | 8906807400 | 32600 | 32600 | 32850 | 32550 | 5796 |
| 200 | 20230912 | 151800 | 8717765000 | 32550 | 32600 | 32650 | 32550 | 2126 |
| 201 | 20230912 | 151700 | 8648498600 | 32600 | 32650 | 32700 | 32600 | 373 |
| 202 | 20230912 | 151600 | 8636325150 | 32700 | 32650 | 32700 | 32650 | 470 |
| 203 | 20230912 | 151500 | 8620977050 | 32650 | 32700 | 32700 | 32650 | 233 |
| 204 | 20230912 | 151400 | 8613362300 | 32650 | 32700 | 32700 | 32650 | 1221 |
| 205 | 20230912 | 151300 | 8573489100 | 32650 | 32650 | 32700 | 32650 | 314 |
| 206 | 20230912 | 151200 | 8563235450 | 32650 | 32700 | 32700 | 32650 | 492 |
| 207 | 20230912 | 151100 | 8547170100 | 32650 | 32700 | 32700 | 32650 | 67 |
| 208 | 20230912 | 151000 | 8544981150 | 32650 | 32700 | 32700 | 32650 | 193 |
| 209 | 20230912 | 150900 | 8538676700 | 32700 | 32700 | 32700 | 32650 | 184 |
| 210 | 20230912 | 150800 | 8532667500 | 32650 | 32700 | 32700 | 32650 | 132 |
| 211 | 20230912 | 150700 | 8528355550 | 32650 | 32700 | 32750 | 32650 | 796 |
| 212 | 20230912 | 150600 | 8502332900 | 32700 | 32750 | 32750 | 32700 | 101 |
| 213 | 20230912 | 150500 | 8499026700 | 32700 | 32750 | 32750 | 32700 | 113 |
| 214 | 20230912 | 150400 | 8495331100 | 32750 | 32700 | 32750 | 32650 | 79 |
| 215 | 20230912 | 150300 | 8492749600 | 32650 | 32600 | 32700 | 32600 | 1844 |
| 216 | 20230912 | 150200 | 8432569600 | 32550 | 32700 | 32700 | 32550 | 5430 |
| 217 | 20230912 | 150100 | 8255389350 | 32700 | 32700 | 32700 | 32650 | 1253 |
| 218 | 20230912 | 150000 | 8214476300 | 32650 | 32650 | 32700 | 32650 | 186 |
| 219 | 20230912 | 145900 | 8208398250 | 32650 | 32750 | 32750 | 32650 | 1678 |
| 220 | 20230912 | 145800 | 8153543100 | 32700 | 32750 | 32750 | 32700 | 373 |
| 221 | 20230912 | 145700 | 8141334350 | 32700 | 32750 | 32750 | 32700 | 481 |
| 222 | 20230912 | 145600 | 8125596350 | 32750 | 32750 | 32800 | 32700 | 787 |
| 223 | 20230912 | 145500 | 8099830150 | 32800 | 32800 | 32800 | 32750 | 272 |
| 224 | 20230912 | 145400 | 8090912500 | 32750 | 32750 | 32800 | 32700 | 875 |
| 225 | 20230912 | 145300 | 8062258700 | 32800 | 32750 | 32800 | 32750 | 168 |
| 226 | 20230912 | 145200 | 8056751150 | 32800 | 32700 | 32800 | 32700 | 292 |
| 227 | 20230912 | 145100 | 8047186550 | 32700 | 32750 | 32800 | 32700 | 2133 |
| 228 | 20230912 | 145000 | 7977313600 | 32700 | 32750 | 32750 | 32700 | 243 |
| 229 | 20230912 | 144900 | 7969358400 | 32700 | 32750 | 32750 | 32700 | 93 |
| 230 | 20230912 | 144800 | 7966314000 | 32750 | 32750 | 32750 | 32700 | 372 |
| 231 | 20230912 | 144700 | 7954134750 | 32700 | 32800 | 32800 | 32700 | 210 |
| 232 | 20230912 | 144600 | 7947257700 | 32800 | 32800 | 32800 | 32700 | 277 |
| 233 | 20230912 | 144500 | 7938178750 | 32800 | 32750 | 32800 | 32700 | 106 |
| 234 | 20230912 | 144400 | 7934707750 | 32750 | 32750 | 32800 | 32700 | 178 |
| 235 | 20230912 | 144300 | 7928880200 | 32700 | 32700 | 32750 | 32650 | 278 |
| 236 | 20230912 | 144200 | 7919786350 | 32700 | 32700 | 32750 | 32650 | 195 |
| 237 | 20230912 | 144100 | 7913408300 | 32750 | 32700 | 32750 | 32650 | 699 |
| 238 | 20230912 | 144000 | 7890546000 | 32650 | 32700 | 32750 | 32650 | 382 |
| 239 | 20230912 | 143900 | 7878055050 | 32650 | 32700 | 32750 | 32650 | 264 |
| 240 | 20230912 | 143800 | 7869422800 | 32650 | 32700 | 32750 | 32650 | 595 |
| 241 | 20230912 | 143700 | 7849969750 | 32750 | 32700 | 32750 | 32700 | 146 |
| 242 | 20230912 | 143600 | 7845189850 | 32750 | 32750 | 32750 | 32700 | 149 |
| 243 | 20230912 | 143500 | 7840312000 | 32750 | 32750 | 32750 | 32700 | 110 |
| 244 | 20230912 | 143400 | 7836711000 | 32700 | 32700 | 32750 | 32700 | 239 |
| 245 | 20230912 | 143300 | 7828886450 | 32700 | 32750 | 32750 | 32700 | 172 |
| 246 | 20230912 | 143200 | 7823256000 | 32700 | 32700 | 32750 | 32650 | 145 |
