31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 3 | 20230912 | 184100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20230912 | 184000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20230912 | 183900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20230912 | 183800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20230912 | 183700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20230912 | 183600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20230912 | 183500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20230912 | 183400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20230912 | 183300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20230912 | 183200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20230912 | 183100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20230912 | 183000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20230912 | 182900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20230912 | 182800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20230912 | 182700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20230912 | 182600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20230912 | 182500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20230912 | 182400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20230912 | 182300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20230912 | 182200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20230912 | 182100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20230912 | 182000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20230912 | 181900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20230912 | 181800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20230912 | 181700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20230912 | 181600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20230912 | 181500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20230912 | 181400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20230912 | 181300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20230912 | 181200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 33 | 20230912 | 181100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20230912 | 181000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20230912 | 180900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20230912 | 180800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20230912 | 180700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20230912 | 180600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20230912 | 180500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20230912 | 180400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20230912 | 180300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20230912 | 180200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20230912 | 180100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20230912 | 180000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20230912 | 175900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20230912 | 175800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20230912 | 175700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20230912 | 175600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20230912 | 175500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20230912 | 175400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20230912 | 175300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20230912 | 175200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20230912 | 175100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20230912 | 175000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20230912 | 174900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20230912 | 174800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20230912 | 174700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20230912 | 174600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20230912 | 174500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20230912 | 174400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20230912 | 174300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20230912 | 174200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 63 | 20230912 | 174100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20230912 | 174000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20230912 | 173900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20230912 | 173800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20230912 | 173700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20230912 | 173600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20230912 | 173500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20230912 | 173400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20230912 | 173300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20230912 | 173200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20230912 | 173100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20230912 | 173000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20230912 | 172900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20230912 | 172800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20230912 | 172700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20230912 | 172600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20230912 | 172500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20230912 | 172400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20230912 | 