32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 3 | 20230907 | 184200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230907 | 184100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230907 | 184000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230907 | 183900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230907 | 183800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230907 | 183700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230907 | 183600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230907 | 183500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230907 | 183400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230907 | 183300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230907 | 183200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230907 | 183100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230907 | 183000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230907 | 182900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230907 | 182800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230907 | 182700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230907 | 182600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230907 | 182500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230907 | 182400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230907 | 182300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230907 | 182200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230907 | 182100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230907 | 182000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230907 | 181900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230907 | 181800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230907 | 181700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230907 | 181600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230907 | 181500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230907 | 181400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230907 | 181300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 33 | 20230907 | 181200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230907 | 181100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230907 | 181000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230907 | 180900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230907 | 180800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230907 | 180700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230907 | 180600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230907 | 180500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230907 | 180400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230907 | 180300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230907 | 180200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230907 | 180100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230907 | 180000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230907 | 175900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230907 | 175800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230907 | 175700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230907 | 175600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230907 | 175500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230907 | 175400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230907 | 175300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230907 | 175200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230907 | 175100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230907 | 175000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230907 | 174900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230907 | 174800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230907 | 174700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230907 | 174600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230907 | 174500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230907 | 174400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230907 | 174300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 63 | 20230907 | 174200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230907 | 174100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230907 | 174000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230907 | 173900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230907 | 173800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230907 | 173700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230907 | 173600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230907 | 173500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230907 | 173400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230907 | 173300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230907 | 173200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230907 | 173100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230907 | 173000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230907 | 172900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230907 | 172800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230907 | 172700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230907 | 172600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230907 | 172500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230907 | 172400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230907 | 172300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230907 | 172200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230907 | 172100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230907 | 172000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230907 | 171900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230907 | 171800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230907 | 171700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230907 | 171600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230907 | 171500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230907 | 171400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230907 | 171300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 93 | 20230907 | 171200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230907 | 171100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230907 | 171000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230907 | 170900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230907 | 170800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230907 | 170700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230907 | 170600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230907 | 170500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230907 | 170400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230907 | 170300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230907 | 170200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230907 | 170100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230907 | 170000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230907 | 165900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230907 | 165800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230907 | 165700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230907 | 165600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230907 | 165500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230907 | 165400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230907 | 165300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230907 | 165200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230907 | 165100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230907 | 165000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230907 | 164900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230907 | 164800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230907 | 164700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230907 | 164600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230907 | 164500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230907 | 164400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230907 | 164300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 123 | 20230907 | 164200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230907 | 164100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230907 | 164000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230907 | 163900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230907 | 163800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230907 | 163700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230907 | 163600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230907 | 163500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230907 | 163400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230907 | 163300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230907 | 163200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230907 | 163100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230907 | 163000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230907 | 162900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230907 | 162800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230907 | 162700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230907 | 162600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230907 | 162500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230907 | 162400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230907 | 162300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230907 | 162200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230907 | 162100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230907 | 162000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230907 | 161900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230907 | 161800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230907 | 161700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230907 | 161600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230907 | 161500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230907 | 161400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230907 | 161300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 153 | 20230907 | 161200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230907 | 161100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230907 | 161000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230907 | 160900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230907 | 160800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230907 | 160700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230907 | 160600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230907 | 160500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230907 | 160400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230907 | 160300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230907 | 160200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230907 | 160100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230907 | 160000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230907 | 155900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230907 | 155800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230907 | 155700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230907 | 155600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230907 | 155500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230907 | 155400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230907 | 155300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230907 | 155200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230907 | 155100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230907 | 155000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230907 | 154900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230907 | 154800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230907 | 154700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230907 | 154600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230907 | 154500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230907 | 154400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230907 | 154300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 183 | 20230907 | 154200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230907 | 154100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230907 | 154000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230907 | 153900 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230907 | 153800 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230907 | 153700 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230907 | 153600 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230907 | 153500 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230907 | 153400 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230907 | 153300 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230907 | 153200 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230907 | 153100 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230907 | 153000 | 13641890400 | 34600 | 34600 | 34600 | 34600 | 6814 |
| 196 | 20230907 | 152900 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20230907 | 152800 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20230907 | 152700 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20230907 | 152600 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20230907 | 152500 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20230907 | 152400 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20230907 | 152300 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20230907 | 152200 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20230907 | 152100 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20230907 | 152000 | 13406126000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20230907 | 151900 | 13406126000 | 34550 | 34550 | 34550 | 34500 | 2201 |
| 207 | 20230907 | 151800 | 13330176700 | 34500 | 34500 | 34550 | 34500 | 535 |
| 208 | 20230907 | 151700 | 13311718750 | 34500 | 34550 | 34550 | 34500 | 214 |
| 209 | 20230907 | 151600 | 13304330350 | 34550 | 34500 | 34550 | 34500 | 549 |
| 210 | 20230907 | 151500 | 13285384050 | 34500 | 34500 | 34500 | 34500 | 1327 |
| 211 | 20230907 | 151400 | 13239602550 | 34500 | 34500 | 34550 | 34500 | 2786 |
| 212 | 20230907 | 151300 | 13143485250 | 34500 | 34550 | 34550 | 34500 | 1683 |
| 213 | 20230907 | 151200 | 13085415900 | 34500 | 34550 | 34550 | 34500 | 614 |
| 214 | 20230907 | 151100 | 13064221950 | 34550 | 34500 | 34550 | 34500 | 407 |
| 215 | 20230907 | 151000 | 13050180150 | 34550 | 34550 | 34550 | 34500 | 120 |
| 216 | 20230907 | 150900 | 13046038300 | 34550 | 34550 | 34550 | 34550 | 113 |
| 217 | 20230907 | 150800 | 13042134150 | 34550 | 34550 | 34550 | 34500 | 81 |
| 218 | 20230907 | 150700 | 13039335850 | 34550 | 34550 | 34550 | 34500 | 107 |
| 219 | 20230907 | 150600 | 13035639550 | 34550 | 34500 | 34550 | 34500 | 99 |
| 220 | 20230907 | 150500 | 13032223250 | 34500 | 34550 | 34550 | 34500 | 389 |
| 221 | 20230907 | 150400 | 13018799650 | 34500 | 34500 | 34550 | 34500 | 1972 |
| 222 | 20230907 | 150300 | 12950760600 | 34500 | 34550 | 34550 | 34500 | 401 |
| 223 | 20230907 | 150200 | 12936924550 | 34500 | 34550 | 34550 | 34500 | 102 |
| 224 | 20230907 | 150100 | 12933405450 | 34550 | 34500 | 34550 | 34500 | 415 |
| 225 | 20230907 | 150000 | 12919067250 | 34550 | 34450 | 34550 | 34450 | 2303 |
| 226 | 20230907 | 145900 | 12839615400 | 34450 | 34450 | 34500 | 34450 | 389 |
| 227 | 20230907 | 145800 | 12826212900 | 34450 | 34450 | 34500 | 34450 | 145 |
| 228 | 20230907 | 145700 | 12821216800 | 34450 | 34450 | 34500 | 34450 | 541 |
| 229 | 20230907 | 145600 | 12802578800 | 34450 | 34500 | 34500 | 34450 | 646 |
| 230 | 20230907 | 145500 | 12780321400 | 34500 | 34450 | 34550 | 34450 | 1657 |
| 231 | 20230907 | 145400 | 12723155450 | 34500 | 34450 | 34500 | 34450 | 189 |
| 232 | 20230907 | 145300 | 12716643900 | 34450 | 34550 | 34550 | 34400 | 1418 |
| 233 | 20230907 | 145200 | 12667779800 | 34550 | 34500 | 34550 | 34500 | 320 |
| 234 | 20230907 | 145100 | 12656739200 | 34500 | 34500 | 34550 | 34450 | 1069 |
| 235 | 20230907 | 145000 | 12619881500 | 34500 | 34550 | 34550 | 34500 | 469 |
| 236 | 20230907 | 144900 | 12603699200 | 34550 | 34550 | 34550 | 34500 | 332 |
| 237 | 20230907 | 144800 | 12592234950 | 34550 | 34500 | 34550 | 34450 | 1799 |
