32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 3 | 20230905 | 184100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230905 | 184000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230905 | 183900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230905 | 183800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230905 | 183700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230905 | 183600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230905 | 183500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230905 | 183400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230905 | 183300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230905 | 183200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230905 | 183100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230905 | 183000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230905 | 182900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230905 | 182800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230905 | 182700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230905 | 182600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230905 | 182500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230905 | 182400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230905 | 182300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230905 | 182200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230905 | 182100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230905 | 182000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230905 | 181900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230905 | 181800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230905 | 181700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230905 | 181600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230905 | 181500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230905 | 181400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230905 | 181300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230905 | 181200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 33 | 20230905 | 181100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230905 | 181000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230905 | 180900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230905 | 180800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230905 | 180700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230905 | 180600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230905 | 180500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230905 | 180400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230905 | 180300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230905 | 180200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230905 | 180100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230905 | 180000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230905 | 175900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230905 | 175800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230905 | 175700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230905 | 175600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230905 | 175500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230905 | 175400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230905 | 175300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230905 | 175200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230905 | 175100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230905 | 175000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230905 | 174900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230905 | 174800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230905 | 174700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230905 | 174600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230905 | 174500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230905 | 174400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230905 | 174300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230905 | 174200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 63 | 20230905 | 174100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230905 | 174000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230905 | 173900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230905 | 173800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230905 | 173700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230905 | 173600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230905 | 173500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230905 | 173400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230905 | 173300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230905 | 173200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230905 | 173100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230905 | 173000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230905 | 172900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230905 | 172800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230905 | 172700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230905 | 172600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230905 | 172500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230905 | 172400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230905 | 172300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230905 | 172200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230905 | 172100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230905 | 172000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230905 | 171900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230905 | 171800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230905 | 171700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230905 | 171600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230905 | 171500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230905 | 171400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230905 | 171300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230905 | 171200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 93 | 20230905 | 171100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230905 | 171000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230905 | 170900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230905 | 170800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230905 | 170700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230905 | 170600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230905 | 170500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230905 | 170400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230905 | 170300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230905 | 170200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230905 | 170100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230905 | 170000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230905 | 165900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230905 | 165800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230905 | 165700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230905 | 165600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230905 | 165500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230905 | 165400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230905 | 165300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230905 | 165200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230905 | 165100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230905 | 165000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230905 | 164900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230905 | 164800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230905 | 164700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230905 | 164600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230905 | 164500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230905 | 164400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230905 | 164300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230905 | 164200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 123 | 20230905 | 164100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230905 | 164000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230905 | 163900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230905 | 163800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230905 | 163700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230905 | 163600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230905 | 163500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230905 | 163400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230905 | 163300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230905 | 163200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230905 | 163100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230905 | 163000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230905 | 162900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230905 | 162800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230905 | 162700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230905 | 162600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230905 | 162500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230905 | 162400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230905 | 162300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230905 | 162200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230905 | 162100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230905 | 162000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230905 | 161900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230905 | 161800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230905 | 161700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230905 | 161600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230905 | 161500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230905 | 161400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230905 | 161300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230905 | 161200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 153 | 20230905 | 161100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230905 | 161000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230905 | 160900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230905 | 160800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230905 | 160700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230905 | 160600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230905 | 160500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230905 | 160400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230905 | 160300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230905 | 160200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230905 | 