172300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20230912 | 172200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20230912 | 172100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20230912 | 172000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20230912 | 171900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20230912 | 171800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20230912 | 171700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20230912 | 171600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20230912 | 171500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20230912 | 171400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20230912 | 171300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20230912 | 171200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 93 | 20230912 | 171100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20230912 | 171000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20230912 | 170900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20230912 | 170800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20230912 | 170700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20230912 | 170600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20230912 | 170500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20230912 | 170400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20230912 | 170300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20230912 | 170200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20230912 | 170100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20230912 | 170000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20230912 | 165900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20230912 | 165800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20230912 | 165700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20230912 | 165600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20230912 | 165500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20230912 | 165400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20230912 | 165300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20230912 | 165200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20230912 | 165100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20230912 | 165000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20230912 | 164900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20230912 | 164800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20230912 | 164700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20230912 | 164600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20230912 | 164500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20230912 | 164400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20230912 | 164300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20230912 | 164200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 123 | 20230912 | 164100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20230912 | 164000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20230912 | 163900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20230912 | 163800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20230912 | 163700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20230912 | 163600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20230912 | 163500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20230912 | 163400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20230912 | 163300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20230912 | 163200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20230912 | 163100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20230912 | 163000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20230912 | 162900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20230912 | 162800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20230912 | 162700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20230912 | 162600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20230912 | 162500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20230912 | 162400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20230912 | 162300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20230912 | 162200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20230912 | 162100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20230912 | 162000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20230912 | 161900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20230912 | 161800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20230912 | 161700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20230912 | 161600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20230912 | 161500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20230912 | 161400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20230912 | 161300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20230912 | 161200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 153 | 20230912 | 161100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20230912 | 161000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20230912 | 160900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20230912 | 160800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20230912 | 160700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20230912 | 160600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20230912 | 160500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20230912 | 