| 247 | 20230912 | 143100 | 7818511500 | 32750 | 32700 | 32750 | 32650 | 231 |
| 248 | 20230912 | 143000 | 7810954650 | 32700 | 32700 | 32750 | 32650 | 400 |
| 249 | 20230912 | 142900 | 7797874950 | 32700 | 32800 | 32800 | 32700 | 302 |
| 250 | 20230912 | 142800 | 7787988800 | 32700 | 32650 | 32750 | 32650 | 2013 |
| 251 | 20230912 | 142700 | 7722159700 | 32650 | 32700 | 32700 | 32650 | 134 |
| 252 | 20230912 | 142600 | 7717780350 | 32650 | 32650 | 32700 | 32650 | 308 |
| 253 | 20230912 | 142500 | 7707715900 | 32650 | 32650 | 32700 | 32650 | 135 |
| 254 | 20230912 | 142400 | 7703303650 | 32650 | 32650 | 32700 | 32650 | 211 |
| 255 | 20230912 | 142300 | 7696404550 | 32700 | 32700 | 32700 | 32650 | 97 |
| 256 | 20230912 | 142200 | 7693232900 | 32650 | 32700 | 32700 | 32650 | 378 |
| 257 | 20230912 | 142100 | 7680874850 | 32650 | 32700 | 32700 | 32650 | 156 |
| 258 | 20230912 | 142000 | 7675775850 | 32700 | 32650 | 32700 | 32650 | 206 |
| 259 | 20230912 | 141900 | 7669045300 | 32650 | 32650 | 32700 | 32650 | 315 |
| 260 | 20230912 | 141800 | 7658753800 | 32650 | 32700 | 32700 | 32650 | 200 |
| 261 | 20230912 | 141700 | 7652215750 | 32650 | 32650 | 32700 | 32650 | 256 |
| 262 | 20230912 | 141600 | 7643847300 | 32650 | 32650 | 32700 | 32650 | 241 |
| 263 | 20230912 | 141500 | 7635976900 | 32700 | 32650 | 32700 | 32650 | 172 |
| 264 | 20230912 | 141400 | 7630352600 | 32650 | 32650 | 32700 | 32650 | 51 |
| 265 | 20230912 | 141300 | 7628685450 | 32650 | 32650 | 32700 | 32650 | 46 |
| 266 | 20230912 | 141200 | 7627181850 | 32700 | 32650 | 32700 | 32600 | 592 |
| 267 | 20230912 | 141100 | 7607849800 | 32650 | 32650 | 32650 | 32600 | 60 |
| 268 | 20230912 | 141000 | 7605892100 | 32600 | 32650 | 32700 | 32600 | 2882 |
| 269 | 20230912 | 140900 | 7511809650 | 32700 | 32700 | 32700 | 32650 | 105 |
| 270 | 20230912 | 140800 | 7508377300 | 32700 | 32650 | 32700 | 32650 | 276 |
| 271 | 20230912 | 140700 | 7499356800 | 32700 | 32700 | 32700 | 32650 | 82 |
| 272 | 20230912 | 140600 | 7496676250 | 32650 | 32650 | 32700 | 32650 | 216 |
| 273 | 20230912 | 140500 | 7489617450 | 32650 | 32700 | 32700 | 32650 | 181 |
| 274 | 20230912 | 140400 | 7483701050 | 32700 | 32700 | 32700 | 32650 | 244 |
| 275 | 20230912 | 140300 | 7475730750 | 32700 | 32700 | 32700 | 32650 | 453 |
| 276 | 20230912 | 140200 | 7460936700 | 32650 | 32750 | 32800 | 32650 | 1848 |
| 277 | 20230912 | 140100 | 7400533150 | 32800 | 32750 | 32800 | 32700 | 254 |
| 278 | 20230912 | 140000 | 7392215450 | 32700 | 32750 | 32750 | 32700 | 225 |
| 279 | 20230912 | 135900 | 7384850400 | 32700 | 32700 | 32750 | 32650 | 1949 |
| 280 | 20230912 | 135800 | 7321066150 | 32650 | 32650 | 32700 | 32650 | 202 |
| 281 | 20230912 | 135700 | 7314463700 | 32650 | 32650 | 32700 | 32650 | 118 |
| 282 | 20230912 | 135600 | 7310606900 | 32650 | 32700 | 32700 | 32650 | 115 |
| 283 | 20230912 | 135500 | 7306848100 | 32650 | 32700 | 32700 | 32650 | 114 |
| 284 | 20230912 | 135400 | 7303122050 | 32700 | 32700 | 32700 | 32700 | 55 |
| 285 | 20230912 | 135300 | 7301323550 | 32650 | 32700 | 32700 | 32650 | 290 |
| 286 | 20230912 | 135200 | 7291848450 | 32700 | 32700 | 32700 | 32650 | 182 |
| 287 | 20230912 | 135100 | 7285902200 | 32700 | 32650 | 32700 | 32600 | 505 |
| 288 | 20230912 | 135000 | 7269411250 | 32650 | 32700 | 32700 | 32600 | 118 |
| 289 | 20230912 | 134900 | 7265556700 | 32650 | 32650 | 32700 | 32600 | 645 |
| 290 | 20230912 | 134800 | 7244494900 | 32650 | 32650 | 32650 | 32600 | 137 |
| 291 | 20230912 | 134700 | 7240023450 | 32650 | 32600 | 32650 | 32600 | 37 |
| 292 | 20230912 | 134600 | 7238815850 | 32650 | 32600 | 32650 | 32600 | 103 |
| 293 | 20230912 | 134500 | 7235454450 | 32600 | 32650 | 32650 | 32600 | 117 |