160100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230905 | 160000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230905 | 155900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230905 | 155800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230905 | 155700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230905 | 155600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230905 | 155500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230905 | 155400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230905 | 155300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230905 | 155200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230905 | 155100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230905 | 155000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230905 | 154900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230905 | 154800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230905 | 154700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230905 | 154600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230905 | 154500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230905 | 154400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230905 | 154300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230905 | 154200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 183 | 20230905 | 154100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230905 | 154000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230905 | 153900 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230905 | 153800 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230905 | 153700 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230905 | 153600 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230905 | 153500 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230905 | 153400 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230905 | 153300 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230905 | 153200 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230905 | 153100 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230905 | 153000 | 12990198750 | 35350 | 35350 | 35350 | 35350 | 6861 |
| 195 | 20230905 | 152900 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230905 | 152800 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230905 | 152700 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230905 | 152600 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230905 | 152500 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230905 | 152400 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230905 | 152300 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230905 | 152200 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230905 | 152100 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230905 | 152000 | 12747662400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20230905 | 151900 | 12747662400 | 35350 | 35150 | 35400 | 35150 | 3792 |
| 206 | 20230905 | 151800 | 12613874400 | 35150 | 35200 | 35250 | 35150 | 876 |
| 207 | 20230905 | 151700 | 12583066100 | 35200 | 35200 | 35250 | 35200 | 1253 |
| 208 | 20230905 | 151600 | 12538958950 | 35250 | 35250 | 35250 | 35200 | 798 |
| 209 | 20230905 | 151500 | 12510860650 | 35250 | 35250 | 35250 | 35200 | 169 |
| 210 | 20230905 | 151400 | 12504910450 | 35250 | 35250 | 35250 | 35200 | 1180 |
| 211 | 20230905 | 151300 | 12463366000 | 35250 | 35250 | 35300 | 35200 | 914 |
| 212 | 20230905 | 151200 | 12431142450 | 35250 | 35300 | 35300 | 35250 | 196 |
| 213 | 20230905 | 151100 | 12424233350 | 35250 | 35250 | 35300 | 35200 | 701 |
| 214 | 20230905 | 151000 | 12399523600 | 35250 | 35250 | 35250 | 35200 | 664 |
| 215 | 20230905 | 150900 | 12376120750 | 35200 | 35150 | 35250 | 35100 | 4600 |
| 216 | 20230905 | 150800 | 12214288100 | 35200 | 35200 | 35250 | 35150 | 2436 |
| 217 | 20230905 | 150700 | 12128552550 | 35200 | 35200 | 35250 | 35200 | 47 |
| 218 | 20230905 | 150600 | 12126897200 | 35200 | 35200 | 35250 | 35200 | 244 |
| 219 | 20230905 | 150500 | 12118303100 | 35250 | 35200 | 35250 | 35200 | 47 |
| 220 | 20230905 | 150400 | 12116648600 | 35250 | 35200 | 35250 | 35200 | 332 |
| 221 | 20230905 | 150300 | 12104948300 | 35200 | 35200 | 35250 | 35200 | 1240 |
| 222 | 20230905 | 150200 | 12061299750 | 35200 | 35250 | 35250 | 35200 | 321 |
| 223 | 20230905 | 150100 | 12049993550 | 35250 | 35200 | 35250 | 35200 | 28 |
| 224 | 20230905 | 150000 | 12049007300 | 35200 | 35250 | 35300 | 35200 | 618 |
| 225 | 20230905 | 145900 | 12027222950 | 35250 | 35200 | 35250 | 35200 | 1405 |
| 226 | 20230905 | 145800 | 11977703650 | 35200 | 35200 | 35250 | 35200 | 494 |
| 227 | 20230905 | 145700 | 11960311450 | 35200 | 35200 | 35300 | 35200 | 758 |
| 228 | 20230905 | 145600 | 11933607500 | 35200 | 35250 | 35250 | 35200 | 820 |
| 229 | 20230905 | 145500 | 11904703550 | 35250 | 35250 | 35300 | 35250 | 72 |
| 230 | 20230905 | 145400 | 11902164600 | 35300 | 35250 | 35300 | 35250 | 267 |
| 231 | 20230905 | 145300 | 11892751100 | 35300 | 35250 | 35300 | 35250 | 245 |
| 232 | 20230905 | 145200 | 11884114300 | 35250 | 35300 | 35300 | 35250 | 81 |
| 233 | 20230905 | 145100 | 11881255700 | 35250 | 35250 | 35300 | 35250 | 496 |
| 234 | 20230905 | 145000 | 11863748650 | 35300 | 35250 | 35300 | 35250 | 140 |
| 235 | 20230905 | 144900 | 11858810700 | 35250 | 35250 | 35300 | 35250 | 80 |
| 236 | 20230905 | 144800 | 11855989850 | 35250 | 35250 | 35300 | 35250 | 1128 |
| 237 | 20230905 | 144700 | 11816227050 | 35250 | 35250 | 35300 | 35250 | 208 |