160400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20230912 | 160300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20230912 | 160200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20230912 | 160100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20230912 | 160000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20230912 | 155900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20230912 | 155800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20230912 | 155700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20230912 | 155600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20230912 | 155500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20230912 | 155400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20230912 | 155300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20230912 | 155200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20230912 | 155100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20230912 | 155000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20230912 | 154900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20230912 | 154800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20230912 | 154700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20230912 | 154600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20230912 | 154500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20230912 | 154400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20230912 | 154300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20230912 | 154200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 183 | 20230912 | 154100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20230912 | 154000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20230912 | 153900 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20230912 | 153800 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20230912 | 153700 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20230912 | 153600 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20230912 | 153500 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20230912 | 153400 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20230912 | 153300 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20230912 | 153200 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20230912 | 153100 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20230912 | 153000 | 11476157200 | 34100 | 34100 | 34100 | 34100 | 7969 |
| 195 | 20230912 | 152900 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20230912 | 152800 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20230912 | 152700 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20230912 | 152600 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20230912 | 152500 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20230912 | 152400 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20230912 | 152300 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20230912 | 152200 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20230912 | 152100 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20230912 | 152000 | 11204414300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20230912 | 151900 | 11204414300 | 34100 | 34050 | 34100 | 34050 | 1224 |
| 206 | 20230912 | 151800 | 11162687400 | 34100 | 34050 | 34100 | 34050 | 1256 |
| 207 | 20230912 | 151700 | 11119895350 | 34100 | 34100 | 34100 | 34000 | 417 |
| 208 | 20230912 | 151600 | 11105697950 | 34050 | 34050 | 34050 | 34000 | 2784 |
| 209 | 20230912 | 151500 | 11010941400 | 34000 | 34100 | 34100 | 34000 | 961 |
| 210 | 20230912 | 151400 | 10978219950 | 34100 | 34050 | 34100 | 34050 | 330 |
| 211 | 20230912 | 151300 | 10966983050 | 34050 | 34050 | 34050 | 34000 | 804 |
| 212 | 20230912 | 151200 | 10939607300 | 34050 | 34100 | 34100 | 34050 | 2193 |
| 213 | 20230912 | 151100 | 10864906150 | 34100 | 34100 | 34100 | 34050 | 1547 |
| 214 | 20230912 | 151000 | 10812155700 | 34100 | 34050 | 34100 | 34050 | 604 |
| 215 | 20230912 | 150900 | 10791561950 | 34050 | 34050 | 34100 | 34050 | 765 |
| 216 | 20230912 | 150800 | 10765478250 | 34050 | 34050 | 34100 | 34050 | 202 |
| 217 | 20230912 | 150700 | 10758593900 | 34100 | 34100 | 34100 | 34050 | 1094 |
| 218 | 20230912 | 150600 | 10721289300 | 34050 | 34050 | 34100 | 34050 | 587 |
| 219 | 20230912 | 150500 | 10701278000 | 34100 | 34050 | 34100 | 34050 | 392 |
| 220 | 20230912 | 150400 | 10687911600 | 34050 | 34050 | 34100 | 34050 | 1129 |
| 221 | 20230912 | 150300 | 10649414050 | 34100 | 34100 | 34100 | 34050 | 558 |
| 222 | 20230912 | 150200 | 10630399100 | 34100 | 34100 | 34100 | 34050 | 681 |
| 223 | 20230912 | 150100 | 10607209900 | 34100 | 34100 | 34100 | 34050 | 590 |
| 224 | 20230912 | 150000 | 10587108750 | 34050 | 34050 | 34100 | 34050 | 1882 |
| 225 | 20230912 | 145900 | 10522933100 | 34050 | 34100 | 34100 | 34050 | 94 |
| 226 | 20230912 | 145800 | 10519729300 | 34100 | 34050 | 34100 | 34050 | 348 |
| 227 | 20230912 | 145700 | 10507874600 | 34100 | 34100 | 34100 | 34050 | 866 |
| 228 | 20230912 | 145600 | 10478344350 | 34100 | 34150 | 34150 | 34050 | 290 |
| 229 | 20230912 | 145500 | 10468455000 | 34100 | 34150 | 34150 | 34100 | 147 |
| 230 | 20230912 | 145400 | 10463442050 | 34100 | 34100 | 34150 | 34100 | 825 |
| 231 | 20230912 | 145300 | 10435308900 | 34150 | 34100 | 34150 | 34100 | 70 |
| 232 | 20230912 | 145200 | 10432921750 | 34100 | 34150 | 34150 | 34100 | 1784 |
| 233 | 20230912 | 145100 | 10372083750 | 34100 | 34150 | 34150 | 34100 | 70 |
| 234 | 20230912 | 145000 | 10369696600 | 34100 | 34100 | 34150 | 34100 | 67 |