| 294 | 20230912 | 134400 | 7231638100 | 32650 | 32600 | 32650 | 32600 | 252 |
| 295 | 20230912 | 134300 | 7223412600 | 32600 | 32600 | 32650 | 32600 | 207 |
| 296 | 20230912 | 134200 | 7216657300 | 32650 | 32650 | 32700 | 32600 | 412 |
| 297 | 20230912 | 134100 | 7203205500 | 32650 | 32700 | 32700 | 32650 | 116 |
| 298 | 20230912 | 134000 | 7199414150 | 32700 | 32650 | 32700 | 32650 | 122 |
| 299 | 20230912 | 133900 | 7195426400 | 32700 | 32650 | 32700 | 32650 | 226 |
| 300 | 20230912 | 133800 | 7188040400 | 32700 | 32750 | 32750 | 32650 | 124 |
| 301 | 20230912 | 133700 | 7183986350 | 32700 | 32700 | 32750 | 32650 | 251 |
| 302 | 20230912 | 133600 | 7175778200 | 32700 | 32650 | 32700 | 32650 | 120 |
| 303 | 20230912 | 133500 | 7171854750 | 32700 | 32650 | 32700 | 32650 | 111 |
| 304 | 20230912 | 133400 | 7168226700 | 32700 | 32600 | 32700 | 32600 | 1280 |
| 305 | 20230912 | 133300 | 7126434900 | 32650 | 32600 | 32650 | 32600 | 228 |
| 306 | 20230912 | 133200 | 7118998750 | 32600 | 32650 | 32650 | 32600 | 170 |
| 307 | 20230912 | 133100 | 7113449050 | 32650 | 32650 | 32650 | 32600 | 140 |
| 308 | 20230912 | 133000 | 7108883250 | 32600 | 32650 | 32650 | 32600 | 191 |
| 309 | 20230912 | 132900 | 7102648200 | 32600 | 32600 | 32650 | 32600 | 132 |
| 310 | 20230912 | 132800 | 7098339350 | 32600 | 32650 | 32650 | 32600 | 171 |
| 311 | 20230912 | 132700 | 7092756700 | 32600 | 32600 | 32650 | 32600 | 517 |
| 312 | 20230912 | 132600 | 7075876950 | 32650 | 32650 | 32650 | 32600 | 68 |
| 313 | 20230912 | 132500 | 7073657050 | 32650 | 32600 | 32650 | 32600 | 294 |
| 314 | 20230912 | 132400 | 7064058500 | 32650 | 32600 | 32650 | 32600 | 150 |
| 315 | 20230912 | 132300 | 7059161100 | 32600 | 32600 | 32650 | 32600 | 37 |
| 316 | 20230912 | 132200 | 7057953300 | 32600 | 32650 | 32650 | 32600 | 144 |
| 317 | 20230912 | 132100 | 7053252100 | 32600 | 32650 | 32650 | 32600 | 34 |
| 318 | 20230912 | 132000 | 7052142450 | 32650 | 32550 | 32650 | 32550 | 1116 |
| 319 | 20230912 | 131900 | 7015752300 | 32600 | 32600 | 32600 | 32550 | 45 |
| 320 | 20230912 | 131800 | 7014285550 | 32600 | 32550 | 32600 | 32550 | 110 |
| 321 | 20230912 | 131700 | 7010700850 | 32550 | 32550 | 32600 | 32550 | 64 |
| 322 | 20230912 | 131600 | 7008615250 | 32600 | 32550 | 32600 | 32550 | 1132 |
| 323 | 20230912 | 131500 | 6971722100 | 32500 | 32550 | 32550 | 32500 | 2017 |
| 324 | 20230912 | 131400 | 6906071650 | 32550 | 32550 | 32550 | 32550 | 286 |
| 325 | 20230912 | 131300 | 6896762350 | 32550 | 32550 | 32600 | 32550 | 235 |
| 326 | 20230912 | 131200 | 6889112600 | 32550 | 32600 | 32650 | 32550 | 1713 |
| 327 | 20230912 | 131100 | 6833266300 | 32650 | 32700 | 32700 | 32600 | 341 |
| 328 | 20230912 | 131000 | 6822131550 | 32650 | 32650 | 32700 | 32650 | 585 |
| 329 | 20230912 | 130900 | 6803029450 | 32650 | 32650 | 32700 | 32650 | 54 |
| 330 | 20230912 | 130800 | 6801264200 | 32650 | 32700 | 32700 | 32650 | 358 |
| 331 | 20230912 | 130700 | 6789557750 | 32700 | 32750 | 32750 | 32700 | 126 |
| 332 | 20230912 | 130600 | 6785433150 | 32700 | 32700 | 32750 | 32700 | 594 |
| 333 | 20230912 | 130500 | 6766006050 | 32700 | 32650 | 32700 | 32650 | 851 |
| 334 | 20230912 | 130400 | 6738219300 | 32650 | 32650 | 32650 | 32600 | 131 |
| 335 | 20230912 | 130300 | 6733942400 | 32600 | 32650 | 32650 | 32600 | 1973 |
| 336 | 20230912 | 130200 | 6669524950 | 32700 | 32700 | 32700 | 32650 | 189 |
| 337 | 20230912 | 130100 | 6663349850 | 32700 | 32700 | 32700 | 32650 | 316 |
| 338 | 20230912 | 130000 | 6653020800 | 32650 | 32700 | 32700 | 32650 | 150 |
| 339 | 20230912 | 125900 | 6648120050 | 32650 | 32650 | 32700 | 32650 | 155 |
| 340 | 20230912 | 125800 | 6643057200 | 32700 | 32700 | 32700 | 32650 | 349 |
| 341 | 20230912 | 125700 | 6631648050 | 32650 | 32650 | 32700 | 32650 | 87 |