| 238 | 20230905 | 144600 | 11808895000 | 35250 | 35250 | 35300 | 35250 | 218 |
| 239 | 20230905 | 144500 | 11801205650 | 35300 | 35250 | 35300 | 35250 | 25 |
| 240 | 20230905 | 144400 | 11800324350 | 35250 | 35200 | 35300 | 35200 | 1869 |
| 241 | 20230905 | 144300 | 11734434700 | 35200 | 35200 | 35250 | 35200 | 426 |
| 242 | 20230905 | 144200 | 11719438650 | 35150 | 35200 | 35250 | 35150 | 2280 |
| 243 | 20230905 | 144100 | 11639182150 | 35200 | 35200 | 35200 | 35200 | 182 |
| 244 | 20230905 | 144000 | 11632775750 | 35250 | 35200 | 35250 | 35200 | 857 |
| 245 | 20230905 | 143900 | 11602602550 | 35200 | 35250 | 35250 | 35200 | 125 |
| 246 | 20230905 | 143800 | 11598201500 | 35200 | 35200 | 35250 | 35200 | 993 |
| 247 | 20230905 | 143700 | 11563228150 | 35250 | 35200 | 35250 | 35200 | 252 |
| 248 | 20230905 | 143600 | 11554355600 | 35200 | 35200 | 35250 | 35200 | 186 |
| 249 | 20230905 | 143500 | 11547807900 | 35200 | 35250 | 35250 | 35200 | 210 |
| 250 | 20230905 | 143400 | 11540410300 | 35200 | 35250 | 35300 | 35200 | 2121 |
| 251 | 20230905 | 143300 | 11465644600 | 35250 | 35300 | 35300 | 35250 | 58 |
| 252 | 20230905 | 143200 | 11463600000 | 35250 | 35250 | 35300 | 35250 | 918 |
| 253 | 20230905 | 143100 | 11431233000 | 35250 | 35250 | 35300 | 35250 | 78 |
| 254 | 20230905 | 143000 | 11428481400 | 35300 | 35250 | 35350 | 35250 | 444 |
| 255 | 20230905 | 142900 | 11412810100 | 35250 | 35300 | 35300 | 35250 | 1770 |
| 256 | 20230905 | 142800 | 11350329400 | 35300 | 35300 | 35350 | 35300 | 1737 |
| 257 | 20230905 | 142700 | 11289007650 | 35300 | 35300 | 35350 | 35300 | 1575 |
| 258 | 20230905 | 142600 | 11233410100 | 35350 | 35300 | 35350 | 35300 | 487 |
| 259 | 20230905 | 142500 | 11216213850 | 35300 | 35300 | 35350 | 35300 | 87 |
| 260 | 20230905 | 142400 | 11213140600 | 35300 | 35300 | 35350 | 35300 | 270 |
| 261 | 20230905 | 142300 | 11203600050 | 35300 | 35350 | 35350 | 35300 | 1464 |
| 262 | 20230905 | 142200 | 11151853800 | 35350 | 35350 | 35400 | 35350 | 108 |
| 263 | 20230905 | 142100 | 11148034550 | 35350 | 35350 | 35400 | 35350 | 583 |
| 264 | 20230905 | 142000 | 11127424500 | 35350 | 35350 | 35350 | 35350 | 161 |
| 265 | 20230905 | 141900 | 11121733150 | 35350 | 35350 | 35400 | 35350 | 117 |
| 266 | 20230905 | 141800 | 11117594000 | 35350 | 35350 | 35400 | 35350 | 101 |
| 267 | 20230905 | 141700 | 11114023150 | 35350 | 35350 | 35400 | 35350 | 130 |
| 268 | 20230905 | 141600 | 11109425650 | 35400 | 35350 | 35400 | 35350 | 405 |
| 269 | 20230905 | 141500 | 11095089450 | 35350 | 35400 | 35400 | 35350 | 288 |
| 270 | 20230905 | 141400 | 11084895500 | 35400 | 35400 | 35450 | 35350 | 4255 |
| 271 | 20230905 | 141300 | 10934268200 | 35400 | 35400 | 35450 | 35400 | 295 |
| 272 | 20230905 | 141200 | 10923813800 | 35450 | 35400 | 35450 | 35400 | 22 |
| 273 | 20230905 | 141100 | 10923034700 | 35450 | 35400 | 35450 | 35400 | 239 |
| 274 | 20230905 | 141000 | 10914566900 | 35400 | 35400 | 35450 | 35400 | 35 |
| 275 | 20230905 | 140900 | 10913326700 | 35400 | 35400 | 35450 | 35400 | 35 |
| 276 | 20230905 | 140800 | 10912087450 | 35400 | 35450 | 35450 | 35400 | 281 |
| 277 | 20230905 | 140700 | 10902130050 | 35400 | 35450 | 35500 | 35400 | 125 |
| 278 | 20230905 | 140600 | 10897698100 | 35450 | 35450 | 35450 | 35400 | 226 |
| 279 | 20230905 | 140500 | 10889689550 | 35450 | 35450 | 35450 | 35450 | 233 |
| 280 | 20230905 | 140400 | 10881429700 | 35450 | 35450 | 35500 | 35450 | 655 |
| 281 | 20230905 | 140300 | 10858208500 | 35450 | 35450 | 35500 | 35450 | 320 |
| 282 | 20230905 | 140200 | 10846850400 | 35450 | 35450 | 35500 | 35450 | 748 |
| 283 | 20230905 | 140100 | 10820322500 | 35400 | 35450 | 35450 | 35400 | 140 |
| 284 | 20230905 | 140000 | 10815360400 | 35400 | 35450 | 35450 | 35400 | 1060 |
| 285 | 20230905 | 135900 | 10777784200 | 35400 | 35400 | 35450 | 35400 | 303 |
| 286 | 20230905 | 135800 | 10767056600 | 35400 | 35450 | 35450 | 35400 | 263 |
| 287 | 20230905 | 135700 | 10757742950 | 35450 | 35400 | 35450 | 35400 | 18 |
| 288 | 20230905 | 135600 | 10757105650 | 35400 | 35450 | 35450 | 35400 | 323 |
| 289 | 20230905 | 135500 | 10745659250 | 35400 | 35400 | 35450 | 35400 | 306 |
| 290 | 20230905 | 135400 | 10734813800 | 35400 | 35400 | 35450 | 35400 | 92 |
| 291 | 20230905 | 135300 | 10731555650 | 35400 | 35450 | 35450 | 35400 | 123 |
| 292 | 20230905 | 135200 | 10727199450 | 35450 | 35450 | 35500 | 35400 | 763 |
| 293 | 20230905 | 135100 | 10700137150 | 35450 | 35450 | 35500 | 35450 | 334 |
| 294 | 20230905 | 135000 | 10688296700 | 35450 | 35450 | 35450 | 35450 | 258 |
| 295 | 20230905 | 134900 | 10679150600 | 35450 | 35450 | 35500 | 35450 | 26 |
| 296 | 20230905 | 134800 | 10678228850 | 35450 | 35450 | 35450 | 35450 | 129 |
| 297 | 20230905 | 134700 | 10673655800 | 35450 | 35450 | 35450 | 35450 | 109 |
| 298 | 20230905 | 134600 | 10669791750 | 35450 | 35450 | 35450 | 35450 | 1450 |
| 299 | 20230905 | 134500 | 10618389250 | 35450 | 35500 | 35550 | 35450 | 172 |
| 300 | 20230905 | 134400 | 10612283450 | 35500 | 35450 | 35550 | 35450 | 590 |
| 301 | 20230905 | 134300 | 10591338650 | 35450 | 35500 | 35550 | 35450 | 1073 |
| 302 | 20230905 | 134200 | 10553247100 | 35500 | 35500 | 35550 | 35500 | 1671 |
| 303 | 20230905 | 134100 | 10493899600 | 35500 | 35550 | 35550 | 35500 | 1479 |
| 304 | 20230905 | 134000 | 10441323300 | 35500 | 35500 | 35550 | 35500 | 278 |
| 305 | 20230905 | 133900 | 10431447500 | 35500 | 35500 | 35550 | 35500 | 251 |
| 306 | 20230905 | 133800 | 10422529850 | 35550 | 35500 | 35550 | 35500 | 1129 |