| 235 | 20230912 | 144900 | 10367409750 | 34100 | 34150 | 34150 | 34100 | 37 |
| 236 | 20230912 | 144800 | 10366147600 | 34100 | 34150 | 34150 | 34100 | 148 |
| 237 | 20230912 | 144700 | 10361100750 | 34150 | 34100 | 34150 | 34100 | 40 |
| 238 | 20230912 | 144600 | 10359735900 | 34150 | 34150 | 34150 | 34100 | 17 |
| 239 | 20230912 | 144500 | 10359155450 | 34150 | 34200 | 34200 | 34100 | 1949 |
| 240 | 20230912 | 144400 | 10292591800 | 34200 | 34200 | 34200 | 34150 | 79 |
| 241 | 20230912 | 144300 | 10289892950 | 34200 | 34200 | 34200 | 34150 | 689 |
| 242 | 20230912 | 144200 | 10266329250 | 34200 | 34150 | 34200 | 34150 | 1925 |
| 243 | 20230912 | 144100 | 10200499500 | 34150 | 34200 | 34200 | 34150 | 603 |
| 244 | 20230912 | 144000 | 10179877150 | 34200 | 34200 | 34200 | 34150 | 978 |
| 245 | 20230912 | 143900 | 10146437300 | 34150 | 34200 | 34200 | 34150 | 86 |
| 246 | 20230912 | 143800 | 10143496200 | 34150 | 34200 | 34200 | 34150 | 411 |
| 247 | 20230912 | 143700 | 10129445250 | 34150 | 34150 | 34200 | 34150 | 177 |
| 248 | 20230912 | 143600 | 10123400050 | 34150 | 34200 | 34200 | 34150 | 78 |
| 249 | 20230912 | 143500 | 10120732750 | 34150 | 34200 | 34200 | 34150 | 224 |
| 250 | 20230912 | 143400 | 10113082150 | 34150 | 34150 | 34150 | 34150 | 205 |
| 251 | 20230912 | 143300 | 10106081400 | 34150 | 34200 | 34200 | 34150 | 39 |
| 252 | 20230912 | 143200 | 10104747900 | 34150 | 34200 | 34200 | 34150 | 152 |
| 253 | 20230912 | 143100 | 10099549700 | 34200 | 34200 | 34200 | 34150 | 77 |
| 254 | 20230912 | 143000 | 10096918900 | 34150 | 34200 | 34200 | 34150 | 487 |
| 255 | 20230912 | 142900 | 10080264250 | 34200 | 34200 | 34200 | 34150 | 565 |
| 256 | 20230912 | 142800 | 10060948700 | 34200 | 34200 | 34200 | 34150 | 83 |
| 257 | 20230912 | 142700 | 10058110550 | 34200 | 34150 | 34200 | 34150 | 197 |
| 258 | 20230912 | 142600 | 10051375200 | 34200 | 34200 | 34200 | 34150 | 956 |
| 259 | 20230912 | 142500 | 10018681100 | 34200 | 34200 | 34200 | 34150 | 211 |
| 260 | 20230912 | 142400 | 10011465050 | 34200 | 34250 | 34250 | 34150 | 3121 |
| 261 | 20230912 | 142300 | 9904714950 | 34250 | 34200 | 34250 | 34150 | 813 |
| 262 | 20230912 | 142200 | 9876911500 | 34200 | 34200 | 34200 | 34150 | 70 |
| 263 | 20230912 | 142100 | 9874520100 | 34200 | 34200 | 34200 | 34150 | 1025 |
| 264 | 20230912 | 142000 | 9839465350 | 34200 | 34200 | 34250 | 34200 | 1113 |
| 265 | 20230912 | 141900 | 9801398950 | 34200 | 34200 | 34200 | 34150 | 559 |
| 266 | 20230912 | 141800 | 9782281250 | 34150 | 34150 | 34200 | 34150 | 1541 |
| 267 | 20230912 | 141700 | 9729580400 | 34150 | 34150 | 34200 | 34150 | 304 |
| 268 | 20230912 | 141600 | 9719184350 | 34150 | 34200 | 34200 | 34150 | 338 |
| 269 | 20230912 | 141500 | 9707630100 | 34150 | 34150 | 34200 | 34150 | 56 |
| 270 | 20230912 | 141400 | 9705716100 | 34200 | 34200 | 34200 | 34150 | 109 |
| 271 | 20230912 | 141300 | 9701988400 | 34150 | 34100 | 34200 | 34100 | 283 |
| 272 | 20230912 | 141200 | 9692324150 | 34150 | 34100 | 34150 | 34100 | 89 |
| 273 | 20230912 | 141100 | 9689284900 | 34100 | 34150 | 34150 | 34100 | 848 |
| 274 | 20230912 | 141000 | 9660331900 | 34100 | 34150 | 34150 | 34100 | 191 |
| 275 | 20230912 | 140900 | 9653809450 | 34150 | 34150 | 34200 | 34150 | 328 |
| 276 | 20230912 | 140800 | 9642607650 | 34150 | 34200 | 34200 | 34100 | 87 |
| 277 | 20230912 | 140700 | 9639635850 | 34150 | 34150 | 34150 | 34150 | 1532 |
| 278 | 20230912 | 140600 | 9587318050 | 34200 | 34150 | 34200 | 34150 | 210 |
| 279 | 20230912 | 140500 | 9580140200 | 34150 | 34200 | 34200 | 34150 | 239 |
| 280 | 20230912 | 140400 | 9571977800 | 34150 | 34200 | 34200 | 34150 | 385 |
| 281 | 20230912 | 140300 | 9558830000 | 34150 | 34200 | 34200 | 34150 | 449 |
| 282 | 20230912 | 140200 | 9543488400 | 34150 | 34150 | 34200 | 34100 | 52 |
| 283 | 20230912 | 140100 | 9541712300 | 34100 | 34150 | 34150 | 34100 | 211 |
| 284 | 20230912 | 140000 | 9534506750 | 34150 | 34150 | 34200 | 34150 | 993 |
| 285 | 20230912 | 135900 | 9500581250 | 34150 | 34150 | 34250 | 34150 | 631 |
| 286 | 20230912 | 135800 | 9479011550 | 34150 | 34200 | 34200 | 34150 | 258 |
| 287 | 20230912 | 135700 | 9470188400 | 34150 | 34150 | 34200 | 34150 | 588 |
| 288 | 20230912 | 135600 | 9450099650 | 34150 | 34150 | 34250 | 34150 | 194 |
| 289 | 20230912 | 135500 | 9443464450 | 34150 | 34250 | 34300 | 34150 | 3622 |
| 290 | 20230912 | 135400 | 9319445100 | 34250 | 34250 | 34250 | 34200 | 212 |
| 291 | 20230912 | 135300 | 9312184200 | 34250 | 34200 | 34250 | 34200 | 635 |
| 292 | 20230912 | 135200 | 9290435750 | 34250 | 34200 | 34250 | 34200 | 2385 |
| 293 | 20230912 | 135100 | 9208749600 | 34250 | 34150 | 34250 | 34150 | 1677 |
| 294 | 20230912 | 135000 | 9151451050 | 34150 | 34150 | 34200 | 34150 | 302 |
| 295 | 20230912 | 134900 | 9141127550 | 34150 | 34200 | 34200 | 34150 | 397 |
| 296 | 20230912 | 134800 | 9127555450 | 34150 | 34200 | 34200 | 34150 | 404 |
| 297 | 20230912 | 134700 | 9113755950 | 34150 | 34200 | 34250 | 34150 | 175 |
| 298 | 20230912 | 134600 | 9107770600 | 34200 | 34200 | 34250 | 34200 | 414 |
| 299 | 20230912 | 134500 | 9093611550 | 34250 | 34200 | 34250 | 34150 | 191 |
| 300 | 20230912 | 134400 | 9087084800 | 34200 | 34250 | 34250 | 34200 | 1505 |
| 301 | 20230912 | 134300 | 9035601850 | 34250 | 34250 | 34250 | 34200 | 100 |
| 302 | 20230912 | 134200 | 9032176950 | 34200 | 34200 | 34250 | 34200 | 561 |
| 303 | 20230912 | 134100 | 9012963050 | 34200 | 34250 | 34250 | 34200 | 561 |
| 304 | 20230912 | 134000 | 8993752750 | 34250 | 34250 | 34300 | 34250 | 1560 |