| 342 | 20230912 | 125600 | 6628805800 | 32700 | 32650 | 32700 | 32650 | 211 |
| 343 | 20230912 | 125500 | 6621906350 | 32650 | 32700 | 32700 | 32650 | 91 |
| 344 | 20230912 | 125400 | 6618930900 | 32650 | 32650 | 32700 | 32650 | 289 |
| 345 | 20230912 | 125300 | 6609489250 | 32650 | 32650 | 32700 | 32650 | 108 |
| 346 | 20230912 | 125200 | 6605959550 | 32650 | 32700 | 32700 | 32650 | 168 |
| 347 | 20230912 | 125100 | 6600466250 | 32650 | 32650 | 32700 | 32650 | 79 |
| 348 | 20230912 | 125000 | 6597884750 | 32700 | 32650 | 32700 | 32650 | 66 |
| 349 | 20230912 | 124900 | 6595726850 | 32700 | 32600 | 32700 | 32600 | 139 |
| 350 | 20230912 | 124800 | 6591185000 | 32650 | 32650 | 32650 | 32650 | 720 |
| 351 | 20230912 | 124700 | 6567677000 | 32650 | 32650 | 32650 | 32600 | 745 |
| 352 | 20230912 | 124600 | 6543355100 | 32600 | 32600 | 32600 | 32600 | 51 |
| 353 | 20230912 | 124500 | 6541692500 | 32600 | 32650 | 32650 | 32600 | 1552 |
| 354 | 20230912 | 124400 | 6491019950 | 32650 | 32650 | 32650 | 32600 | 2463 |
| 355 | 20230912 | 124300 | 6410608150 | 32600 | 32600 | 32600 | 32600 | 198 |
| 356 | 20230912 | 124200 | 6404153350 | 32600 | 32650 | 32650 | 32600 | 146 |
| 357 | 20230912 | 124100 | 6399390400 | 32600 | 32650 | 32650 | 32600 | 424 |
| 358 | 20230912 | 124000 | 6385567600 | 32600 | 32600 | 32650 | 32600 | 811 |
| 359 | 20230912 | 123900 | 6359125750 | 32600 | 32600 | 32600 | 32600 | 236 |
| 360 | 20230912 | 123800 | 6351432150 | 32600 | 32600 | 32650 | 32600 | 204 |
| 361 | 20230912 | 123700 | 6344781300 | 32600 | 32600 | 32650 | 32600 | 132 |
| 362 | 20230912 | 123600 | 6340478050 | 32600 | 32600 | 32650 | 32600 | 743 |
| 363 | 20230912 | 123500 | 6316255850 | 32600 | 32650 | 32650 | 32600 | 2568 |
| 364 | 20230912 | 123400 | 6232418100 | 32650 | 32650 | 32650 | 32650 | 102 |
| 365 | 20230912 | 123300 | 6229087800 | 32650 | 32700 | 32700 | 32650 | 98 |
| 366 | 20230912 | 123200 | 6225884400 | 32650 | 32650 | 32700 | 32650 | 112 |
| 367 | 20230912 | 123100 | 6222227150 | 32650 | 32650 | 32650 | 32650 | 5 |
| 368 | 20230912 | 123000 | 6222063900 | 32650 | 32650 | 32700 | 32650 | 323 |
| 369 | 20230912 | 122900 | 6211504700 | 32700 | 32650 | 32700 | 32650 | 1189 |
| 370 | 20230912 | 122800 | 6172632000 | 32650 | 32700 | 32700 | 32650 | 930 |
| 371 | 20230912 | 122700 | 6142222800 | 32700 | 32700 | 32700 | 32700 | 80 |
| 372 | 20230912 | 122600 | 6139606800 | 32700 | 32700 | 32750 | 32700 | 77 |
| 373 | 20230912 | 122500 | 6137088200 | 32700 | 32700 | 32750 | 32700 | 350 |
| 374 | 20230912 | 122400 | 6125640800 | 32700 | 32750 | 32750 | 32700 | 128 |
| 375 | 20230912 | 122300 | 6121451250 | 32700 | 32700 | 32750 | 32700 | 247 |
| 376 | 20230912 | 122200 | 6113365650 | 32700 | 32700 | 32750 | 32700 | 131 |
| 377 | 20230912 | 122100 | 6109080500 | 32700 | 32700 | 32750 | 32700 | 144 |
| 378 | 20230912 | 122000 | 6104368450 | 32700 | 32700 | 32750 | 32700 | 95 |
| 379 | 20230912 | 121900 | 6101261500 | 32700 | 32700 | 32700 | 32700 | 36 |
| 380 | 20230912 | 121800 | 6100084300 | 32700 | 32700 | 32750 | 32700 | 358 |
| 381 | 20230912 | 121700 | 6088373600 | 32750 | 32700 | 32750 | 32700 | 231 |
| 382 | 20230912 | 121600 | 6080819200 | 32700 | 32650 | 32700 | 32650 | 751 |
| 383 | 20230912 | 121500 | 6056261750 | 32700 | 32700 | 32700 | 32700 | 578 |
| 384 | 20230912 | 121400 | 6037361150 | 32700 | 32700 | 32750 | 32700 | 323 |
| 385 | 20230912 | 121300 | 6026798600 | 32700 | 32700 | 32750 | 32700 | 140 |
| 386 | 20230912 | 121200 | 6022218400 | 32700 | 32700 | 32750 | 32700 | 168 |
| 387 | 20230912 | 121100 | 6016723300 | 32700 | 32700 | 32750 | 32700 | 143 |
| 388 | 20230912 | 121000 | 6012041600 | 32700 | 32700 | 32750 | 32700 | 87 |