| 307 | 20230905 | 133700 | 10382395500 | 35500 | 35500 | 35550 | 35500 | 230 |
| 308 | 20230905 | 133600 | 10374229450 | 35500 | 35500 | 35550 | 35500 | 447 |
| 309 | 20230905 | 133500 | 10358360650 | 35500 | 35500 | 35500 | 35500 | 1191 |
| 310 | 20230905 | 133400 | 10316080150 | 35500 | 35450 | 35500 | 35450 | 498 |
| 311 | 20230905 | 133300 | 10298405050 | 35500 | 35450 | 35500 | 35450 | 262 |
| 312 | 20230905 | 133200 | 10289108800 | 35450 | 35450 | 35500 | 35450 | 201 |
| 313 | 20230905 | 133100 | 10281977850 | 35500 | 35500 | 35500 | 35450 | 4414 |
| 314 | 20230905 | 133000 | 10125283150 | 35450 | 35400 | 35500 | 35350 | 2149 |
| 315 | 20230905 | 132900 | 10049117250 | 35400 | 35400 | 35450 | 35400 | 369 |
| 316 | 20230905 | 132800 | 10036047250 | 35450 | 35400 | 35450 | 35400 | 510 |
| 317 | 20230905 | 132700 | 10017986400 | 35400 | 35400 | 35450 | 35400 | 237 |
| 318 | 20230905 | 132600 | 10009589250 | 35400 | 35450 | 35450 | 35400 | 353 |
| 319 | 20230905 | 132500 | 9997083700 | 35400 | 35400 | 35450 | 35400 | 364 |
| 320 | 20230905 | 132400 | 9984187850 | 35450 | 35350 | 35450 | 35350 | 974 |
| 321 | 20230905 | 132300 | 9949716900 | 35400 | 35350 | 35400 | 35350 | 214 |
| 322 | 20230905 | 132200 | 9942144100 | 35400 | 35400 | 35400 | 35350 | 542 |
| 323 | 20230905 | 132100 | 9922959100 | 35400 | 35400 | 35400 | 35350 | 321 |
| 324 | 20230905 | 132000 | 9911601700 | 35350 | 35400 | 35400 | 35350 | 256 |
| 325 | 20230905 | 131900 | 9902540150 | 35350 | 35350 | 35400 | 35350 | 182 |
| 326 | 20230905 | 131800 | 9896100200 | 35350 | 35350 | 35400 | 35350 | 312 |
| 327 | 20230905 | 131700 | 9885059850 | 35400 | 35350 | 35400 | 35350 | 407 |
| 328 | 20230905 | 131600 | 9870654200 | 35400 | 35350 | 35400 | 35350 | 193 |
| 329 | 20230905 | 131500 | 9863823600 | 35350 | 35400 | 35400 | 35350 | 342 |
| 330 | 20230905 | 131400 | 9851720450 | 35350 | 35350 | 35400 | 35350 | 127 |
| 331 | 20230905 | 131300 | 9847225950 | 35400 | 35350 | 35400 | 35350 | 408 |
| 332 | 20230905 | 131200 | 9832783300 | 35400 | 35350 | 35400 | 35300 | 2924 |
| 333 | 20230905 | 131100 | 9729426300 | 35350 | 35350 | 35350 | 35300 | 294 |
| 334 | 20230905 | 131000 | 9719039400 | 35300 | 35350 | 35350 | 35300 | 538 |
| 335 | 20230905 | 130900 | 9700035950 | 35350 | 35350 | 35350 | 35300 | 256 |
| 336 | 20230905 | 130800 | 9690990600 | 35350 | 35350 | 35350 | 35300 | 347 |
| 337 | 20230905 | 130700 | 9678724750 | 35350 | 35300 | 35350 | 35300 | 143 |
| 338 | 20230905 | 130600 | 9673670300 | 35300 | 35300 | 35350 | 35300 | 106 |
| 339 | 20230905 | 130500 | 9669928150 | 35300 | 35350 | 35350 | 35300 | 187 |
| 340 | 20230905 | 130400 | 9663326950 | 35350 | 35350 | 35350 | 35300 | 176 |
| 341 | 20230905 | 130300 | 9657105850 | 35300 | 35300 | 35300 | 35300 | 105 |
| 342 | 20230905 | 130200 | 9653399350 | 35350 | 35300 | 35350 | 35300 | 32 |
| 343 | 20230905 | 130100 | 9652269650 | 35300 | 35350 | 35350 | 35300 | 1002 |
| 344 | 20230905 | 130000 | 9616852650 | 35350 | 35400 | 35400 | 35350 | 407 |
| 345 | 20230905 | 125900 | 9602458350 | 35350 | 35350 | 35350 | 35350 | 313 |
| 346 | 20230905 | 125800 | 9591393800 | 35400 | 35400 | 35400 | 35350 | 1049 |
| 347 | 20230905 | 125700 | 9554311500 | 35350 | 35400 | 35400 | 35350 | 104 |
| 348 | 20230905 | 125600 | 9550633400 | 35400 | 35350 | 35400 | 35350 | 134 |
| 349 | 20230905 | 125500 | 9545891000 | 35350 | 35400 | 35400 | 35350 | 273 |
| 350 | 20230905 | 125400 | 9536235400 | 35400 | 35350 | 35400 | 35350 | 379 |
| 351 | 20230905 | 125300 | 9522823800 | 35400 | 35400 | 35500 | 35400 | 1691 |
| 352 | 20230905 | 125200 | 9462935350 | 35450 | 35450 | 35450 | 35400 | 679 |
| 353 | 20230905 | 125100 | 9438865300 | 35400 | 35400 | 35450 | 35400 | 419 |
| 354 | 20230905 | 125000 | 9424020200 | 35400 | 35400 | 35400 | 35350 | 205 |
| 355 | 20230905 | 124900 | 9416764150 | 35400 | 35400 | 35400 | 35350 | 89 |
| 356 | 20230905 | 124800 | 9413613800 | 35400 | 35350 | 35400 | 35350 | 254 |
| 357 | 20230905 | 124700 | 9404630850 | 35400 | 35400 | 35400 | 35350 | 355 |
| 358 | 20230905 | 124600 | 9392078800 | 35400 | 35400 | 35400 | 35400 | 362 |
| 359 | 20230905 | 124500 | 9379264000 | 35400 | 35450 | 35450 | 35400 | 401 |
| 360 | 20230905 | 124400 | 9365060650 | 35400 | 35450 | 35450 | 35400 | 707 |
| 361 | 20230905 | 124300 | 9340007500 | 35450 | 35400 | 35450 | 35400 | 173 |
| 362 | 20230905 | 124200 | 9333879500 | 35400 | 35400 | 35400 | 35350 | 1814 |
| 363 | 20230905 | 124100 | 9269717700 | 35400 | 35400 | 35400 | 35350 | 257 |
| 364 | 20230905 | 124000 | 9260621050 | 35400 | 35400 | 35400 | 35350 | 261 |
| 365 | 20230905 | 123900 | 9251382100 | 35400 | 35400 | 35450 | 35400 | 2631 |
| 366 | 20230905 | 123800 | 9158243300 | 35450 | 35450 | 35450 | 35400 | 620 |
| 367 | 20230905 | 123700 | 9136285600 | 35450 | 35400 | 35450 | 35400 | 53 |
| 368 | 20230905 | 123600 | 9134407600 | 35400 | 35450 | 35450 | 35400 | 220 |
| 369 | 20230905 | 123500 | 9126612800 | 35450 | 35450 | 35450 | 35400 | 1093 |
| 370 | 20230905 | 123400 | 9087913500 | 35450 | 35500 | 35500 | 35450 | 535 |
| 371 | 20230905 | 123300 | 9068944300 | 35450 | 35500 | 35500 | 35450 | 568 |
| 372 | 20230905 | 123200 | 9048786100 | 35500 | 35500 | 35500 | 35450 | 250 |
| 373 | 20230905 | 123100 | 9039911550 | 35500 | 35450 | 35500 | 35450 | 125 |
| 374 | 20230905 | 123000 | 9035474300 | 35450 | 35450 | 35500 | 35450 | 764 |
| 375 | 20230905 | 122900 | 9008381400 | 35500 | 35450 | 35500 | 35450 | 329 |