| 305 | 20230912 | 133900 | 8940299850 | 34250 | 34200 | 34300 | 34150 | 3663 |
| 306 | 20230912 | 133800 | 8814924500 | 34200 | 34200 | 34200 | 34150 | 42 |
| 307 | 20230912 | 133700 | 8813488650 | 34200 | 34100 | 34200 | 34100 | 48 |
| 308 | 20230912 | 133600 | 8811848400 | 34150 | 34150 | 34200 | 34050 | 3226 |
| 309 | 20230912 | 133500 | 8701652650 | 34100 | 34100 | 34150 | 34100 | 1449 |
| 310 | 20230912 | 133400 | 8652236900 | 34100 | 34150 | 34150 | 34100 | 1091 |
| 311 | 20230912 | 133300 | 8615033750 | 34150 | 34150 | 34200 | 34150 | 2387 |
| 312 | 20230912 | 133200 | 8533515600 | 34150 | 34150 | 34200 | 34150 | 171 |
| 313 | 20230912 | 133100 | 8527675900 | 34150 | 34150 | 34200 | 34150 | 253 |
| 314 | 20230912 | 133000 | 8519025850 | 34200 | 34150 | 34200 | 34150 | 147 |
| 315 | 20230912 | 132900 | 8513999950 | 34200 | 34200 | 34200 | 34150 | 127 |
| 316 | 20230912 | 132800 | 8509661700 | 34150 | 34200 | 34200 | 34150 | 89 |
| 317 | 20230912 | 132700 | 8506617950 | 34200 | 34200 | 34200 | 34150 | 123 |
| 318 | 20230912 | 132600 | 8502412800 | 34150 | 34250 | 34250 | 34150 | 2268 |
| 319 | 20230912 | 132500 | 8424891650 | 34250 | 34200 | 34250 | 34150 | 1148 |
| 320 | 20230912 | 132400 | 8385625200 | 34200 | 34150 | 34250 | 34150 | 732 |
| 321 | 20230912 | 132300 | 8360588000 | 34150 | 34200 | 34250 | 34150 | 898 |
| 322 | 20230912 | 132200 | 8329880000 | 34200 | 34200 | 34200 | 34150 | 1344 |
| 323 | 20230912 | 132100 | 8283915550 | 34200 | 34250 | 34250 | 34200 | 753 |
| 324 | 20230912 | 132000 | 8258159850 | 34250 | 34150 | 34250 | 34150 | 1689 |
| 325 | 20230912 | 131900 | 8200396850 | 34200 | 34200 | 34250 | 34150 | 2246 |
| 326 | 20230912 | 131800 | 8123582700 | 34200 | 34200 | 34250 | 34200 | 45 |
| 327 | 20230912 | 131700 | 8122043300 | 34200 | 34250 | 34250 | 34200 | 175 |
| 328 | 20230912 | 131600 | 8116049800 | 34200 | 34250 | 34250 | 34200 | 1498 |
| 329 | 20230912 | 131500 | 8064748500 | 34300 | 34250 | 34300 | 34250 | 1426 |
| 330 | 20230912 | 131400 | 8015906750 | 34300 | 34200 | 34300 | 34200 | 9381 |
| 331 | 20230912 | 131300 | 7694778400 | 34150 | 34150 | 34200 | 34150 | 476 |
| 332 | 20230912 | 131200 | 7678522500 | 34150 | 34050 | 34200 | 34000 | 6300 |
| 333 | 20230912 | 131100 | 7463744750 | 34050 | 34050 | 34050 | 34000 | 160 |
| 334 | 20230912 | 131000 | 7458297250 | 34050 | 33950 | 34050 | 33900 | 3175 |
| 335 | 20230912 | 130900 | 7350368450 | 33950 | 34000 | 34000 | 33950 | 36 |
| 336 | 20230912 | 130800 | 7349145650 | 33950 | 33950 | 34000 | 33950 | 616 |
| 337 | 20230912 | 130700 | 7328219900 | 34000 | 33950 | 34000 | 33950 | 2414 |
| 338 | 20230912 | 130600 | 7246261650 | 33950 | 33950 | 33950 | 33950 | 1 |
| 339 | 20230912 | 130500 | 7246227700 | 33900 | 33950 | 33950 | 33900 | 124 |
| 340 | 20230912 | 130400 | 7242020750 | 33950 | 33900 | 33950 | 33900 | 1067 |
| 341 | 20230912 | 130300 | 7205796150 | 33950 | 33950 | 33950 | 33900 | 1671 |
| 342 | 20230912 | 130200 | 7149065750 | 33950 | 33950 | 33950 | 33950 | 135 |
| 343 | 20230912 | 130100 | 7144482500 | 33900 | 33950 | 33950 | 33900 | 180 |
| 344 | 20230912 | 130000 | 7138380400 | 33950 | 33900 | 33950 | 33900 | 182 |
| 345 | 20230912 | 125900 | 7132206600 | 33900 | 33950 | 33950 | 33900 | 360 |
| 346 | 20230912 | 125800 | 7119996500 | 33950 | 33950 | 33950 | 33800 | 9604 |
| 347 | 20230912 | 125700 | 6795101600 | 33950 | 33950 | 33950 | 33900 | 303 |
| 348 | 20230912 | 125600 | 6784829650 | 33900 | 33900 | 33950 | 33900 | 121 |
| 349 | 20230912 | 125500 | 6780727200 | 33900 | 33950 | 33950 | 33900 | 582 |
| 350 | 20230912 | 125400 | 6760988150 | 33950 | 33950 | 33950 | 33900 | 195 |
| 351 | 20230912 | 125300 | 6754374450 | 33950 | 33900 | 33950 | 33900 | 224 |
| 352 | 20230912 | 125200 | 6746780750 | 33950 | 33950 | 33950 | 33900 | 175 |
| 353 | 20230912 | 125100 | 6740845400 | 33900 | 33950 | 33950 | 33900 | 1136 |
| 354 | 20230912 | 125000 | 6702282850 | 33900 | 33900 | 33900 | 33850 | 494 |
| 355 | 20230912 | 124900 | 6685545500 | 33900 | 33900 | 33900 | 33900 | 328 |
| 356 | 20230912 | 124800 | 6674426300 | 33950 | 33900 | 33950 | 33900 | 206 |
| 357 | 20230912 | 124700 | 6667437900 | 33900 | 33950 | 33950 | 33900 | 274 |
| 358 | 20230912 | 124600 | 6658140100 | 33900 | 33900 | 33900 | 33900 | 265 |
| 359 | 20230912 | 124500 | 6649156600 | 33900 | 33900 | 33900 | 33900 | 63 |
| 360 | 20230912 | 124400 | 6647020900 | 33900 | 33850 | 33950 | 33850 | 1207 |
| 361 | 20230912 | 124300 | 6606108350 | 33850 | 33850 | 33900 | 33800 | 192 |
| 362 | 20230912 | 124200 | 6599610050 | 33900 | 33900 | 33900 | 33800 | 734 |
| 363 | 20230912 | 124100 | 6574765050 | 33850 | 33850 | 33850 | 33850 | 121 |
| 364 | 20230912 | 124000 | 6570669200 | 33850 | 33850 | 33900 | 33850 | 268 |
| 365 | 20230912 | 123900 | 6561597050 | 33900 | 33850 | 33900 | 33850 | 71 |
| 366 | 20230912 | 123800 | 6559193500 | 33850 | 33850 | 33900 | 33850 | 287 |
| 367 | 20230912 | 123700 | 6549478300 | 33850 | 33850 | 33900 | 33800 | 585 |
| 368 | 20230912 | 123600 | 6529678900 | 33850 | 33800 | 33900 | 33800 | 1278 |
| 369 | 20230912 | 123500 | 6486422300 | 33800 | 33800 | 33800 | 33750 | 1376 |
| 370 | 20230912 | 123400 | 6439920000 | 33750 | 33750 | 33800 | 33750 | 225 |
| 371 | 20230912 | 123300 | 6432325650 | 33750 | 33750 | 33800 | 33750 | 249 |
| 372 | 20230912 | 123200 | 6423921600 | 33750 | 33800 | 33800 | 33750 | 282 |
| 373 | 20230912 | 123100 | 6414404050 | 33750 | 33750 | 33800 | 33750 | 522 |
| 374 | 20230912 | 123000 | 6396786400 | 33750 | 33750 | 33800 | 33750 | 377 |