| 389 | 20230912 | 120900 | 6009193350 | 32750 | 32750 | 32750 | 32700 | 312 |
| 390 | 20230912 | 120800 | 5998980950 | 32750 | 32700 | 32750 | 32700 | 23 |
| 391 | 20230912 | 120700 | 5998228450 | 32700 | 32750 | 32750 | 32700 | 403 |
| 392 | 20230912 | 120600 | 5985030650 | 32800 | 32800 | 32800 | 32800 | 142 |
| 393 | 20230912 | 120500 | 5980373050 | 32800 | 32750 | 32800 | 32750 | 40 |
| 394 | 20230912 | 120400 | 5979061800 | 32750 | 32800 | 32800 | 32750 | 274 |
| 395 | 20230912 | 120300 | 5970074900 | 32750 | 32800 | 32800 | 32750 | 33 |
| 396 | 20230912 | 120200 | 5968992800 | 32800 | 32800 | 32800 | 32800 | 139 |
| 397 | 20230912 | 120100 | 5964433600 | 32750 | 32750 | 32750 | 32700 | 94 |
| 398 | 20230912 | 120000 | 5961355300 | 32800 | 32750 | 32800 | 32700 | 1849 |
| 399 | 20230912 | 115900 | 5900799500 | 32750 | 32700 | 32750 | 32700 | 198 |
| 400 | 20230912 | 115800 | 5894321100 | 32700 | 32700 | 32750 | 32700 | 122 |
| 401 | 20230912 | 115700 | 5890331550 | 32700 | 32750 | 32750 | 32700 | 172 |
| 402 | 20230912 | 115600 | 5884703350 | 32700 | 32700 | 32750 | 32700 | 401 |
| 403 | 20230912 | 115500 | 5871590300 | 32700 | 32700 | 32750 | 32700 | 210 |
| 404 | 20230912 | 115400 | 5864719700 | 32700 | 32750 | 32750 | 32700 | 142 |
| 405 | 20230912 | 115300 | 5860075850 | 32750 | 32700 | 32750 | 32700 | 276 |
| 406 | 20230912 | 115200 | 5851037200 | 32750 | 32750 | 32750 | 32700 | 174 |
| 407 | 20230912 | 115100 | 5845339000 | 32700 | 32750 | 32750 | 32700 | 95 |
| 408 | 20230912 | 115000 | 5842231950 | 32700 | 32750 | 32750 | 32700 | 56 |
| 409 | 20230912 | 114900 | 5840400550 | 32700 | 32600 | 32700 | 32600 | 3283 |
| 410 | 20230912 | 114800 | 5733171400 | 32600 | 32700 | 32700 | 32600 | 1539 |
| 411 | 20230912 | 114700 | 5682911150 | 32700 | 32700 | 32700 | 32700 | 886 |
| 412 | 20230912 | 114600 | 5653938950 | 32700 | 32700 | 32750 | 32700 | 122 |
| 413 | 20230912 | 114500 | 5649949400 | 32750 | 32700 | 32750 | 32700 | 230 |
| 414 | 20230912 | 114400 | 5642424550 | 32700 | 32750 | 32800 | 32700 | 1370 |
| 415 | 20230912 | 114300 | 5597565100 | 32750 | 32750 | 32800 | 32750 | 166 |
| 416 | 20230912 | 114200 | 5592121950 | 32750 | 32800 | 32800 | 32750 | 88 |
| 417 | 20230912 | 114100 | 5589239400 | 32800 | 32800 | 32800 | 32750 | 12 |
| 418 | 20230912 | 114000 | 5588846000 | 32750 | 32800 | 32800 | 32750 | 1427 |
| 419 | 20230912 | 113900 | 5542042000 | 32800 | 32800 | 32850 | 32800 | 17 |
| 420 | 20230912 | 113800 | 5541483850 | 32800 | 32850 | 32850 | 32800 | 69 |
| 421 | 20230912 | 113700 | 5539217250 | 32850 | 32850 | 32850 | 32800 | 61 |
| 422 | 20230912 | 113600 | 5537213850 | 32850 | 32900 | 32900 | 32850 | 79 |
| 423 | 20230912 | 113500 | 5534615450 | 32900 | 32850 | 32900 | 32850 | 548 |
| 424 | 20230912 | 113400 | 5516611200 | 32850 | 32850 | 32900 | 32850 | 10 |
| 425 | 20230912 | 113300 | 5516282550 | 32900 | 32850 | 32900 | 32850 | 98 |
| 426 | 20230912 | 113200 | 5513058550 | 32900 | 32900 | 32900 | 32850 | 135 |
| 427 | 20230912 | 113100 | 5508617400 | 32900 | 32950 | 32950 | 32900 | 591 |
| 428 | 20230912 | 113000 | 5489168350 | 32950 | 32950 | 32950 | 32950 | 368 |
| 429 | 20230912 | 112900 | 5477042750 | 32950 | 32950 | 32950 | 32900 | 72 |
| 430 | 20230912 | 112800 | 5474670850 | 32950 | 32950 | 32950 | 32900 | 182 |
| 431 | 20230912 | 112700 | 5468674000 | 32900 | 32950 | 32950 | 32900 | 161 |
| 432 | 20230912 | 112600 | 5463369250 | 32950 | 32950 | 33000 | 32950 | 70 |
| 433 | 20230912 | 112500 | 5461060050 | 32950 | 32950 | 32950 | 32950 | 414 |
| 434 | 20230912 | 112400 | 5447418750 | 33000 | 32950 | 33000 | 32950 | 280 |
| 435 | 20230912 | 112300 | 5438186050 | 32950 | 33000 | 33000 | 32950 | 431 |
| 436 | 20230912 | 112200 | 5423963250 | 33050 | 33000 | 33050 | 33000 | 284 |