| 238 | 20230907 | 144700 | 12530180300 | 34500 | 34500 | 34500 | 34450 | 269 |
| 239 | 20230907 | 144600 | 12520902800 | 34500 | 34500 | 34500 | 34450 | 630 |
| 240 | 20230907 | 144500 | 12499189300 | 34500 | 34500 | 34500 | 34450 | 1351 |
| 241 | 20230907 | 144400 | 12452636550 | 34500 | 34450 | 34500 | 34450 | 272 |
| 242 | 20230907 | 144300 | 12443260850 | 34500 | 34500 | 34500 | 34450 | 902 |
| 243 | 20230907 | 144200 | 12412150450 | 34500 | 34500 | 34500 | 34450 | 78 |
| 244 | 20230907 | 144100 | 12409462350 | 34500 | 34500 | 34500 | 34450 | 1350 |
| 245 | 20230907 | 144000 | 12362890250 | 34500 | 34550 | 34550 | 34500 | 2146 |
| 246 | 20230907 | 143900 | 12288843300 | 34500 | 34500 | 34550 | 34500 | 140 |
| 247 | 20230907 | 143800 | 12284013150 | 34500 | 34500 | 34550 | 34500 | 592 |
| 248 | 20230907 | 143700 | 12263587550 | 34500 | 34550 | 34550 | 34500 | 261 |
| 249 | 20230907 | 143600 | 12254581450 | 34500 | 34550 | 34550 | 34500 | 362 |
| 250 | 20230907 | 143500 | 12242090250 | 34500 | 34550 | 34550 | 34500 | 209 |
| 251 | 20230907 | 143400 | 12234871100 | 34550 | 34550 | 34600 | 34550 | 2234 |
| 252 | 20230907 | 143300 | 12157686050 | 34600 | 34550 | 34600 | 34550 | 263 |
| 253 | 20230907 | 143200 | 12148599050 | 34600 | 34600 | 34600 | 34550 | 579 |
| 254 | 20230907 | 143100 | 12128571350 | 34550 | 34600 | 34600 | 34550 | 216 |
| 255 | 20230907 | 143000 | 12121107400 | 34550 | 34600 | 34650 | 34550 | 1346 |
| 256 | 20230907 | 142900 | 12074539950 | 34650 | 34600 | 34650 | 34600 | 279 |
| 257 | 20230907 | 142800 | 12064884300 | 34600 | 34600 | 34650 | 34600 | 141 |
| 258 | 20230907 | 142700 | 12060005600 | 34600 | 34650 | 34650 | 34600 | 344 |
| 259 | 20230907 | 142600 | 12048097700 | 34650 | 34650 | 34650 | 34600 | 1035 |
| 260 | 20230907 | 142500 | 12012257250 | 34650 | 34600 | 34650 | 34600 | 413 |
| 261 | 20230907 | 142400 | 11997952700 | 34650 | 34650 | 34650 | 34650 | 293 |
| 262 | 20230907 | 142300 | 11987800250 | 34650 | 34650 | 34650 | 34600 | 1268 |
| 263 | 20230907 | 142200 | 11943866500 | 34600 | 34650 | 34650 | 34600 | 186 |
| 264 | 20230907 | 142100 | 11937424950 | 34650 | 34700 | 34700 | 34650 | 262 |
| 265 | 20230907 | 142000 | 11928346200 | 34700 | 34650 | 34700 | 34650 | 270 |
| 266 | 20230907 | 141900 | 11918988850 | 34600 | 34650 | 34700 | 34600 | 443 |
| 267 | 20230907 | 141800 | 11903652500 | 34650 | 34650 | 34650 | 34600 | 1418 |
| 268 | 20230907 | 141700 | 11854524250 | 34600 | 34600 | 34650 | 34600 | 64 |
| 269 | 20230907 | 141600 | 11852309450 | 34600 | 34650 | 34650 | 34600 | 586 |
| 270 | 20230907 | 141500 | 11832020800 | 34600 | 34650 | 34650 | 34600 | 112 |
| 271 | 20230907 | 141400 | 11828145250 | 34650 | 34600 | 34650 | 34600 | 109 |
| 272 | 20230907 | 141300 | 11824373500 | 34650 | 34650 | 34650 | 34600 | 377 |
| 273 | 20230907 | 141200 | 11811315850 | 34650 | 34650 | 34700 | 34650 | 223 |
| 274 | 20230907 | 141100 | 11803588750 | 34650 | 34600 | 34650 | 34600 | 334 |
| 275 | 20230907 | 141000 | 11792031450 | 34600 | 34650 | 34650 | 34600 | 6 |
| 276 | 20230907 | 140900 | 11791823800 | 34600 | 34650 | 34700 | 34600 | 279 |
| 277 | 20230907 | 140800 | 11782155000 | 34700 | 34650 | 34800 | 34600 | 6393 |
| 278 | 20230907 | 140700 | 11560095350 | 34650 | 34650 | 34750 | 34600 | 7983 |
| 279 | 20230907 | 140600 | 11282996400 | 34600 | 34600 | 34650 | 34600 | 859 |
| 280 | 20230907 | 140500 | 11253274400 | 34600 | 34600 | 34600 | 34550 | 1193 |
| 281 | 20230907 | 140400 | 11211998500 | 34600 | 34550 | 34600 | 34550 | 2184 |
| 282 | 20230907 | 140300 | 11136434550 | 34550 | 34550 | 34600 | 34550 | 2819 |
| 283 | 20230907 | 140200 | 11038986600 | 34500 | 34650 | 34650 | 34500 | 3534 |
| 284 | 20230907 | 140100 | 10916846200 | 34600 | 34650 | 34700 | 34600 | 1628 |
| 285 | 20230907 | 140000 | 10860471600 | 34650 | 34700 | 34800 | 34650 | 7235 |
| 286 | 20230907 | 135900 | 10608989350 | 34650 | 34600 | 34700 | 34600 | 3063 |
| 287 | 20230907 | 135800 | 10502815650 | 34650 | 34550 | 34700 | 34550 | 2716 |
| 288 | 20230907 | 135700 | 10408788750 | 34550 | 34550 | 34550 | 34550 | 552 |
| 289 | 20230907 | 135600 | 10389717150 | 34550 | 34600 | 34600 | 34550 | 828 |
| 290 | 20230907 | 135500 | 10361088550 | 34600 | 34550 | 34600 | 34550 | 186 |
| 291 | 20230907 | 135400 | 10354658150 | 34600 | 34550 | 34600 | 34550 | 228 |
| 292 | 20230907 | 135300 | 10346778400 | 34550 | 34550 | 34600 | 34500 | 2606 |
| 293 | 20230907 | 135200 | 10256742400 | 34550 | 34500 | 34550 | 34500 | 111 |
| 294 | 20230907 | 135100 | 10252910350 | 34500 | 34550 | 34550 | 34500 | 330 |
| 295 | 20230907 | 135000 | 10241525150 | 34500 | 34500 | 34550 | 34500 | 107 |
| 296 | 20230907 | 134900 | 10237833350 | 34500 | 34500 | 34550 | 34500 | 1146 |
| 297 | 20230907 | 134800 | 10198295850 | 34500 | 34550 | 34550 | 34500 | 589 |
| 298 | 20230907 | 134700 | 10177975250 | 34550 | 34550 | 34600 | 34500 | 1955 |
| 299 | 20230907 | 134600 | 10110428000 | 34550 | 34500 | 34600 | 34500 | 2328 |
| 300 | 20230907 | 134500 | 10030013950 | 34550 | 34500 | 34550 | 34500 | 42 |
| 301 | 20230907 | 134400 | 10028563150 | 34500 | 34550 | 34600 | 34500 | 615 |
| 302 | 20230907 | 134300 | 10007317250 | 34550 | 34550 | 34550 | 34550 | 661 |
| 303 | 20230907 | 134200 | 9984479700 | 34550 | 34550 | 34600 | 34550 | 1446 |
| 304 | 20230907 | 134100 | 9934519650 | 34600 | 34600 | 34600 | 34550 | 314 |
| 305 | 20230907 | 134000 | 9923668150 | 34600 | 34550 | 34600 | 34550 | 1348 |
| 306 | 20230907 | 133900 | 9877066100 | 34550 | 34600 | 34600 | 34550 | 1004 |