| 375 | 20230912 | 122900 | 6384061600 | 33800 | 33750 | 33800 | 33750 | 155 |
| 376 | 20230912 | 122800 | 6378830300 | 33750 | 33750 | 33750 | 33750 | 332 |
| 377 | 20230912 | 122700 | 6367625300 | 33750 | 33750 | 33800 | 33750 | 459 |
| 378 | 20230912 | 122600 | 6352133350 | 33800 | 33750 | 33800 | 33750 | 226 |
| 379 | 20230912 | 122500 | 6344500400 | 33750 | 33750 | 33800 | 33750 | 152 |
| 380 | 20230912 | 122400 | 6339369000 | 33750 | 33750 | 33750 | 33750 | 236 |
| 381 | 20230912 | 122300 | 6331404000 | 33750 | 33800 | 33800 | 33750 | 167 |
| 382 | 20230912 | 122200 | 6325767650 | 33800 | 33750 | 33800 | 33750 | 164 |
| 383 | 20230912 | 122100 | 6320232550 | 33750 | 33750 | 33750 | 33750 | 190 |
| 384 | 20230912 | 122000 | 6313820050 | 33750 | 33750 | 33750 | 33750 | 101 |
| 385 | 20230912 | 121900 | 6310411300 | 33800 | 33800 | 33800 | 33750 | 332 |
| 386 | 20230912 | 121800 | 6299206200 | 33800 | 33800 | 33800 | 33750 | 191 |
| 387 | 20230912 | 121700 | 6292759700 | 33800 | 33800 | 33800 | 33750 | 568 |
| 388 | 20230912 | 121600 | 6273562950 | 33800 | 33850 | 33850 | 33800 | 170 |
| 389 | 20230912 | 121500 | 6267816650 | 33800 | 33850 | 33850 | 33800 | 168 |
| 390 | 20230912 | 121400 | 6262137850 | 33800 | 33800 | 33800 | 33800 | 539 |
| 391 | 20230912 | 121300 | 6243919650 | 33800 | 33850 | 33850 | 33800 | 285 |
| 392 | 20230912 | 121200 | 6234285100 | 33800 | 33800 | 33850 | 33800 | 328 |
| 393 | 20230912 | 121100 | 6223198650 | 33800 | 33800 | 33850 | 33800 | 211 |
| 394 | 20230912 | 121000 | 6216066600 | 33800 | 33800 | 33850 | 33800 | 138 |
| 395 | 20230912 | 120900 | 6211400450 | 33800 | 33900 | 33900 | 33800 | 907 |
| 396 | 20230912 | 120800 | 6180703900 | 33900 | 33850 | 33900 | 33850 | 316 |
| 397 | 20230912 | 120700 | 6170007250 | 33850 | 33900 | 33900 | 33850 | 79 |
| 398 | 20230912 | 120600 | 6167330200 | 33850 | 33950 | 33950 | 33850 | 133 |
| 399 | 20230912 | 120500 | 6162828050 | 33900 | 33850 | 33900 | 33850 | 325 |
| 400 | 20230912 | 120400 | 6151818700 | 33850 | 33850 | 33900 | 33850 | 331 |
| 401 | 20230912 | 120300 | 6140613850 | 33850 | 33900 | 33900 | 33850 | 293 |
| 402 | 20230912 | 120200 | 6130690950 | 33900 | 33900 | 33950 | 33850 | 640 |
| 403 | 20230912 | 120100 | 6108976850 | 33900 | 33900 | 33950 | 33850 | 146 |
| 404 | 20230912 | 120000 | 6104027500 | 33950 | 33950 | 33950 | 33900 | 359 |
| 405 | 20230912 | 115900 | 6091854150 | 33950 | 33900 | 34000 | 33900 | 941 |
| 406 | 20230912 | 115800 | 6059891950 | 33950 | 33950 | 33950 | 33950 | 510 |
| 407 | 20230912 | 115700 | 6042577450 | 33950 | 33950 | 33950 | 33900 | 706 |
| 408 | 20230912 | 115600 | 6018619850 | 33950 | 33850 | 33950 | 33850 | 580 |
| 409 | 20230912 | 115500 | 5998956650 | 33850 | 33850 | 33900 | 33850 | 287 |
| 410 | 20230912 | 115400 | 5989233300 | 33850 | 33850 | 33900 | 33850 | 306 |
| 411 | 20230912 | 115300 | 5978875150 | 33900 | 33850 | 33950 | 33850 | 317 |
| 412 | 20230912 | 115200 | 5968132300 | 33900 | 33950 | 33950 | 33850 | 218 |
| 413 | 20230912 | 115100 | 5960744600 | 33950 | 33950 | 33950 | 33900 | 423 |
| 414 | 20230912 | 115000 | 5946394750 | 33900 | 33850 | 33950 | 33850 | 593 |
| 415 | 20230912 | 114900 | 5926280650 | 33850 | 33850 | 33900 | 33850 | 455 |
| 416 | 20230912 | 114800 | 5910878850 | 33850 | 33850 | 33900 | 33850 | 161 |
| 417 | 20230912 | 114700 | 5905426900 | 33850 | 33850 | 33850 | 33850 | 105 |
| 418 | 20230912 | 114600 | 5901872650 | 33850 | 33850 | 33850 | 33850 | 224 |
| 419 | 20230912 | 114500 | 5894290250 | 33900 | 33850 | 33900 | 33850 | 252 |
| 420 | 20230912 | 114400 | 5885755050 | 33850 | 33900 | 33900 | 33850 | 543 |
| 421 | 20230912 | 114300 | 5867350300 | 33850 | 33900 | 33900 | 33850 | 395 |
| 422 | 20230912 | 114200 | 5853960800 | 33900 | 33900 | 33900 | 33850 | 135 |
| 423 | 20230912 | 114100 | 5849385650 | 33900 | 33950 | 33950 | 33900 | 1147 |
| 424 | 20230912 | 114000 | 5810465950 | 33950 | 33950 | 34000 | 33900 | 2838 |
| 425 | 20230912 | 113900 | 5714089800 | 33900 | 33900 | 33900 | 33900 | 116 |
| 426 | 20230912 | 113800 | 5710157400 | 33900 | 33950 | 33950 | 33900 | 245 |
| 427 | 20230912 | 113700 | 5701851800 | 33900 | 33900 | 33950 | 33850 | 1191 |
| 428 | 20230912 | 113600 | 5661482500 | 33850 | 33850 | 33900 | 33850 | 699 |
| 429 | 20230912 | 113500 | 5637792850 | 33900 | 33900 | 33900 | 33850 | 624 |
| 430 | 20230912 | 113400 | 5616653050 | 33900 | 33850 | 33900 | 33850 | 194 |
| 431 | 20230912 | 113300 | 5610085950 | 33850 | 33900 | 33900 | 33850 | 275 |
| 432 | 20230912 | 113200 | 5600774600 | 33900 | 33850 | 33900 | 33850 | 300 |
| 433 | 20230912 | 113100 | 5590614000 | 33900 | 33850 | 33900 | 33800 | 842 |
| 434 | 20230912 | 113000 | 5562116400 | 33850 | 33850 | 33900 | 33800 | 353 |
| 435 | 20230912 | 112900 | 5550173200 | 33800 | 33850 | 33900 | 33800 | 148 |
| 436 | 20230912 | 112800 | 5545164850 | 33850 | 33850 | 33850 | 33850 | 224 |
| 437 | 20230912 | 112700 | 5537582450 | 33850 | 33850 | 33900 | 33800 | 198 |
| 438 | 20230912 | 112600 | 5530887050 | 33800 | 33900 | 33900 | 33800 | 226 |
| 439 | 20230912 | 112500 | 5523241650 | 33900 | 33850 | 33900 | 33850 | 405 |
| 440 | 20230912 | 112400 | 5509525200 | 33900 | 33850 | 33900 | 33800 | 143 |
| 441 | 20230912 | 112300 | 5504684600 | 33900 | 33800 | 33900 | 33800 | 1284 |
| 442 | 20230912 | 112200 | 5461277000 | 33850 | 33900 | 33900 | 33800 | 935 |
| 443 | 20230912 | 112100 | 5429639150 | 33850 | 33900 | 33900 | 33850 | 62 |
| 444 | 20230912 | 112000 | 5427540350 | 33900 | 33850 | 33900 | 33850 | 199 |