| 437 | 20230912 | 112100 | 5414582900 | 33050 | 33050 | 33050 | 33000 | 350 |
| 438 | 20230912 | 112000 | 5403020350 | 33050 | 33100 | 33100 | 33050 | 109 |
| 439 | 20230912 | 111900 | 5399415600 | 33100 | 33050 | 33100 | 33050 | 826 |
| 440 | 20230912 | 111800 | 5372106150 | 33050 | 33050 | 33050 | 33000 | 205 |
| 441 | 20230912 | 111700 | 5365332850 | 33050 | 33050 | 33050 | 33000 | 209 |
| 442 | 20230912 | 111600 | 5358425750 | 33050 | 33050 | 33100 | 33050 | 68 |
| 443 | 20230912 | 111500 | 5356178200 | 33050 | 33100 | 33100 | 33000 | 427 |
| 444 | 20230912 | 111400 | 5342064450 | 33100 | 33050 | 33100 | 33000 | 566 |
| 445 | 20230912 | 111300 | 5323349350 | 33050 | 33000 | 33050 | 33000 | 1364 |
| 446 | 20230912 | 111200 | 5278321850 | 33000 | 33000 | 33000 | 32950 | 2059 |
| 447 | 20230912 | 111100 | 5210375050 | 32950 | 32950 | 33000 | 32950 | 97 |
| 448 | 20230912 | 111000 | 5207174850 | 32950 | 32950 | 33000 | 32950 | 778 |
| 449 | 20230912 | 110900 | 5181534750 | 32950 | 32950 | 32950 | 32900 | 710 |
| 450 | 20230912 | 110800 | 5158170000 | 32950 | 32900 | 32950 | 32900 | 1772 |
| 451 | 20230912 | 110700 | 5099834950 | 32900 | 32950 | 32950 | 32900 | 291 |
| 452 | 20230912 | 110600 | 5090246850 | 32900 | 32950 | 32950 | 32900 | 50 |
| 453 | 20230912 | 110500 | 5088599550 | 32950 | 32900 | 33000 | 32900 | 720 |
| 454 | 20230912 | 110400 | 5064860500 | 32950 | 32900 | 32950 | 32900 | 819 |
| 455 | 20230912 | 110300 | 5037903500 | 32900 | 32850 | 32950 | 32850 | 362 |
| 456 | 20230912 | 110200 | 5025991800 | 32900 | 32900 | 32950 | 32900 | 799 |
| 457 | 20230912 | 110100 | 4999688000 | 32900 | 32950 | 32950 | 32900 | 142 |
| 458 | 20230912 | 110000 | 4995011850 | 32900 | 32900 | 32950 | 32900 | 209 |
| 459 | 20230912 | 105900 | 4988132500 | 32900 | 32900 | 32950 | 32900 | 220 |
| 460 | 20230912 | 105800 | 4980887100 | 32950 | 32950 | 32950 | 32900 | 293 |
| 461 | 20230912 | 105700 | 4971232850 | 32950 | 32900 | 32950 | 32900 | 84 |
| 462 | 20230912 | 105600 | 4968465650 | 32950 | 32950 | 32950 | 32900 | 33 |
| 463 | 20230912 | 105500 | 4967378350 | 32950 | 32900 | 32950 | 32850 | 644 |
| 464 | 20230912 | 105400 | 4946174400 | 32900 | 32900 | 32900 | 32850 | 1160 |
| 465 | 20230912 | 105300 | 4908015750 | 32850 | 32900 | 32900 | 32850 | 143 |
| 466 | 20230912 | 105200 | 4903313850 | 32850 | 32900 | 32900 | 32850 | 13 |
| 467 | 20230912 | 105100 | 4902886200 | 32850 | 32900 | 32900 | 32850 | 15 |
| 468 | 20230912 | 105000 | 4902393200 | 32850 | 32850 | 32950 | 32850 | 2210 |
| 469 | 20230912 | 104900 | 4829704850 | 32850 | 32800 | 32850 | 32800 | 360 |
| 470 | 20230912 | 104800 | 4817884100 | 32850 | 32850 | 32850 | 32800 | 1094 |
| 471 | 20230912 | 104700 | 4781964950 | 32850 | 32850 | 32900 | 32850 | 146 |
| 472 | 20230912 | 104600 | 4777167800 | 32850 | 32850 | 32900 | 32850 | 45 |
| 473 | 20230912 | 104500 | 4775689050 | 32900 | 32950 | 32950 | 32850 | 116 |
| 474 | 20230912 | 104400 | 4771872550 | 32900 | 32900 | 32950 | 32900 | 110 |
| 475 | 20230912 | 104300 | 4768253500 | 32950 | 32950 | 32950 | 32900 | 753 |
| 476 | 20230912 | 104200 | 4743453000 | 33000 | 32950 | 33000 | 32950 | 502 |
| 477 | 20230912 | 104100 | 4726897650 | 32950 | 32850 | 32950 | 32850 | 1490 |
| 478 | 20230912 | 104000 | 4677862300 | 32850 | 32900 | 32900 | 32800 | 339 |
| 479 | 20230912 | 103900 | 4666720900 | 32900 | 32850 | 32900 | 32850 | 201 |
| 480 | 20230912 | 103800 | 4660116350 | 32850 | 32850 | 32900 | 32800 | 410 |
| 481 | 20230912 | 103700 | 4646647100 | 32850 | 32850 | 32850 | 32850 | 87 |
| 482 | 20230912 | 103600 | 4643789150 | 32850 | 32850 | 32900 | 32850 | 1095 |
| 483 | 20230912 | 103500 | 4607808450 | 32850 | 32900 | 32900 | 32850 | 117 |