| 376 | 20230905 | 122800 | 8996710800 | 35450 | 35450 | 35500 | 35450 | 228 |
| 377 | 20230905 | 122700 | 8988628050 | 35450 | 35500 | 35500 | 35450 | 404 |
| 378 | 20230905 | 122600 | 8974289350 | 35500 | 35500 | 35500 | 35450 | 285 |
| 379 | 20230905 | 122500 | 8964178450 | 35500 | 35450 | 35500 | 35450 | 357 |
| 380 | 20230905 | 122400 | 8951518450 | 35500 | 35450 | 35500 | 35450 | 148 |
| 381 | 20230905 | 122300 | 8946266900 | 35500 | 35500 | 35500 | 35500 | 966 |
| 382 | 20230905 | 122200 | 8911973900 | 35500 | 35500 | 35500 | 35450 | 188 |
| 383 | 20230905 | 122100 | 8905303950 | 35500 | 35500 | 35500 | 35500 | 542 |
| 384 | 20230905 | 122000 | 8886062950 | 35500 | 35450 | 35500 | 35450 | 384 |
| 385 | 20230905 | 121900 | 8872434500 | 35500 | 35500 | 35500 | 35450 | 636 |
| 386 | 20230905 | 121800 | 8849871900 | 35500 | 35450 | 35500 | 35450 | 151 |
| 387 | 20230905 | 121700 | 8844511850 | 35450 | 35500 | 35500 | 35450 | 294 |
| 388 | 20230905 | 121600 | 8834081900 | 35500 | 35450 | 35500 | 35450 | 203 |
| 389 | 20230905 | 121500 | 8826879350 | 35500 | 35500 | 35500 | 35450 | 131 |
| 390 | 20230905 | 121400 | 8822229300 | 35500 | 35500 | 35500 | 35500 | 192 |
| 391 | 20230905 | 121300 | 8815413300 | 35450 | 35500 | 35500 | 35450 | 368 |
| 392 | 20230905 | 121200 | 8802349750 | 35500 | 35500 | 35500 | 35500 | 339 |
| 393 | 20230905 | 121100 | 8790315250 | 35500 | 35500 | 35500 | 35500 | 104 |
| 394 | 20230905 | 121000 | 8786623250 | 35500 | 35500 | 35500 | 35450 | 876 |
| 395 | 20230905 | 120900 | 8755528550 | 35500 | 35500 | 35500 | 35450 | 258 |
| 396 | 20230905 | 120800 | 8746370000 | 35500 | 35500 | 35500 | 35500 | 167 |
| 397 | 20230905 | 120700 | 8740441500 | 35500 | 35450 | 35500 | 35450 | 564 |
| 398 | 20230905 | 120600 | 8720424500 | 35450 | 35450 | 35500 | 35450 | 329 |
| 399 | 20230905 | 120500 | 8708755150 | 35500 | 35500 | 35500 | 35450 | 356 |
| 400 | 20230905 | 120400 | 8696120200 | 35500 | 35500 | 35500 | 35450 | 510 |
| 401 | 20230905 | 120300 | 8678018700 | 35450 | 35500 | 35500 | 35450 | 243 |
| 402 | 20230905 | 120200 | 8669392900 | 35500 | 35500 | 35500 | 35500 | 325 |
| 403 | 20230905 | 120100 | 8657855400 | 35500 | 35500 | 35500 | 35450 | 190 |
| 404 | 20230905 | 120000 | 8651115350 | 35500 | 35500 | 35500 | 35450 | 604 |
| 405 | 20230905 | 115900 | 8629673700 | 35500 | 35450 | 35500 | 35450 | 593 |
| 406 | 20230905 | 115800 | 8608626250 | 35450 | 35450 | 35500 | 35450 | 254 |
| 407 | 20230905 | 115700 | 8599618250 | 35450 | 35500 | 35500 | 35450 | 500 |
| 408 | 20230905 | 115600 | 8581892200 | 35500 | 35450 | 35500 | 35450 | 280 |
| 409 | 20230905 | 115500 | 8571959600 | 35500 | 35500 | 35500 | 35450 | 237 |
| 410 | 20230905 | 115400 | 8563552150 | 35450 | 35500 | 35500 | 35450 | 900 |
| 411 | 20230905 | 115300 | 8531640450 | 35500 | 35550 | 35600 | 35500 | 4312 |
| 412 | 20230905 | 115200 | 8378451100 | 35550 | 35550 | 35550 | 35550 | 277 |
| 413 | 20230905 | 115100 | 8368603750 | 35550 | 35550 | 35600 | 35550 | 330 |
| 414 | 20230905 | 115000 | 8356871550 | 35600 | 35550 | 35600 | 35550 | 979 |
| 415 | 20230905 | 114900 | 8322066850 | 35550 | 35550 | 35550 | 35500 | 671 |
| 416 | 20230905 | 114800 | 8298216700 | 35550 | 35500 | 35550 | 35500 | 563 |
| 417 | 20230905 | 114700 | 8278207150 | 35500 | 35500 | 35550 | 35500 | 151 |
| 418 | 20230905 | 114600 | 8272845400 | 35500 | 35450 | 35500 | 35450 | 424 |
| 419 | 20230905 | 114500 | 8257797100 | 35450 | 35500 | 35500 | 35450 | 1374 |
| 420 | 20230905 | 114400 | 8209021350 | 35500 | 35500 | 35500 | 35500 | 165 |
| 421 | 20230905 | 114300 | 8203163850 | 35500 | 35500 | 35550 | 35500 | 287 |
| 422 | 20230905 | 114200 | 8192974250 | 35500 | 35550 | 35550 | 35500 | 94 |
| 423 | 20230905 | 114100 | 8189632650 | 35550 | 35500 | 35600 | 35500 | 3920 |
| 424 | 20230905 | 114000 | 8050332950 | 35500 | 35450 | 35500 | 35450 | 426 |
| 425 | 20230905 | 113900 | 8035222900 | 35450 | 35450 | 35500 | 35450 | 108 |
| 426 | 20230905 | 113800 | 8031393500 | 35500 | 35500 | 35500 | 35500 | 296 |
| 427 | 20230905 | 113700 | 8020885500 | 35450 | 35500 | 35500 | 35450 | 622 |
| 428 | 20230905 | 113600 | 7998830000 | 35500 | 35500 | 35500 | 35450 | 69 |
| 429 | 20230905 | 113500 | 7996383050 | 35500 | 35450 | 35500 | 35450 | 261 |
| 430 | 20230905 | 113400 | 7987123300 | 35500 | 35450 | 35500 | 35400 | 1072 |
| 431 | 20230905 | 113300 | 7949096700 | 35450 | 35500 | 35500 | 35450 | 492 |
| 432 | 20230905 | 113200 | 7931651800 | 35450 | 35450 | 35500 | 35450 | 467 |
| 433 | 20230905 | 113100 | 7915092100 | 35500 | 35450 | 35500 | 35450 | 212 |
| 434 | 20230905 | 113000 | 7907575900 | 35450 | 35500 | 35500 | 35450 | 582 |
| 435 | 20230905 | 112900 | 7886940500 | 35500 | 35450 | 35500 | 35450 | 975 |
| 436 | 20230905 | 112800 | 7852348950 | 35450 | 35500 | 35500 | 35450 | 166 |
| 437 | 20230905 | 112700 | 7846460400 | 35450 | 35450 | 35500 | 35450 | 905 |
| 438 | 20230905 | 112600 | 7814370400 | 35500 | 35500 | 35500 | 35450 | 1088 |
| 439 | 20230905 | 112500 | 7775747350 | 35500 | 35400 | 35500 | 35400 | 4645 |
| 440 | 20230905 | 112400 | 7610955050 | 35400 | 35400 | 35400 | 35400 | 566 |
| 441 | 20230905 | 112300 | 7590918650 | 35350 | 35450 | 35500 | 35350 | 4105 |
| 442 | 20230905 | 112200 | 7445503450 | 35500 | 35450 | 35500 | 35450 | 802 |
| 443 | 20230905 | 112100 | 7417056400 | 35450 | 35500 | 35500 | 35450 | 313 |
| 444 | 20230905 | 112000 | 7405953650 | 35500 | 35500 | 35500 | 35500 | 1674 |
| 445 | 20230905 | 111900 | 7346526650 | 35450 | 35500 | 35500 | 35450 | 1309 |