| 307 | 20230907 | 133800 | 9842329350 | 34600 | 34650 | 34650 | 34600 | 1990 |
| 308 | 20230907 | 133700 | 9773385600 | 34700 | 34700 | 34700 | 34650 | 180 |
| 309 | 20230907 | 133600 | 9767147950 | 34700 | 34700 | 34750 | 34650 | 758 |
| 310 | 20230907 | 133500 | 9740844550 | 34700 | 34650 | 34750 | 34650 | 402 |
| 311 | 20230907 | 133400 | 9726900800 | 34700 | 34650 | 34800 | 34650 | 9627 |
| 312 | 20230907 | 133300 | 9392160900 | 34700 | 34600 | 34700 | 34600 | 2178 |
| 313 | 20230907 | 133200 | 9316616500 | 34600 | 34600 | 34650 | 34600 | 179 |
| 314 | 20230907 | 133100 | 9310423050 | 34600 | 34600 | 34650 | 34600 | 321 |
| 315 | 20230907 | 133000 | 9299315600 | 34600 | 34650 | 34700 | 34550 | 1802 |
| 316 | 20230907 | 132900 | 9236918750 | 34650 | 34700 | 34700 | 34650 | 280 |
| 317 | 20230907 | 132800 | 9227213950 | 34700 | 34650 | 34700 | 34600 | 322 |
| 318 | 20230907 | 132700 | 9216059250 | 34650 | 34550 | 34750 | 34550 | 8231 |
| 319 | 20230907 | 132600 | 8930513000 | 34550 | 34550 | 34600 | 34550 | 740 |
| 320 | 20230907 | 132500 | 8904926750 | 34600 | 34550 | 34600 | 34550 | 1025 |
| 321 | 20230907 | 132400 | 8869472800 | 34600 | 34500 | 34600 | 34500 | 271 |
| 322 | 20230907 | 132300 | 8860109500 | 34550 | 34550 | 34600 | 34550 | 260 |
| 323 | 20230907 | 132200 | 8851126100 | 34550 | 34600 | 34600 | 34500 | 1799 |
| 324 | 20230907 | 132100 | 8788997750 | 34600 | 34600 | 34600 | 34550 | 800 |
| 325 | 20230907 | 132000 | 8761343100 | 34550 | 34600 | 34600 | 34550 | 523 |
| 326 | 20230907 | 131900 | 8743271650 | 34600 | 34550 | 34600 | 34550 | 152 |
| 327 | 20230907 | 131800 | 8738019950 | 34550 | 34600 | 34600 | 34550 | 495 |
| 328 | 20230907 | 131700 | 8720916250 | 34600 | 34550 | 34600 | 34550 | 450 |
| 329 | 20230907 | 131600 | 8705365450 | 34550 | 34600 | 34650 | 34550 | 489 |
| 330 | 20230907 | 131500 | 8688453050 | 34600 | 34600 | 34650 | 34600 | 302 |
| 331 | 20230907 | 131400 | 8678002250 | 34600 | 34600 | 34600 | 34600 | 75 |
| 332 | 20230907 | 131300 | 8675407250 | 34600 | 34650 | 34650 | 34600 | 219 |
| 333 | 20230907 | 131200 | 8667826850 | 34650 | 34600 | 34650 | 34600 | 113 |
| 334 | 20230907 | 131100 | 8663916900 | 34600 | 34650 | 34650 | 34600 | 114 |
| 335 | 20230907 | 131000 | 8659972300 | 34600 | 34650 | 34650 | 34600 | 294 |
| 336 | 20230907 | 130900 | 8649797300 | 34650 | 34550 | 34650 | 34550 | 2985 |
| 337 | 20230907 | 130800 | 8546519250 | 34550 | 34550 | 34600 | 34550 | 497 |
| 338 | 20230907 | 130700 | 8529345900 | 34550 | 34550 | 34600 | 34550 | 208 |
| 339 | 20230907 | 130600 | 8522156850 | 34550 | 34600 | 34600 | 34550 | 447 |
| 340 | 20230907 | 130500 | 8506711100 | 34600 | 34600 | 34650 | 34600 | 620 |
| 341 | 20230907 | 130400 | 8485254700 | 34650 | 34650 | 34650 | 34600 | 209 |
| 342 | 20230907 | 130300 | 8478018200 | 34650 | 34700 | 34700 | 34600 | 1485 |
| 343 | 20230907 | 130200 | 8426541450 | 34700 | 34750 | 34750 | 34700 | 290 |
| 344 | 20230907 | 130100 | 8416472250 | 34750 | 34750 | 34750 | 34700 | 1760 |
| 345 | 20230907 | 130000 | 8355314700 | 34700 | 34700 | 34750 | 34650 | 3406 |
| 346 | 20230907 | 125900 | 8237131350 | 34650 | 34650 | 34700 | 34650 | 710 |
| 347 | 20230907 | 125800 | 8212518850 | 34700 | 34600 | 34700 | 34550 | 4676 |
| 348 | 20230907 | 125700 | 8050592200 | 34600 | 34600 | 34600 | 34500 | 286 |
| 349 | 20230907 | 125600 | 8040711050 | 34500 | 34650 | 34650 | 34300 | 6690 |
| 350 | 20230907 | 125500 | 7810052100 | 34600 | 34500 | 34600 | 34500 | 4709 |
| 351 | 20230907 | 125400 | 7647211650 | 34500 | 34550 | 34550 | 34500 | 130 |
| 352 | 20230907 | 125300 | 7642725550 | 34550 | 34500 | 34550 | 34500 | 269 |
| 353 | 20230907 | 125200 | 7633439050 | 34500 | 34500 | 34550 | 34500 | 168 |
| 354 | 20230907 | 125100 | 7627640050 | 34500 | 34550 | 34600 | 34500 | 1381 |
| 355 | 20230907 | 125000 | 7579930250 | 34550 | 34500 | 34550 | 34500 | 306 |
| 356 | 20230907 | 124900 | 7569363800 | 34500 | 34550 | 34550 | 34500 | 148 |
| 357 | 20230907 | 124800 | 7564257150 | 34550 | 34550 | 34550 | 34500 | 267 |
| 358 | 20230907 | 124700 | 7555037100 | 34550 | 34550 | 34550 | 34500 | 450 |
| 359 | 20230907 | 124600 | 7539495000 | 34550 | 34600 | 34600 | 34500 | 2565 |
| 360 | 20230907 | 124500 | 7450860700 | 34600 | 34550 | 34600 | 34550 | 1141 |
| 361 | 20230907 | 124400 | 7411387850 | 34550 | 34550 | 34600 | 34550 | 1040 |
| 362 | 20230907 | 124300 | 7375445500 | 34550 | 34550 | 34600 | 34550 | 175 |
| 363 | 20230907 | 124200 | 7369399100 | 34550 | 34550 | 34550 | 34500 | 2037 |
| 364 | 20230907 | 124100 | 7299021550 | 34500 | 34450 | 34550 | 34450 | 1292 |
| 365 | 20230907 | 124000 | 7254450650 | 34450 | 34450 | 34500 | 34400 | 1279 |
| 366 | 20230907 | 123900 | 7210387650 | 34450 | 34400 | 34450 | 34400 | 381 |
| 367 | 20230907 | 123800 | 7197268550 | 34450 | 34400 | 34450 | 34400 | 1129 |
| 368 | 20230907 | 123700 | 7158430600 | 34400 | 34400 | 34450 | 34400 | 253 |
| 369 | 20230907 | 123600 | 7149726650 | 34400 | 34500 | 34500 | 34300 | 2206 |
| 370 | 20230907 | 123500 | 7073752400 | 34500 | 34350 | 34500 | 34300 | 3757 |
| 371 | 20230907 | 123400 | 6944590000 | 34300 | 34300 | 34350 | 34300 | 162 |
| 372 | 20230907 | 123300 | 6939030750 | 34300 | 34300 | 34350 | 34300 | 633 |
| 373 | 20230907 | 123200 | 6917318750 | 34300 | 34300 | 34350 | 34300 | 408 |
| 374 | 20230907 | 123100 | 6903324000 | 34300 | 34250 | 34300 | 34250 | 2365 |
| 375 | 20230907 | 123000 | 6822209450 | 34250 | 34300 | 34300 | 34250 | 275 |
| 376 | 20230907 | 122900 | 6812782400 | 34300 | 34300 | 34300 | 34250 | 1081 |