| 484 | 20230912 | 103400 | 4603963150 | 32850 | 32850 | 32900 | 32850 | 33 |
| 485 | 20230912 | 103300 | 4602878450 | 32850 | 32900 | 32900 | 32850 | 418 |
| 486 | 20230912 | 103200 | 4589144550 | 32850 | 32850 | 32900 | 32850 | 879 |
| 487 | 20230912 | 103100 | 4560230350 | 32850 | 32850 | 32850 | 32850 | 372 |
| 488 | 20230912 | 103000 | 4548010150 | 32850 | 32850 | 32900 | 32850 | 27 |
| 489 | 20230912 | 102900 | 4547122500 | 32900 | 32700 | 32900 | 32700 | 1001 |
| 490 | 20230912 | 102800 | 4514288950 | 32750 | 32700 | 32750 | 32700 | 457 |
| 491 | 20230912 | 102700 | 4499337600 | 32700 | 32700 | 32700 | 32650 | 437 |
| 492 | 20230912 | 102600 | 4485049550 | 32700 | 32650 | 32750 | 32600 | 1799 |
| 493 | 20230912 | 102500 | 4426258750 | 32650 | 32650 | 32650 | 32600 | 114 |
| 494 | 20230912 | 102400 | 4422541250 | 32650 | 32650 | 32650 | 32600 | 531 |
| 495 | 20230912 | 102300 | 4405206850 | 32650 | 32750 | 32750 | 32600 | 3473 |
| 496 | 20230912 | 102200 | 4291729100 | 32750 | 32700 | 32750 | 32700 | 270 |
| 497 | 20230912 | 102100 | 4282893200 | 32750 | 32750 | 32750 | 32700 | 125 |
| 498 | 20230912 | 102000 | 4278804100 | 32750 | 32800 | 32800 | 32700 | 1333 |
| 499 | 20230912 | 101900 | 4235133650 | 32800 | 32800 | 32800 | 32750 | 430 |
| 500 | 20230912 | 101800 | 4221037650 | 32800 | 32750 | 32800 | 32750 | 255 |
| 501 | 20230912 | 101700 | 4212681650 | 32800 | 32800 | 32800 | 32750 | 376 |
| 502 | 20230912 | 101600 | 4200357200 | 32800 | 32850 | 32850 | 32750 | 272 |
| 503 | 20230912 | 101500 | 4191435050 | 32800 | 32850 | 32850 | 32800 | 304 |
| 504 | 20230912 | 101400 | 4181452250 | 32850 | 32750 | 32900 | 32750 | 1145 |
| 505 | 20230912 | 101300 | 4143858000 | 32800 | 32800 | 32800 | 32750 | 174 |
| 506 | 20230912 | 101200 | 4138151000 | 32800 | 32750 | 32800 | 32750 | 274 |
| 507 | 20230912 | 101100 | 4129164100 | 32800 | 32850 | 32850 | 32750 | 593 |
| 508 | 20230912 | 101000 | 4109715500 | 32850 | 32850 | 32850 | 32800 | 119 |
| 509 | 20230912 | 100900 | 4105810450 | 32850 | 32800 | 32850 | 32800 | 62 |
| 510 | 20230912 | 100800 | 4103774000 | 32800 | 32850 | 32850 | 32800 | 237 |
| 511 | 20230912 | 100700 | 4095992600 | 32850 | 32700 | 32850 | 32700 | 4407 |
| 512 | 20230912 | 100600 | 3951540550 | 32700 | 32700 | 32750 | 32650 | 1194 |
| 513 | 20230912 | 100500 | 3912492750 | 32700 | 32700 | 32750 | 32650 | 1744 |
| 514 | 20230912 | 100400 | 3855460100 | 32750 | 32750 | 32750 | 32700 | 821 |
| 515 | 20230912 | 100300 | 3828576100 | 32750 | 32850 | 32850 | 32750 | 3771 |
| 516 | 20230912 | 100200 | 3704924100 | 32850 | 32900 | 32900 | 32850 | 592 |
| 517 | 20230912 | 100100 | 3685473900 | 32900 | 32900 | 32950 | 32900 | 257 |
| 518 | 20230912 | 100000 | 3677018100 | 32900 | 32950 | 32950 | 32900 | 273 |
| 519 | 20230912 | 095900 | 3668028100 | 32900 | 32900 | 32950 | 32900 | 575 |
| 520 | 20230912 | 095800 | 3649104550 | 32950 | 33000 | 33000 | 32900 | 793 |
| 521 | 20230912 | 095700 | 3622960300 | 32950 | 32900 | 32950 | 32900 | 749 |
| 522 | 20230912 | 095600 | 3598283550 | 32950 | 32850 | 32950 | 32850 | 2109 |
| 523 | 20230912 | 095500 | 3528898550 | 32900 | 32900 | 32900 | 32850 | 471 |
| 524 | 20230912 | 095400 | 3513415450 | 32850 | 32900 | 32900 | 32850 | 653 |
| 525 | 20230912 | 095300 | 3491947750 | 32850 | 32750 | 32850 | 32750 | 788 |
| 526 | 20230912 | 095200 | 3466085700 | 32750 | 32850 | 32850 | 32750 | 3345 |
| 527 | 20230912 | 095100 | 3356446350 | 32850 | 32850 | 32900 | 32850 | 954 |
| 528 | 20230912 | 095000 | 3325080900 | 32900 | 32900 | 32900 | 32800 | 463 |
| 529 | 20230912 | 094900 | 3309867900 | 32850 | 32900 | 32900 | 32800 | 1871 |
| 530 | 20230912 | 094800 | 3248416350 | 32850 | 32900 | 32900 | 32850 | 163 |
| 531 | 20230912 | 094700 | 3243053700 | 32850 | 32850 | 32900 | 32850 | 975 |