| 445 | 20230912 | 111900 | 5420804150 | 33850 | 33850 | 33900 | 33850 | 380 |
| 446 | 20230912 | 111800 | 5407940550 | 33850 | 33850 | 33900 | 33800 | 874 |
| 447 | 20230912 | 111700 | 5378355500 | 33800 | 33850 | 33850 | 33800 | 209 |
| 448 | 20230912 | 111600 | 5371290350 | 33800 | 33750 | 33850 | 33750 | 1345 |
| 449 | 20230912 | 111500 | 5325798400 | 33750 | 33750 | 33800 | 33750 | 187 |
| 450 | 20230912 | 111400 | 5319487050 | 33800 | 33750 | 33800 | 33750 | 264 |
| 451 | 20230912 | 111300 | 5310573350 | 33800 | 33750 | 33800 | 33700 | 670 |
| 452 | 20230912 | 111200 | 5287965750 | 33700 | 33750 | 33800 | 33700 | 923 |
| 453 | 20230912 | 111100 | 5256815750 | 33750 | 33800 | 33800 | 33750 | 562 |
| 454 | 20230912 | 111000 | 5237843400 | 33800 | 33750 | 33800 | 33750 | 158 |
| 455 | 20230912 | 110900 | 5232510350 | 33800 | 33750 | 33800 | 33750 | 650 |
| 456 | 20230912 | 110800 | 5210557500 | 33750 | 33750 | 33800 | 33750 | 452 |
| 457 | 20230912 | 110700 | 5195292350 | 33800 | 33700 | 33800 | 33700 | 1253 |
| 458 | 20230912 | 110600 | 5153013050 | 33700 | 33700 | 33750 | 33650 | 402 |
| 459 | 20230912 | 110500 | 5139458700 | 33700 | 33650 | 33750 | 33650 | 1075 |
| 460 | 20230912 | 110400 | 5103254600 | 33650 | 33650 | 33700 | 33650 | 121 |
| 461 | 20230912 | 110300 | 5099182750 | 33700 | 33650 | 33700 | 33650 | 448 |
| 462 | 20230912 | 110200 | 5084107450 | 33650 | 33700 | 33700 | 33650 | 177 |
| 463 | 20230912 | 110100 | 5078149800 | 33650 | 33650 | 33700 | 33650 | 511 |
| 464 | 20230912 | 110000 | 5060937550 | 33650 | 33700 | 33700 | 33650 | 242 |
| 465 | 20230912 | 105900 | 5052794100 | 33700 | 33600 | 33700 | 33600 | 1278 |
| 466 | 20230912 | 105800 | 5009804000 | 33600 | 33600 | 33700 | 33600 | 1816 |
| 467 | 20230912 | 105700 | 4948683600 | 33650 | 33600 | 33650 | 33550 | 603 |
| 468 | 20230912 | 105600 | 4928410900 | 33600 | 33600 | 33600 | 33550 | 387 |
| 469 | 20230912 | 105500 | 4915416200 | 33600 | 33650 | 33650 | 33550 | 984 |
| 470 | 20230912 | 105400 | 4882359500 | 33600 | 33650 | 33700 | 33600 | 1809 |
| 471 | 20230912 | 105300 | 4821570600 | 33650 | 33650 | 33650 | 33600 | 202 |
| 472 | 20230912 | 105200 | 4814782250 | 33650 | 33650 | 33650 | 33600 | 4365 |
| 473 | 20230912 | 105100 | 4667985700 | 33650 | 33700 | 33700 | 33650 | 327 |
| 474 | 20230912 | 105000 | 4656978650 | 33650 | 33700 | 33750 | 33650 | 338 |
| 475 | 20230912 | 104900 | 4645599450 | 33750 | 33700 | 33750 | 33650 | 1331 |
| 476 | 20230912 | 104800 | 4600751000 | 33650 | 33650 | 33700 | 33650 | 1783 |
| 477 | 20230912 | 104700 | 4540723200 | 33700 | 33650 | 33750 | 33650 | 366 |
| 478 | 20230912 | 104600 | 4528396350 | 33650 | 33700 | 33700 | 33650 | 203 |
| 479 | 20230912 | 104500 | 4521564050 | 33650 | 33650 | 33700 | 33650 | 2706 |
| 480 | 20230912 | 104400 | 4430475350 | 33650 | 33700 | 33700 | 33650 | 210 |
| 481 | 20230912 | 104300 | 4423408600 | 33650 | 33750 | 33800 | 33650 | 3272 |
| 482 | 20230912 | 104200 | 4313127750 | 33800 | 33750 | 33800 | 33750 | 814 |
| 483 | 20230912 | 104100 | 4285654350 | 33750 | 33700 | 33850 | 33700 | 1366 |
| 484 | 20230912 | 104000 | 4239510650 | 33750 | 33750 | 33750 | 33700 | 433 |
| 485 | 20230912 | 103900 | 4224906450 | 33750 | 33750 | 33750 | 33700 | 214 |
| 486 | 20230912 | 103800 | 4217693550 | 33700 | 33750 | 33750 | 33700 | 734 |
| 487 | 20230912 | 103700 | 4192929150 | 33750 | 33750 | 33800 | 33750 | 682 |
| 488 | 20230912 | 103600 | 4169911550 | 33800 | 33800 | 33800 | 33750 | 425 |
| 489 | 20230912 | 103500 | 4155566950 | 33800 | 33750 | 33800 | 33750 | 169 |
| 490 | 20230912 | 103400 | 4149862950 | 33750 | 33750 | 33850 | 33700 | 1424 |
| 491 | 20230912 | 103300 | 4101773650 | 33750 | 33750 | 33800 | 33700 | 2004 |
| 492 | 20230912 | 103200 | 4034144900 | 33800 | 33800 | 33800 | 33750 | 758 |
| 493 | 20230912 | 103100 | 4008543650 | 33800 | 33800 | 33850 | 33750 | 2035 |
| 494 | 20230912 | 103000 | 3939779250 | 33850 | 33850 | 33850 | 33800 | 310 |
| 495 | 20230912 | 102900 | 3929292150 | 33800 | 33850 | 33850 | 33800 | 122 |
| 496 | 20230912 | 102800 | 3925168200 | 33800 | 33800 | 33850 | 33800 | 869 |
| 497 | 20230912 | 102700 | 3895790700 | 33850 | 33850 | 33900 | 33850 | 342 |
| 498 | 20230912 | 102600 | 3884213850 | 33850 | 33850 | 33900 | 33850 | 73 |
| 499 | 20230912 | 102500 | 3881742700 | 33900 | 33800 | 33900 | 33800 | 761 |
| 500 | 20230912 | 102400 | 3855985300 | 33800 | 33800 | 33850 | 33800 | 221 |
| 501 | 20230912 | 102300 | 3848512350 | 33850 | 33850 | 33850 | 33800 | 260 |
| 502 | 20230912 | 102200 | 3839716650 | 33850 | 33800 | 33900 | 33800 | 176 |
| 503 | 20230912 | 102100 | 3833761550 | 33800 | 33800 | 33900 | 33800 | 595 |
| 504 | 20230912 | 102000 | 3813646100 | 33850 | 33900 | 33900 | 33800 | 3680 |
| 505 | 20230912 | 101900 | 3689185200 | 33850 | 33900 | 33900 | 33850 | 237 |
| 506 | 20230912 | 101800 | 3681158950 | 33850 | 33850 | 33900 | 33850 | 148 |
| 507 | 20230912 | 101700 | 3676148400 | 33850 | 33850 | 33900 | 33850 | 297 |
| 508 | 20230912 | 101600 | 3666093700 | 33850 | 33900 | 33900 | 33850 | 1475 |
| 509 | 20230912 | 101500 | 3616163700 | 33900 | 33950 | 34000 | 33850 | 1435 |
| 510 | 20230912 | 101400 | 3567482500 | 34000 | 33950 | 34000 | 33950 | 1116 |
| 511 | 20230912 | 101300 | 3529564850 | 34000 | 34000 | 34000 | 33950 | 128 |
| 512 | 20230912 | 101200 | 3525216700 | 34000 | 33900 | 34000 | 33850 | 1488 |
| 513 | 20230912 | 101100 | 3474701850 | 33900 | 33900 | 33900 | 33900 | 2024 |
| 514 | 20230912 | 101000 | 3406088250 | 33900 | 33900 | 33950 | 33900 | 350 |