| 377 | 20230907 | 122800 | 6775718100 | 34300 | 34300 | 34350 | 34300 | 127 |
| 378 | 20230907 | 122700 | 6771361800 | 34300 | 34350 | 34350 | 34300 | 271 |
| 379 | 20230907 | 122600 | 6762059500 | 34350 | 34350 | 34350 | 34300 | 514 |
| 380 | 20230907 | 122500 | 6744427800 | 34300 | 34200 | 34300 | 34200 | 1463 |
| 381 | 20230907 | 122400 | 6694300400 | 34200 | 34200 | 34250 | 34200 | 17 |
| 382 | 20230907 | 122300 | 6693718850 | 34200 | 34200 | 34250 | 34200 | 169 |
| 383 | 20230907 | 122200 | 6687937500 | 34200 | 34200 | 34200 | 34200 | 167 |
| 384 | 20230907 | 122100 | 6682226100 | 34200 | 34150 | 34250 | 34150 | 1307 |
| 385 | 20230907 | 122000 | 6637526150 | 34150 | 34200 | 34200 | 34150 | 324 |
| 386 | 20230907 | 121900 | 6626450400 | 34200 | 34150 | 34200 | 34150 | 181 |
| 387 | 20230907 | 121800 | 6620269000 | 34150 | 34150 | 34200 | 34150 | 96 |
| 388 | 20230907 | 121700 | 6616990300 | 34150 | 34150 | 34200 | 34150 | 242 |
| 389 | 20230907 | 121600 | 6608724050 | 34150 | 34150 | 34200 | 34100 | 1555 |
| 390 | 20230907 | 121500 | 6555631350 | 34100 | 34150 | 34150 | 34100 | 92 |
| 391 | 20230907 | 121400 | 6552494100 | 34150 | 34050 | 34150 | 34050 | 729 |
| 392 | 20230907 | 121300 | 6527640650 | 34100 | 34100 | 34100 | 34050 | 273 |
| 393 | 20230907 | 121200 | 6518336100 | 34100 | 34100 | 34150 | 34050 | 421 |
| 394 | 20230907 | 121100 | 6503989600 | 34100 | 34150 | 34150 | 34100 | 757 |
| 395 | 20230907 | 121000 | 6478162250 | 34150 | 34050 | 34150 | 34050 | 3180 |
| 396 | 20230907 | 120900 | 6369795450 | 34050 | 34050 | 34050 | 34050 | 808 |
| 397 | 20230907 | 120800 | 6342283050 | 34050 | 34100 | 34100 | 34050 | 314 |
| 398 | 20230907 | 120700 | 6331585900 | 34050 | 34050 | 34050 | 34050 | 127 |
| 399 | 20230907 | 120600 | 6327261550 | 34050 | 34050 | 34100 | 34050 | 507 |
| 400 | 20230907 | 120500 | 6309996600 | 34100 | 34050 | 34100 | 34050 | 24 |
| 401 | 20230907 | 120400 | 6309178700 | 34050 | 34050 | 34050 | 34050 | 616 |
| 402 | 20230907 | 120300 | 6288203900 | 34050 | 34050 | 34100 | 34000 | 1314 |
| 403 | 20230907 | 120200 | 6243461450 | 34050 | 34050 | 34100 | 34000 | 1082 |
| 404 | 20230907 | 120100 | 6206646300 | 34050 | 34050 | 34100 | 34000 | 2126 |
| 405 | 20230907 | 120000 | 6134256800 | 34050 | 34100 | 34100 | 34050 | 1230 |
| 406 | 20230907 | 115900 | 6092369900 | 34100 | 34050 | 34100 | 34050 | 1279 |
| 407 | 20230907 | 115800 | 6048813700 | 34050 | 34100 | 34100 | 34050 | 710 |
| 408 | 20230907 | 115700 | 6024607350 | 34150 | 34150 | 34150 | 34100 | 174 |
| 409 | 20230907 | 115600 | 6018673450 | 34100 | 34150 | 34150 | 34100 | 2659 |
| 410 | 20230907 | 115500 | 5927991000 | 34150 | 34100 | 34150 | 34100 | 249 |
| 411 | 20230907 | 115400 | 5919493700 | 34150 | 34100 | 34150 | 34100 | 267 |
| 412 | 20230907 | 115300 | 5910380500 | 34150 | 34100 | 34150 | 34100 | 187 |
| 413 | 20230907 | 115200 | 5903998350 | 34100 | 34200 | 34200 | 34100 | 1131 |
| 414 | 20230907 | 115100 | 5865396100 | 34150 | 34150 | 34200 | 34150 | 161 |
| 415 | 20230907 | 115000 | 5859897800 | 34150 | 34200 | 34200 | 34150 | 122 |
| 416 | 20230907 | 114900 | 5855731350 | 34150 | 34150 | 34200 | 34100 | 310 |
| 417 | 20230907 | 114800 | 5845153000 | 34150 | 34200 | 34200 | 34150 | 287 |
| 418 | 20230907 | 114700 | 5835351100 | 34200 | 34100 | 34200 | 34100 | 676 |
| 419 | 20230907 | 114600 | 5812258900 | 34150 | 34150 | 34150 | 34100 | 1167 |
| 420 | 20230907 | 114500 | 5772414300 | 34150 | 34150 | 34200 | 34150 | 136 |
| 421 | 20230907 | 114400 | 5767769750 | 34150 | 34150 | 34200 | 34150 | 280 |
| 422 | 20230907 | 114300 | 5758207650 | 34150 | 34150 | 34200 | 34150 | 478 |
| 423 | 20230907 | 114200 | 5741882800 | 34150 | 34150 | 34150 | 34150 | 137 |
| 424 | 20230907 | 114100 | 5737204250 | 34150 | 34200 | 34200 | 34150 | 160 |
| 425 | 20230907 | 114000 | 5731739800 | 34150 | 34150 | 34150 | 34150 | 388 |
| 426 | 20230907 | 113900 | 5718489600 | 34150 | 34200 | 34200 | 34150 | 555 |
| 427 | 20230907 | 113800 | 5699534750 | 34150 | 34200 | 34200 | 34150 | 168 |
| 428 | 20230907 | 113700 | 5693796900 | 34200 | 34200 | 34200 | 34150 | 135 |
| 429 | 20230907 | 113600 | 5689184800 | 34200 | 34150 | 34200 | 34150 | 543 |
| 430 | 20230907 | 113500 | 5670641150 | 34150 | 34200 | 34200 | 34150 | 364 |
| 431 | 20230907 | 113400 | 5658200050 | 34250 | 34250 | 34250 | 34200 | 602 |
| 432 | 20230907 | 113300 | 5637609150 | 34200 | 34250 | 34250 | 34200 | 162 |
| 433 | 20230907 | 113200 | 5632068550 | 34250 | 34200 | 34250 | 34200 | 158 |
| 434 | 20230907 | 113100 | 5626664650 | 34200 | 34150 | 34200 | 34150 | 1084 |
| 435 | 20230907 | 113000 | 5589597750 | 34150 | 34150 | 34200 | 34150 | 146 |
| 436 | 20230907 | 112900 | 5584610350 | 34150 | 34150 | 34200 | 34150 | 202 |
| 437 | 20230907 | 112800 | 5577710600 | 34200 | 34150 | 34200 | 34150 | 174 |
| 438 | 20230907 | 112700 | 5571763350 | 34150 | 34200 | 34200 | 34150 | 204 |
| 439 | 20230907 | 112600 | 5564789600 | 34200 | 34150 | 34200 | 34150 | 961 |
| 440 | 20230907 | 112500 | 5531971350 | 34150 | 34150 | 34200 | 34150 | 169 |
| 441 | 20230907 | 112400 | 5526197950 | 34200 | 34150 | 34200 | 34150 | 252 |
| 442 | 20230907 | 112300 | 5517589950 | 34150 | 34100 | 34300 | 34100 | 19069 |
| 443 | 20230907 | 112200 | 4866110000 | 34100 | 34100 | 34150 | 34100 | 232 |
| 444 | 20230907 | 112100 | 4858197150 | 34150 | 34150 | 34150 | 34100 | 3618 |
| 445 | 20230907 | 112000 | 4734724500 | 34150 | 34200 | 34200 | 34150 | 222 |
| 446 | 20230907 | 111900 | 4727142600 | 34150 | 34150 | 34200 | 34150 | 195 |