| 446 | 20230905 | 111800 | 7300060600 | 35550 | 35500 | 35550 | 35500 | 2193 |
| 447 | 20230905 | 111700 | 7222207500 | 35500 | 35500 | 35500 | 35450 | 931 |
| 448 | 20230905 | 111600 | 7189157500 | 35500 | 35450 | 35500 | 35450 | 3098 |
| 449 | 20230905 | 111500 | 7079186550 | 35500 | 35350 | 35500 | 35350 | 4178 |
| 450 | 20230905 | 111400 | 6931178600 | 35350 | 35300 | 35400 | 35300 | 2297 |
| 451 | 20230905 | 111300 | 6849977950 | 35300 | 35300 | 35350 | 35300 | 797 |
| 452 | 20230905 | 111200 | 6821839000 | 35350 | 35300 | 35350 | 35300 | 173 |
| 453 | 20230905 | 111100 | 6815723500 | 35350 | 35250 | 35350 | 35250 | 983 |
| 454 | 20230905 | 111000 | 6781022800 | 35250 | 35200 | 35300 | 35200 | 1857 |
| 455 | 20230905 | 110900 | 6715594750 | 35200 | 35100 | 35200 | 35100 | 434 |
| 456 | 20230905 | 110800 | 6700339550 | 35150 | 35100 | 35150 | 35100 | 310 |
| 457 | 20230905 | 110700 | 6689449600 | 35150 | 35150 | 35150 | 35100 | 529 |
| 458 | 20230905 | 110600 | 6670879650 | 35150 | 35150 | 35150 | 35150 | 147 |
| 459 | 20230905 | 110500 | 6665712600 | 35100 | 35100 | 35150 | 35100 | 283 |
| 460 | 20230905 | 110400 | 6655770650 | 35150 | 35150 | 35150 | 35150 | 95 |
| 461 | 20230905 | 110300 | 6652431400 | 35100 | 35100 | 35150 | 35100 | 57 |
| 462 | 20230905 | 110200 | 6650430150 | 35150 | 35150 | 35150 | 35050 | 308 |
| 463 | 20230905 | 110100 | 6639613550 | 35150 | 35050 | 35150 | 35050 | 65 |
| 464 | 20230905 | 110000 | 6637332500 | 35150 | 35100 | 35150 | 35100 | 488 |
| 465 | 20230905 | 105900 | 6620192350 | 35100 | 35150 | 35150 | 35100 | 706 |
| 466 | 20230905 | 105800 | 6595381250 | 35150 | 35050 | 35150 | 35050 | 2045 |
| 467 | 20230905 | 105700 | 6523608600 | 35050 | 35100 | 35100 | 35050 | 167 |
| 468 | 20230905 | 105600 | 6517749800 | 35100 | 35100 | 35100 | 35050 | 238 |
| 469 | 20230905 | 105500 | 6509399850 | 35100 | 35050 | 35100 | 35050 | 1079 |
| 470 | 20230905 | 105400 | 6471577150 | 35100 | 35100 | 35100 | 35050 | 186 |
| 471 | 20230905 | 105300 | 6465050300 | 35100 | 35000 | 35100 | 34950 | 2816 |
| 472 | 20230905 | 105200 | 6366403100 | 35000 | 35000 | 35000 | 34950 | 135 |
| 473 | 20230905 | 105100 | 6361678550 | 34950 | 35000 | 35000 | 34950 | 216 |
| 474 | 20230905 | 105000 | 6354119050 | 34950 | 34950 | 35000 | 34950 | 1792 |
| 475 | 20230905 | 104900 | 6291407850 | 35000 | 35000 | 35000 | 34950 | 166 |
| 476 | 20230905 | 104800 | 6285598000 | 35000 | 35000 | 35000 | 34950 | 121 |
| 477 | 20230905 | 104700 | 6281363050 | 35000 | 34950 | 35000 | 34950 | 253 |
| 478 | 20230905 | 104600 | 6272511800 | 35000 | 34950 | 35000 | 34950 | 418 |
| 479 | 20230905 | 104500 | 6257890400 | 35000 | 35000 | 35000 | 34900 | 4014 |
| 480 | 20230905 | 104400 | 6117732050 | 35000 | 35050 | 35050 | 35000 | 1186 |
| 481 | 20230905 | 104300 | 6076206900 | 35000 | 35050 | 35050 | 35000 | 1481 |
| 482 | 20230905 | 104200 | 6024370550 | 35050 | 34900 | 35050 | 34900 | 1164 |
| 483 | 20230905 | 104100 | 5983657450 | 34950 | 34950 | 35000 | 34900 | 1554 |
| 484 | 20230905 | 104000 | 5929341200 | 35000 | 34950 | 35000 | 34950 | 357 |
| 485 | 20230905 | 103900 | 5916863850 | 34950 | 35000 | 35000 | 34950 | 726 |
| 486 | 20230905 | 103800 | 5891485100 | 35000 | 34950 | 35000 | 34950 | 259 |
| 487 | 20230905 | 103700 | 5882424850 | 34950 | 35050 | 35050 | 34900 | 8481 |
| 488 | 20230905 | 103600 | 5585847600 | 35050 | 35100 | 35100 | 35050 | 2636 |
| 489 | 20230905 | 103500 | 5493455300 | 35050 | 35100 | 35100 | 35050 | 551 |
| 490 | 20230905 | 103400 | 5474121050 | 35050 | 35050 | 35100 | 35050 | 115 |
| 491 | 20230905 | 103300 | 5470086900 | 35050 | 35100 | 35100 | 35050 | 821 |
| 492 | 20230905 | 103200 | 5441309150 | 35100 | 35050 | 35100 | 35050 | 379 |
| 493 | 20230905 | 103100 | 5428021600 | 35100 | 35100 | 35100 | 35050 | 159 |
| 494 | 20230905 | 103000 | 5422441750 | 35050 | 35050 | 35100 | 35050 | 887 |
| 495 | 20230905 | 102900 | 5391349500 | 35050 | 35100 | 35100 | 35050 | 4917 |
| 496 | 20230905 | 102800 | 5218809000 | 35100 | 35100 | 35200 | 35100 | 867 |
| 497 | 20230905 | 102700 | 5188352650 | 35100 | 35150 | 35150 | 35100 | 413 |
| 498 | 20230905 | 102600 | 5173853600 | 35100 | 35100 | 35150 | 35100 | 609 |
| 499 | 20230905 | 102500 | 5152461850 | 35150 | 35200 | 35250 | 35100 | 2850 |
| 500 | 20230905 | 102400 | 5052277400 | 35200 | 35200 | 35200 | 35200 | 426 |
| 501 | 20230905 | 102300 | 5037282200 | 35200 | 35200 | 35200 | 35150 | 527 |
| 502 | 20230905 | 102200 | 5018745250 | 35200 | 35200 | 35200 | 35150 | 326 |
| 503 | 20230905 | 102100 | 5007271400 | 35200 | 35250 | 35250 | 35200 | 1519 |
| 504 | 20230905 | 102000 | 4953790650 | 35250 | 35250 | 35250 | 35200 | 272 |
| 505 | 20230905 | 101900 | 4944206000 | 35250 | 35250 | 35250 | 35200 | 533 |
| 506 | 20230905 | 101800 | 4925431500 | 35250 | 35250 | 35250 | 35200 | 179 |
| 507 | 20230905 | 101700 | 4919127650 | 35250 | 35300 | 35300 | 35200 | 2217 |
| 508 | 20230905 | 101600 | 4840928450 | 35300 | 35350 | 35350 | 35300 | 150 |
| 509 | 20230905 | 101500 | 4835632950 | 35350 | 35300 | 35350 | 35300 | 914 |
| 510 | 20230905 | 101400 | 4803359950 | 35300 | 35350 | 35350 | 35300 | 773 |
| 511 | 20230905 | 101300 | 4776068650 | 35350 | 35300 | 35350 | 35300 | 763 |
| 512 | 20230905 | 101200 | 4749120800 | 35300 | 35300 | 35350 | 35300 | 753 |
| 513 | 20230905 | 101100 | 4722535950 | 35300 | 35350 | 35350 | 35300 | 759 |
| 514 | 20230905 | 101000 | 4695721100 | 35350 | 35300 | 35350 | 35300 | 331 |
| 515 | 20230905 | 100900 | 4684033250 | 35350 | 35300 | 35350 | 35300 | 307 |