| 532 | 20230912 | 094600 | 3210988400 | 32850 | 32900 | 32900 | 32850 | 1078 |
| 533 | 20230912 | 094500 | 3175556100 | 32850 | 32950 | 32950 | 32800 | 1740 |
| 534 | 20230912 | 094400 | 3118364250 | 32900 | 32950 | 32950 | 32900 | 746 |
| 535 | 20230912 | 094300 | 3093790850 | 33000 | 33000 | 33050 | 32950 | 273 |
| 536 | 20230912 | 094200 | 3084781000 | 33000 | 32950 | 33050 | 32900 | 2647 |
| 537 | 20230912 | 094100 | 2997535850 | 33000 | 33050 | 33100 | 32950 | 3781 |
| 538 | 20230912 | 094000 | 2872721800 | 33100 | 33250 | 33250 | 33100 | 2034 |
| 539 | 20230912 | 093900 | 2805302800 | 33250 | 33250 | 33250 | 33200 | 346 |
| 540 | 20230912 | 093800 | 2793802900 | 33200 | 33250 | 33300 | 33150 | 2627 |
| 541 | 20230912 | 093700 | 2706559600 | 33250 | 33250 | 33300 | 33250 | 654 |
| 542 | 20230912 | 093600 | 2684805800 | 33250 | 33250 | 33250 | 33200 | 844 |
| 543 | 20230912 | 093500 | 2656743400 | 33250 | 33200 | 33250 | 33200 | 390 |
| 544 | 20230912 | 093400 | 2643779200 | 33250 | 33350 | 33350 | 33200 | 1320 |
| 545 | 20230912 | 093300 | 2599865100 | 33350 | 33300 | 33350 | 33300 | 910 |
| 546 | 20230912 | 093200 | 2569544950 | 33300 | 33300 | 33300 | 33250 | 279 |
| 547 | 20230912 | 093100 | 2560254500 | 33250 | 33400 | 33400 | 33250 | 1479 |
| 548 | 20230912 | 093000 | 2510960500 | 33400 | 33450 | 33450 | 33350 | 641 |
| 549 | 20230912 | 092900 | 2489547200 | 33450 | 33450 | 33450 | 33400 | 975 |
| 550 | 20230912 | 092800 | 2456951000 | 33450 | 33450 | 33450 | 33400 | 1353 |
| 551 | 20230912 | 092700 | 2411702850 | 33450 | 33550 | 33550 | 33400 | 1280 |
| 552 | 20230912 | 092600 | 2368853400 | 33500 | 33550 | 33550 | 33450 | 1450 |
| 553 | 20230912 | 092500 | 2320279350 | 33550 | 33550 | 33600 | 33500 | 1622 |
| 554 | 20230912 | 092400 | 2265840200 | 33500 | 33650 | 33650 | 33500 | 6885 |
| 555 | 20230912 | 092300 | 2034535700 | 33650 | 33700 | 33750 | 33600 | 4005 |
| 556 | 20230912 | 092200 | 1899684450 | 33750 | 33750 | 33800 | 33700 | 858 |
| 557 | 20230912 | 092100 | 1870726850 | 33750 | 33800 | 33800 | 33700 | 936 |
| 558 | 20230912 | 092000 | 1839132250 | 33800 | 33750 | 33850 | 33750 | 2696 |
| 559 | 20230912 | 091900 | 1748018250 | 33750 | 33750 | 33750 | 33700 | 1311 |
| 560 | 20230912 | 091800 | 1703775050 | 33750 | 33800 | 33850 | 33750 | 1483 |
| 561 | 20230912 | 091700 | 1653649550 | 33800 | 33650 | 33800 | 33650 | 2177 |
| 562 | 20230912 | 091600 | 1580199950 | 33700 | 33800 | 33800 | 33650 | 2750 |
| 563 | 20230912 | 091500 | 1487394850 | 33900 | 33900 | 34000 | 33900 | 3164 |
| 564 | 20230912 | 091400 | 1380048900 | 33900 | 34000 | 34050 | 33900 | 2940 |
| 565 | 20230912 | 091300 | 1280189300 | 34000 | 34050 | 34100 | 34000 | 2361 |
| 566 | 20230912 | 091200 | 1199825400 | 34050 | 34050 | 34100 | 34000 | 1258 |
| 567 | 20230912 | 091100 | 1156978000 | 34000 | 34150 | 34150 | 34000 | 1866 |
| 568 | 20230912 | 091000 | 1093408650 | 34150 | 33800 | 34200 | 33800 | 9559 |
| 569 | 20230912 | 090900 | 768139600 | 33850 | 33850 | 33900 | 33800 | 1974 |
| 570 | 20230912 | 090800 | 701317650 | 33850 | 33750 | 33850 | 33700 | 1516 |
| 571 | 20230912 | 090700 | 650093300 | 33700 | 33700 | 33750 | 33650 | 3061 |
| 572 | 20230912 | 090600 | 546871650 | 33700 | 33600 | 33700 | 33600 | 1312 |
| 573 | 20230912 | 090500 | 502680100 | 33600 | 33450 | 33650 | 33450 | 3841 |
| 574 | 20230912 | 090400 | 373772550 | 33500 | 33450 | 33500 | 33400 | 2039 |
| 575 | 20230912 | 090300 | 305588350 | 33450 | 33400 | 33500 | 33400 | 2111 |
| 576 | 20230912 | 090200 | 234945450 | 33400 | 33300 | 33450 | 33150 | 3478 |
| 577 | 20230912 | 090100 | 119269700 | 33350 | 33300 | 33400 | 33150 | 693 |
| 578 | 20230912 | 090000 | 96192350 | 33250 | 33350 | 33350 | 33150 | 2891 |