| 447 | 20230907 | 111800 | 4720483250 | 34200 | 34150 | 34200 | 34150 | 404 |
| 448 | 20230907 | 111700 | 4706686500 | 34150 | 34150 | 34200 | 34150 | 1232 |
| 449 | 20230907 | 111600 | 4664598700 | 34150 | 34150 | 34200 | 34100 | 2305 |
| 450 | 20230907 | 111500 | 4585885750 | 34150 | 34150 | 34200 | 34150 | 1533 |
| 451 | 20230907 | 111400 | 4533533500 | 34150 | 34200 | 34200 | 34150 | 357 |
| 452 | 20230907 | 111300 | 4521341000 | 34150 | 34200 | 34200 | 34150 | 241 |
| 453 | 20230907 | 111200 | 4513110450 | 34200 | 34150 | 34200 | 34150 | 144 |
| 454 | 20230907 | 111100 | 4508192500 | 34150 | 34150 | 34200 | 34150 | 573 |
| 455 | 20230907 | 111000 | 4488624450 | 34200 | 34150 | 34200 | 34150 | 139 |
| 456 | 20230907 | 110900 | 4483876550 | 34200 | 34150 | 34200 | 34150 | 943 |
| 457 | 20230907 | 110800 | 4451671550 | 34150 | 34150 | 34200 | 34150 | 578 |
| 458 | 20230907 | 110700 | 4431930500 | 34150 | 34200 | 34250 | 34150 | 854 |
| 459 | 20230907 | 110600 | 4402736950 | 34200 | 34250 | 34250 | 34200 | 1739 |
| 460 | 20230907 | 110500 | 4343262850 | 34250 | 34200 | 34250 | 34200 | 353 |
| 461 | 20230907 | 110400 | 4331185050 | 34200 | 34200 | 34200 | 34200 | 164 |
| 462 | 20230907 | 110300 | 4325576250 | 34250 | 34200 | 34250 | 34200 | 134 |
| 463 | 20230907 | 110200 | 4320989250 | 34200 | 34250 | 34250 | 34200 | 176 |
| 464 | 20230907 | 110100 | 4314969250 | 34250 | 34250 | 34250 | 34200 | 133 |
| 465 | 20230907 | 110000 | 4310420300 | 34250 | 34200 | 34250 | 34200 | 200 |
| 466 | 20230907 | 105900 | 4303577500 | 34200 | 34250 | 34250 | 34200 | 356 |
| 467 | 20230907 | 105800 | 4291394550 | 34200 | 34200 | 34250 | 34200 | 384 |
| 468 | 20230907 | 105700 | 4278260500 | 34250 | 34200 | 34250 | 34200 | 193 |
| 469 | 20230907 | 105600 | 4271652500 | 34200 | 34250 | 34300 | 34200 | 1569 |
| 470 | 20230907 | 105500 | 4217911700 | 34250 | 34250 | 34300 | 34250 | 473 |
| 471 | 20230907 | 105400 | 4201709000 | 34300 | 34250 | 34300 | 34250 | 239 |
| 472 | 20230907 | 105300 | 4193521250 | 34250 | 34250 | 34300 | 34200 | 741 |
| 473 | 20230907 | 105200 | 4168143450 | 34250 | 34250 | 34250 | 34200 | 1972 |
| 474 | 20230907 | 105100 | 4100607700 | 34250 | 34200 | 34300 | 34200 | 3014 |
| 475 | 20230907 | 105000 | 3997463400 | 34250 | 34200 | 34250 | 34200 | 698 |
| 476 | 20230907 | 104900 | 3973564300 | 34200 | 34250 | 34250 | 34200 | 320 |
| 477 | 20230907 | 104800 | 3962611550 | 34250 | 34200 | 34250 | 34200 | 353 |
| 478 | 20230907 | 104700 | 3950537700 | 34200 | 34200 | 34250 | 34200 | 778 |
| 479 | 20230907 | 104600 | 3923929900 | 34200 | 34250 | 34250 | 34200 | 528 |
| 480 | 20230907 | 104500 | 3905868900 | 34200 | 34250 | 34250 | 34200 | 623 |
| 481 | 20230907 | 104400 | 3884531850 | 34250 | 34200 | 34250 | 34200 | 848 |
| 482 | 20230907 | 104300 | 3855491000 | 34250 | 34200 | 34250 | 34200 | 471 |
| 483 | 20230907 | 104200 | 3839363400 | 34250 | 34300 | 34300 | 34250 | 280 |
| 484 | 20230907 | 104100 | 3829770300 | 34250 | 34250 | 34250 | 34250 | 171 |
| 485 | 20230907 | 104000 | 3823913550 | 34250 | 34250 | 34300 | 34250 | 603 |
| 486 | 20230907 | 103900 | 3803260750 | 34300 | 34250 | 34300 | 34250 | 1155 |
| 487 | 20230907 | 103800 | 3763701450 | 34250 | 34300 | 34300 | 34250 | 322 |
| 488 | 20230907 | 103700 | 3752657100 | 34300 | 34250 | 34350 | 34250 | 526 |
| 489 | 20230907 | 103600 | 3734614400 | 34250 | 34300 | 34300 | 34250 | 526 |
| 490 | 20230907 | 103500 | 3716590050 | 34300 | 34300 | 34300 | 34300 | 103 |
| 491 | 20230907 | 103400 | 3713057150 | 34300 | 34300 | 34300 | 34300 | 238 |
| 492 | 20230907 | 103300 | 3704893750 | 34300 | 34250 | 34300 | 34250 | 919 |
| 493 | 20230907 | 103200 | 3673376750 | 34250 | 34300 | 34300 | 34250 | 1110 |
| 494 | 20230907 | 103100 | 3635338700 | 34250 | 34300 | 34300 | 34250 | 191 |
| 495 | 20230907 | 103000 | 3628790050 | 34300 | 34300 | 34300 | 34250 | 495 |
| 496 | 20230907 | 102900 | 3611817800 | 34300 | 34350 | 34350 | 34300 | 169 |
| 497 | 20230907 | 102800 | 3606020850 | 34300 | 34300 | 34300 | 34300 | 134 |
| 498 | 20230907 | 102700 | 3601424650 | 34300 | 34300 | 34350 | 34250 | 532 |
| 499 | 20230907 | 102600 | 3583186050 | 34300 | 34300 | 34350 | 34250 | 919 |
| 500 | 20230907 | 102500 | 3551661200 | 34300 | 34300 | 34350 | 34300 | 725 |
| 501 | 20230907 | 102400 | 3526778150 | 34300 | 34350 | 34400 | 34250 | 2814 |
| 502 | 20230907 | 102300 | 3430268300 | 34350 | 34350 | 34350 | 34300 | 1238 |
| 503 | 20230907 | 102200 | 3387749250 | 34350 | 34450 | 34450 | 34350 | 3980 |
| 504 | 20230907 | 102100 | 3250885200 | 34400 | 34400 | 34450 | 34350 | 1080 |
| 505 | 20230907 | 102000 | 3213733400 | 34400 | 34400 | 34400 | 34350 | 374 |
| 506 | 20230907 | 101900 | 3200881550 | 34450 | 34450 | 34450 | 34400 | 1424 |
| 507 | 20230907 | 101800 | 3151853300 | 34450 | 34400 | 34450 | 34400 | 123 |
| 508 | 20230907 | 101700 | 3147621500 | 34400 | 34350 | 34450 | 34350 | 2205 |
| 509 | 20230907 | 101600 | 3071705300 | 34350 | 34400 | 34400 | 34350 | 1535 |
| 510 | 20230907 | 101500 | 3018945550 | 34400 | 34450 | 34450 | 34400 | 228 |
| 511 | 20230907 | 101400 | 3011102100 | 34450 | 34450 | 34450 | 34450 | 602 |
| 512 | 20230907 | 101300 | 2990363200 | 34500 | 34350 | 34500 | 34350 | 251 |
| 513 | 20230907 | 101200 | 2981713000 | 34500 | 34400 | 34500 | 34350 | 1510 |
| 514 | 20230907 | 101100 | 2929699700 | 34400 | 34400 | 34450 | 34400 | 1499 |
| 515 | 20230907 | 101000 | 2878133300 | 34450 | 34400 | 34450 | 34400 | 426 |