| 516 | 20230905 | 100800 | 4673184250 | 35300 | 35350 | 35350 | 35300 | 631 |
| 517 | 20230905 | 100700 | 4650892250 | 35350 | 35400 | 35400 | 35350 | 1023 |
| 518 | 20230905 | 100600 | 4614725600 | 35400 | 35350 | 35400 | 35350 | 260 |
| 519 | 20230905 | 100500 | 4605533800 | 35350 | 35400 | 35400 | 35350 | 417 |
| 520 | 20230905 | 100400 | 4590776450 | 35400 | 35350 | 35400 | 35350 | 662 |
| 521 | 20230905 | 100300 | 4567371050 | 35350 | 35400 | 35400 | 35350 | 189 |
| 522 | 20230905 | 100200 | 4560681100 | 35400 | 35400 | 35450 | 35400 | 438 |
| 523 | 20230905 | 100100 | 4545175200 | 35400 | 35350 | 35400 | 35350 | 359 |
| 524 | 20230905 | 100000 | 4532466650 | 35350 | 35450 | 35450 | 35300 | 2320 |
| 525 | 20230905 | 095900 | 4450451050 | 35450 | 35450 | 35500 | 35400 | 878 |
| 526 | 20230905 | 095800 | 4419332300 | 35500 | 35450 | 35500 | 35450 | 683 |
| 527 | 20230905 | 095700 | 4395114600 | 35450 | 35400 | 35450 | 35400 | 326 |
| 528 | 20230905 | 095600 | 4383563950 | 35450 | 35450 | 35450 | 35400 | 694 |
| 529 | 20230905 | 095500 | 4358966700 | 35450 | 35450 | 35450 | 35350 | 282 |
| 530 | 20230905 | 095400 | 4348983450 | 35450 | 35300 | 35450 | 35300 | 6652 |
| 531 | 20230905 | 095300 | 4113587900 | 35300 | 35350 | 35350 | 35300 | 738 |
| 532 | 20230905 | 095200 | 4087531300 | 35300 | 35300 | 35350 | 35200 | 2053 |
| 533 | 20230905 | 095100 | 4015148800 | 35300 | 35350 | 35350 | 35300 | 2699 |
| 534 | 20230905 | 095000 | 3919851550 | 35350 | 35350 | 35400 | 35300 | 1273 |
| 535 | 20230905 | 094900 | 3874851150 | 35350 | 35350 | 35350 | 35300 | 104 |
| 536 | 20230905 | 094800 | 3871175800 | 35350 | 35300 | 35350 | 35300 | 671 |
| 537 | 20230905 | 094700 | 3847481600 | 35350 | 35250 | 35400 | 35250 | 2107 |
| 538 | 20230905 | 094600 | 3773016450 | 35250 | 35300 | 35350 | 35250 | 3181 |
| 539 | 20230905 | 094500 | 3660756650 | 35300 | 35400 | 35400 | 35300 | 2480 |
| 540 | 20230905 | 094400 | 3573040050 | 35400 | 35450 | 35450 | 35400 | 728 |
| 541 | 20230905 | 094300 | 3547264150 | 35450 | 35450 | 35450 | 35350 | 3551 |
| 542 | 20230905 | 094200 | 3421450850 | 35450 | 35400 | 35500 | 35400 | 2441 |
| 543 | 20230905 | 094100 | 3334945750 | 35400 | 35400 | 35450 | 35400 | 726 |
| 544 | 20230905 | 094000 | 3309234150 | 35450 | 35550 | 35550 | 35400 | 3112 |
| 545 | 20230905 | 093900 | 3198778700 | 35550 | 35500 | 35550 | 35500 | 1391 |
| 546 | 20230905 | 093800 | 3149344950 | 35500 | 35450 | 35550 | 35450 | 3976 |
| 547 | 20230905 | 093700 | 3008243100 | 35450 | 35450 | 35450 | 35400 | 1689 |
| 548 | 20230905 | 093600 | 2948373000 | 35450 | 35500 | 35500 | 35450 | 1716 |
| 549 | 20230905 | 093500 | 2887503350 | 35450 | 35400 | 35450 | 35350 | 3122 |
| 550 | 20230905 | 093400 | 2776916450 | 35400 | 35350 | 35400 | 35350 | 1885 |
| 551 | 20230905 | 093300 | 2710196650 | 35350 | 35350 | 35400 | 35300 | 2783 |
| 552 | 20230905 | 093200 | 2611791800 | 35350 | 35300 | 35350 | 35300 | 1058 |
| 553 | 20230905 | 093100 | 2574402200 | 35350 | 35350 | 35350 | 35300 | 1738 |
| 554 | 20230905 | 093000 | 2513030900 | 35350 | 35300 | 35350 | 35300 | 155 |
| 555 | 20230905 | 092900 | 2507559350 | 35350 | 35350 | 35400 | 35350 | 904 |
| 556 | 20230905 | 092800 | 2475597750 | 35350 | 35400 | 35400 | 35350 | 822 |
| 557 | 20230905 | 092700 | 2446539900 | 35350 | 35350 | 35400 | 35350 | 589 |
| 558 | 20230905 | 092600 | 2425703700 | 35350 | 35250 | 35350 | 35200 | 1395 |
| 559 | 20230905 | 092500 | 2376454400 | 35250 | 35250 | 35250 | 35200 | 827 |
| 560 | 20230905 | 092400 | 2347331600 | 35250 | 35400 | 35400 | 35200 | 8293 |
| 561 | 20230905 | 092300 | 2054774300 | 35400 | 35350 | 35400 | 35350 | 1669 |
| 562 | 20230905 | 092200 | 1995775050 | 35300 | 35350 | 35350 | 35300 | 1065 |
| 563 | 20230905 | 092100 | 1958148150 | 35350 | 35350 | 35400 | 35300 | 2826 |
| 564 | 20230905 | 092000 | 1858252850 | 35350 | 35350 | 35400 | 35350 | 1945 |
| 565 | 20230905 | 091900 | 1789430850 | 35350 | 35350 | 35350 | 35300 | 821 |
| 566 | 20230905 | 091800 | 1760409000 | 35350 | 35400 | 35500 | 35300 | 5899 |
| 567 | 20230905 | 091700 | 1551737900 | 35400 | 35300 | 35500 | 35300 | 7546 |
| 568 | 20230905 | 091600 | 1284637050 | 35300 | 35300 | 35350 | 35300 | 1289 |
| 569 | 20230905 | 091500 | 1239111000 | 35350 | 35250 | 35350 | 35250 | 2963 |
| 570 | 20230905 | 091400 | 1134518650 | 35250 | 35350 | 35350 | 35250 | 2228 |
| 571 | 20230905 | 091300 | 1055901550 | 35300 | 35300 | 35350 | 35300 | 1415 |
| 572 | 20230905 | 091200 | 1005913450 | 35350 | 35350 | 35350 | 35300 | 1209 |
| 573 | 20230905 | 091100 | 963180900 | 35350 | 35300 | 35350 | 35250 | 812 |
| 574 | 20230905 | 091000 | 934537400 | 35300 | 35300 | 35300 | 35250 | 747 |
| 575 | 20230905 | 090900 | 908168950 | 35300 | 35300 | 35300 | 35250 | 1908 |
| 576 | 20230905 | 090800 | 840870950 | 35250 | 35400 | 35400 | 35250 | 3145 |
| 577 | 20230905 | 090700 | 729765400 | 35400 | 35300 | 35450 | 35300 | 1274 |
| 578 | 20230905 | 090600 | 684723800 | 35300 | 35150 | 35400 | 35150 | 3254 |
| 579 | 20230905 | 090500 | 570015050 | 35150 | 35200 | 35200 | 35150 | 617 |
| 580 | 20230905 | 090400 | 548305100 | 35100 | 35200 | 35200 | 35100 | 1056 |
| 581 | 20230905 | 090300 | 511216600 | 35200 | 35200 | 35250 | 35150 | 3726 |
| 582 | 20230905 | 090200 | 380065450 | 35200 | 35250 | 35250 | 35150 | 1863 |
| 583 | 20230905 | 090100 | 314494300 | 35200 | 35300 | 35300 | 35100 | 3473 |
| 584 | 20230905 | 090000 | 192253150 | 35250 | 35400 | 35450 | 35250 | 5327 |