| 515 | 20230912 | 100900 | 3394221750 | 33900 | 33900 | 33950 | 33900 | 238 |
| 516 | 20230912 | 100800 | 3386153450 | 33900 | 33900 | 33950 | 33900 | 480 |
| 517 | 20230912 | 100700 | 3369880050 | 33900 | 33900 | 33900 | 33900 | 502 |
| 518 | 20230912 | 100600 | 3352862250 | 33900 | 34000 | 34000 | 33900 | 1528 |
| 519 | 20230912 | 100500 | 3301002300 | 33950 | 33950 | 33950 | 33950 | 262 |
| 520 | 20230912 | 100400 | 3292107400 | 33950 | 33950 | 33950 | 33950 | 911 |
| 521 | 20230912 | 100300 | 3261178950 | 33950 | 34000 | 34050 | 33950 | 1650 |
| 522 | 20230912 | 100200 | 3205078500 | 34000 | 34000 | 34050 | 34000 | 283 |
| 523 | 20230912 | 100100 | 3195455900 | 34000 | 34000 | 34050 | 34000 | 274 |
| 524 | 20230912 | 100000 | 3186139850 | 34000 | 34050 | 34050 | 34000 | 431 |
| 525 | 20230912 | 095900 | 3171482100 | 34000 | 34150 | 34150 | 34000 | 1872 |
| 526 | 20230912 | 095800 | 3107661950 | 34150 | 34100 | 34150 | 34100 | 777 |
| 527 | 20230912 | 095700 | 3081141150 | 34100 | 34100 | 34150 | 34100 | 1901 |
| 528 | 20230912 | 095600 | 3016303650 | 34150 | 34150 | 34200 | 34150 | 2154 |
| 529 | 20230912 | 095500 | 2942744400 | 34150 | 34150 | 34200 | 34150 | 1914 |
| 530 | 20230912 | 095400 | 2877351850 | 34100 | 34050 | 34150 | 34000 | 3920 |
| 531 | 20230912 | 095300 | 2743768400 | 34050 | 34100 | 34100 | 34050 | 2464 |
| 532 | 20230912 | 095200 | 2659869100 | 34100 | 34100 | 34100 | 34050 | 212 |
| 533 | 20230912 | 095100 | 2652644400 | 34100 | 34050 | 34100 | 34050 | 226 |
| 534 | 20230912 | 095000 | 2644940450 | 34050 | 34050 | 34100 | 34050 | 872 |
| 535 | 20230912 | 094900 | 2615240500 | 34100 | 34050 | 34100 | 34050 | 106 |
| 536 | 20230912 | 094800 | 2611627550 | 34100 | 34100 | 34100 | 34100 | 552 |
| 537 | 20230912 | 094700 | 2592804350 | 34100 | 34100 | 34100 | 34050 | 307 |
| 538 | 20230912 | 094600 | 2582336600 | 34100 | 34050 | 34100 | 34050 | 611 |
| 539 | 20230912 | 094500 | 2561506700 | 34050 | 34050 | 34100 | 34050 | 211 |
| 540 | 20230912 | 094400 | 2554317150 | 34050 | 34050 | 34100 | 34050 | 58 |
| 541 | 20230912 | 094300 | 2552339450 | 34100 | 34150 | 34150 | 34100 | 1786 |
| 542 | 20230912 | 094200 | 2491435800 | 34150 | 34150 | 34150 | 34150 | 296 |
| 543 | 20230912 | 094100 | 2481327400 | 34150 | 34100 | 34150 | 34100 | 498 |
| 544 | 20230912 | 094000 | 2464322300 | 34150 | 34100 | 34150 | 34100 | 1784 |
| 545 | 20230912 | 093900 | 2403464100 | 34100 | 34100 | 34100 | 34050 | 53 |
| 546 | 20230912 | 093800 | 2401657700 | 34100 | 34000 | 34100 | 34000 | 1725 |
| 547 | 20230912 | 093700 | 2342911950 | 34050 | 34050 | 34050 | 34000 | 45 |
| 548 | 20230912 | 093600 | 2341381800 | 34000 | 34000 | 34050 | 34000 | 292 |
| 549 | 20230912 | 093500 | 2331453650 | 34000 | 34000 | 34050 | 33950 | 960 |
| 550 | 20230912 | 093400 | 2298829500 | 34000 | 33900 | 34050 | 33850 | 2370 |
| 551 | 20230912 | 093300 | 2218392000 | 33850 | 33850 | 33900 | 33850 | 938 |
| 552 | 20230912 | 093200 | 2186635650 | 33850 | 33850 | 33900 | 33850 | 417 |
| 553 | 20230912 | 093100 | 2172518700 | 33850 | 33950 | 33950 | 33850 | 2022 |
| 554 | 20230912 | 093000 | 2103929250 | 34000 | 34000 | 34000 | 33950 | 689 |
| 555 | 20230912 | 092900 | 2080533750 | 33950 | 33950 | 34000 | 33950 | 508 |
| 556 | 20230912 | 092800 | 2063267200 | 33950 | 34000 | 34000 | 33950 | 353 |
| 557 | 20230912 | 092700 | 2051271600 | 33950 | 33950 | 34000 | 33950 | 149 |
| 558 | 20230912 | 092600 | 2046210300 | 34000 | 34000 | 34000 | 33950 | 105 |
| 559 | 20230912 | 092500 | 2042641600 | 34000 | 34000 | 34000 | 33950 | 1055 |
| 560 | 20230912 | 092400 | 2006773900 | 34000 | 34000 | 34000 | 33950 | 226 |
| 561 | 20230912 | 092300 | 1999091800 | 33950 | 33950 | 34000 | 33950 | 871 |
| 562 | 20230912 | 092200 | 1969493850 | 34000 | 34000 | 34050 | 33950 | 144 |
| 563 | 20230912 | 092100 | 1964598900 | 34000 | 34100 | 34100 | 34000 | 9188 |
| 564 | 20230912 | 092000 | 1652125350 | 34100 | 34050 | 34100 | 34050 | 611 |
| 565 | 20230912 | 091900 | 1631296450 | 34100 | 34150 | 34150 | 34100 | 1139 |
| 566 | 20230912 | 091800 | 1592445150 | 34150 | 34150 | 34150 | 34150 | 528 |
| 567 | 20230912 | 091700 | 1574413950 | 34150 | 34200 | 34200 | 34150 | 165 |
| 568 | 20230912 | 091600 | 1568778500 | 34200 | 34150 | 34250 | 34100 | 6868 |
| 569 | 20230912 | 091500 | 1334187500 | 34150 | 34200 | 34200 | 34100 | 2387 |
| 570 | 20230912 | 091400 | 1252659700 | 34200 | 34150 | 34200 | 34150 | 571 |
| 571 | 20230912 | 091300 | 1233133750 | 34150 | 34200 | 34200 | 34150 | 365 |
| 572 | 20230912 | 091200 | 1220660450 | 34150 | 34250 | 34250 | 34150 | 1517 |
| 573 | 20230912 | 091100 | 1168794850 | 34200 | 34200 | 34250 | 34200 | 619 |
| 574 | 20230912 | 091000 | 1147610150 | 34200 | 34250 | 34250 | 34200 | 2318 |
| 575 | 20230912 | 090900 | 1068310400 | 34250 | 34250 | 34250 | 34200 | 1346 |
| 576 | 20230912 | 090800 | 1022228500 | 34300 | 34100 | 34300 | 34100 | 7222 |
| 577 | 20230912 | 090700 | 775201100 | 34100 | 34100 | 34150 | 34100 | 589 |
| 578 | 20230912 | 090600 | 755115500 | 34150 | 34100 | 34300 | 34050 | 11022 |
| 579 | 20230912 | 090500 | 378231800 | 34050 | 34050 | 34100 | 34050 | 645 |
| 580 | 20230912 | 090400 | 356263450 | 34100 | 34050 | 34100 | 34050 | 1022 |
| 581 | 20230912 | 090300 | 321439150 | 34100 | 34000 | 34100 | 33950 | 965 |
| 582 | 20230912 | 090200 | 288602150 | 33950 | 34000 | 34000 | 33950 | 376 |
| 583 | 20230912 | 090100 | 275830050 | 34000 | 34050 | 34100 | 33950 | 4991 |
| 584 | 20230912 | 090000 | 105832250 | 34050 | 34050 | 34100 | 34000 | 3095 |