| 516 | 20230907 | 100900 | 2863477950 | 34400 | 34400 | 34450 | 34400 | 411 |
| 517 | 20230907 | 100800 | 2849336950 | 34400 | 34400 | 34450 | 34400 | 342 |
| 518 | 20230907 | 100700 | 2837569700 | 34400 | 34400 | 34500 | 34400 | 858 |
| 519 | 20230907 | 100600 | 2808045600 | 34400 | 34400 | 34500 | 34350 | 578 |
| 520 | 20230907 | 100500 | 2788156500 | 34400 | 34400 | 34450 | 34350 | 1607 |
| 521 | 20230907 | 100400 | 2732875800 | 34400 | 34350 | 34400 | 34350 | 394 |
| 522 | 20230907 | 100300 | 2719338250 | 34350 | 34300 | 34500 | 34250 | 4664 |
| 523 | 20230907 | 100200 | 2559045000 | 34300 | 34300 | 34300 | 34250 | 1323 |
| 524 | 20230907 | 100100 | 2513709750 | 34300 | 34250 | 34300 | 34250 | 198 |
| 525 | 20230907 | 100000 | 2506926450 | 34250 | 34300 | 34300 | 34250 | 1072 |
| 526 | 20230907 | 095900 | 2470159800 | 34250 | 34300 | 34350 | 34250 | 453 |
| 527 | 20230907 | 095800 | 2454624900 | 34300 | 34300 | 34350 | 34300 | 1238 |
| 528 | 20230907 | 095700 | 2412161250 | 34300 | 34250 | 34350 | 34250 | 1406 |
| 529 | 20230907 | 095600 | 2363974050 | 34300 | 34250 | 34400 | 34200 | 1631 |
| 530 | 20230907 | 095500 | 2308037200 | 34250 | 34250 | 34300 | 34250 | 2239 |
| 531 | 20230907 | 095400 | 2231333500 | 34300 | 34250 | 34300 | 34250 | 564 |
| 532 | 20230907 | 095300 | 2212007250 | 34250 | 34300 | 34300 | 34250 | 65 |
| 533 | 20230907 | 095200 | 2209780250 | 34300 | 34300 | 34300 | 34300 | 1207 |
| 534 | 20230907 | 095100 | 2168380150 | 34300 | 34350 | 34350 | 34300 | 821 |
| 535 | 20230907 | 095000 | 2140217300 | 34300 | 34300 | 34300 | 34300 | 249 |
| 536 | 20230907 | 094900 | 2131676600 | 34350 | 34400 | 34400 | 34300 | 3696 |
| 537 | 20230907 | 094800 | 2004767050 | 34350 | 34400 | 34400 | 34350 | 458 |
| 538 | 20230907 | 094700 | 1989013850 | 34400 | 34350 | 34400 | 34350 | 1206 |
| 539 | 20230907 | 094600 | 1947529950 | 34400 | 34500 | 34500 | 34350 | 2426 |
| 540 | 20230907 | 094500 | 1863955450 | 34500 | 34550 | 34550 | 34500 | 651 |
| 541 | 20230907 | 094400 | 1841485500 | 34550 | 34550 | 34550 | 34500 | 297 |
| 542 | 20230907 | 094300 | 1831230500 | 34500 | 34500 | 34550 | 34400 | 711 |
| 543 | 20230907 | 094200 | 1806694750 | 34500 | 34500 | 34500 | 34350 | 6933 |
| 544 | 20230907 | 094100 | 1568013100 | 34500 | 34500 | 34550 | 34500 | 281 |
| 545 | 20230907 | 094000 | 1558313900 | 34500 | 34500 | 34550 | 34500 | 109 |
| 546 | 20230907 | 093900 | 1554552250 | 34500 | 34500 | 34550 | 34500 | 484 |
| 547 | 20230907 | 093800 | 1537843550 | 34550 | 34450 | 34550 | 34450 | 2018 |
| 548 | 20230907 | 093700 | 1468195500 | 34400 | 34450 | 34450 | 34350 | 840 |
| 549 | 20230907 | 093600 | 1439308450 | 34400 | 34350 | 34450 | 34350 | 329 |
| 550 | 20230907 | 093500 | 1427992850 | 34350 | 34350 | 34400 | 34350 | 216 |
| 551 | 20230907 | 093400 | 1420570250 | 34400 | 34400 | 34450 | 34350 | 585 |
| 552 | 20230907 | 093300 | 1400449050 | 34400 | 34400 | 34450 | 34400 | 894 |
| 553 | 20230907 | 093200 | 1369675300 | 34400 | 34400 | 34450 | 34400 | 481 |
| 554 | 20230907 | 093100 | 1353114050 | 34450 | 34350 | 34450 | 34350 | 1018 |
| 555 | 20230907 | 093000 | 1318073950 | 34350 | 34350 | 34400 | 34350 | 923 |
| 556 | 20230907 | 092900 | 1286365100 | 34350 | 34400 | 34400 | 34350 | 186 |
| 557 | 20230907 | 092800 | 1279974650 | 34400 | 34450 | 34450 | 34400 | 779 |
| 558 | 20230907 | 092700 | 1253176650 | 34450 | 34500 | 34500 | 34450 | 553 |
| 559 | 20230907 | 092600 | 1234118750 | 34500 | 34500 | 34550 | 34500 | 1038 |
| 560 | 20230907 | 092500 | 1198307100 | 34500 | 34600 | 34600 | 34500 | 1772 |
| 561 | 20230907 | 092400 | 1137128900 | 34550 | 34550 | 34550 | 34500 | 778 |
| 562 | 20230907 | 092300 | 1110252600 | 34600 | 34550 | 34600 | 34550 | 538 |
| 563 | 20230907 | 092200 | 1091657050 | 34550 | 34600 | 34600 | 34550 | 539 |
| 564 | 20230907 | 092100 | 1073029150 | 34550 | 34600 | 34600 | 34550 | 637 |
| 565 | 20230907 | 092000 | 1051000500 | 34600 | 34400 | 34600 | 34350 | 1282 |
| 566 | 20230907 | 091900 | 1006756600 | 34350 | 34400 | 34400 | 34350 | 968 |
| 567 | 20230907 | 091800 | 973476200 | 34400 | 34450 | 34500 | 34400 | 1472 |
| 568 | 20230907 | 091700 | 922771800 | 34450 | 34450 | 34500 | 34450 | 355 |
| 569 | 20230907 | 091600 | 910538800 | 34500 | 34500 | 34500 | 34450 | 1099 |
| 570 | 20230907 | 091500 | 872626400 | 34450 | 34450 | 34500 | 34450 | 202 |
| 571 | 20230907 | 091400 | 865667250 | 34450 | 34450 | 34500 | 34450 | 1047 |
| 572 | 20230907 | 091300 | 829593600 | 34450 | 34500 | 34500 | 34400 | 2046 |
| 573 | 20230907 | 091200 | 759119950 | 34500 | 34500 | 34550 | 34400 | 1291 |
| 574 | 20230907 | 091100 | 714630350 | 34500 | 34600 | 34600 | 34500 | 1779 |
| 575 | 20230907 | 091000 | 653118000 | 34550 | 34600 | 34650 | 34550 | 783 |
| 576 | 20230907 | 090900 | 626031550 | 34550 | 34600 | 34650 | 34500 | 1994 |
| 577 | 20230907 | 090800 | 557096150 | 34600 | 34650 | 34650 | 34550 | 1845 |
| 578 | 20230907 | 090700 | 493274400 | 34650 | 34500 | 34650 | 34500 | 1770 |
| 579 | 20230907 | 090600 | 432103000 | 34500 | 34500 | 34500 | 34450 | 1687 |
| 580 | 20230907 | 090500 | 373977050 | 34500 | 34400 | 34500 | 34350 | 1845 |
| 581 | 20230907 | 090400 | 310457400 | 34400 | 34350 | 34450 | 34350 | 2212 |
| 582 | 20230907 | 090300 | 234381350 | 34400 | 34400 | 34400 | 34250 | 751 |
| 583 | 20230907 | 090200 | 208584350 | 34400 | 34200 | 34400 | 34150 | 1081 |
| 584 | 20230907 | 090100 | 171493150 | 34200 | 34200 | 34250 | 34150 | 1739 |
| 585 | 20230907 | 090000 | 112010450 | 34200 | 34200 | 34250 | 34200 | 2365 |