32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 3 | 20230913 | 184000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230913 | 183900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230913 | 183800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230913 | 183700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230913 | 183600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230913 | 183500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230913 | 183400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230913 | 183300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230913 | 183200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230913 | 183100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230913 | 183000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230913 | 182900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230913 | 182800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230913 | 182700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230913 | 182600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230913 | 182500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230913 | 182400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230913 | 182300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230913 | 182200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230913 | 182100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230913 | 182000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230913 | 181900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230913 | 181800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230913 | 181700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230913 | 181600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230913 | 181500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230913 | 181400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230913 | 181300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230913 | 181200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230913 | 181100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 33 | 20230913 | 181000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230913 | 180900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230913 | 180800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230913 | 180700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230913 | 180600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230913 | 180500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230913 | 180400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230913 | 180300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230913 | 180200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230913 | 180100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230913 | 180000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230913 | 175900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230913 | 175800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230913 | 175700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230913 | 175600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230913 | 175500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230913 | 175400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230913 | 175300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230913 | 175200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230913 | 175100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230913 | 175000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230913 | 174900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230913 | 174800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230913 | 174700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230913 | 174600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230913 | 174500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230913 | 174400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230913 | 174300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230913 | 174200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230913 | 174100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 63 | 20230913 | 174000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230913 | 173900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230913 | 173800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230913 | 173700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230913 | 173600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230913 | 173500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230913 | 173400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230913 | 173300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230913 | 173200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230913 | 173100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230913 | 173000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230913 | 172900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230913 | 172800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230913 | 172700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230913 | 172600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230913 | 172500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230913 | 172400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230913 | 172300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230913 | 172200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230913 | 172100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230913 | 172000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230913 | 171900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230913 | 171800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230913 | 171700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230913 | 171600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230913 | 171500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230913 | 171400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230913 | 171300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230913 | 171200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230913 | 171100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 93 | 20230913 | 171000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230913 | 170900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230913 | 170800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230913 | 170700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230913 | 170600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230913 | 170500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230913 | 170400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230913 | 170300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230913 | 170200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230913 | 170100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230913 | 170000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230913 | 165900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230913 | 165800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230913 | 165700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230913 | 165600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230913 | 165500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230913 | 165400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230913 | 165300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230913 | 165200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230913 | 165100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230913 | 165000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230913 | 164900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230913 | 164800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230913 | 164700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230913 | 164600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230913 | 164500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230913 | 164400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230913 | 164300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230913 | 164200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230913 | 164100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 123 | 20230913 | 164000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230913 | 163900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230913 | 163800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230913 | 163700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230913 | 163600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230913 | 163500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230913 | 163400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230913 | 163300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230913 | 163200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230913 | 163100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230913 | 163000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230913 | 162900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230913 | 162800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230913 | 162700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230913 | 162600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230913 | 162500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230913 | 162400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230913 | 162300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230913 | 162200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230913 | 162100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230913 | 162000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230913 | 161900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230913 | 161800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230913 | 161700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230913 | 161600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230913 | 161500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230913 | 161400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230913 | 161300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230913 | 161200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230913 | 161100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 153 | 20230913 | 161000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230913 | 160900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230913 | 160800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230913 | 160700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230913 | 160600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230913 | 160500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230913 | 160400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230913 | 160300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230913 | 160200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230913 | 160100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230913 | 160000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230913 | 155900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230913 | 155800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230913 | 155700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230913 | 155600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230913 | 155500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230913 | 155400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230913 | 155300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230913 | 155200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230913 | 155100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230913 | 155000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230913 | 154900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230913 | 154800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230913 | 154700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230913 | 154600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230913 | 154500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230913 | 154400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230913 | 154300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230913 | 154200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230913 | 154100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 183 | 20230913 | 154000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230913 | 153900 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230913 | 153800 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230913 | 153700 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230913 | 153600 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230913 | 153500 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230913 | 153400 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230913 | 153300 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230913 | 153200 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230913 | 153100 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230913 | 153000 | 14873456050 | 33600 | 33600 | 33600 | 33600 | 11212 |
| 194 | 20230913 | 152900 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230913 | 152800 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230913 | 152700 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230913 | 152600 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230913 | 152500 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230913 | 152400 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230913 | 152300 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230913 | 152200 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230913 | 152100 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230913 | 152000 | 14496732850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230913 | 151900 | 14496732850 | 33550 | 33600 | 33600 | 33550 | 962 |
| 205 | 20230913 | 151800 | 14464452900 | 33550 | 33550 | 33600 | 33500 | 826 |
| 206 | 20230913 | 151700 | 14436748900 | 33550 | 33500 | 33550 | 33500 | 936 |
| 207 | 20230913 | 151600 | 14405360950 | 33500 | 33500 | 33550 | 33500 | 1939 |
| 208 | 20230913 | 151500 | 14340393350 | 33550 | 33550 | 33550 | 33500 | 4470 |
| 209 | 20230913 | 151400 | 14190612600 | 33550 | 33500 | 33550 | 33500 | 3751 |
| 210 | 20230913 | 151300 | 14064893400 | 33500 | 33550 | 33550 | 33500 | 1618 |
| 211 | 20230913 | 151200 | 14010655500 | 33550 | 33550 | 33550 | 33500 | 1098 |
| 212 | 20230913 | 151100 | 13973839050 | 33550 | 33550 | 33600 | 33550 | 653 |
| 213 | 20230913 | 151000 | 13951930850 | 33550 | 33550 | 33600 | 33500 | 2889 |
| 214 | 20230913 | 150900 | 13855004700 | 33600 | 33550 | 33600 | 33550 | 467 |
| 215 | 20230913 | 150800 | 13839335650 | 33550 | 33550 | 33600 | 33550 | 706 |
| 216 | 20230913 | 150700 | 13815648700 | 33550 | 33600 | 33600 | 33550 | 1561 |
| 217 | 20230913 | 150600 | 13763271800 | 33600 | 33600 | 33600 | 33550 | 510 |
| 218 | 20230913 | 150500 | 13746154500 | 33550 | 33600 | 33600 | 33550 | 494 |
| 219 | 20230913 | 150400 | 13729557400 | 33600 | 33650 | 33650 | 33550 | 639 |
| 220 | 20230913 | 150300 | 13708086450 | 33600 | 33550 | 33650 | 33550 | 284 |
| 221 | 20230913 | 150200 | 13698542150 | 33550 | 33550 | 33650 | 33550 | 1129 |
| 222 | 20230913 | 150100 | 13660654850 | 33600 | 33600 | 33650 | 33550 | 1732 |
| 223 | 20230913 | 150000 | 13602461000 | 33600 | 33600 | 33650 | 33550 | 2140 |
| 224 | 20230913 | 145900 | 13530567800 | 33550 | 33550 | 33600 | 33550 | 1914 |
| 225 | 20230913 | 145800 | 13466331650 | 33550 | 33550 | 33600 | 33550 | 2553 |
| 226 | 20230913 | 145700 | 13380649350 | 33600 | 33550 | 33600 | 33550 | 398 |
| 227 | 20230913 | 145600 | 13367293650 | 33600 | 33650 | 33650 | 33550 | 1367 |
| 228 | 20230913 | 145500 | 13321375500 | 33650 | 33600 | 33650 | 33600 | 219 |
| 229 | 20230913 | 145400 | 13314010650 | 33700 | 33600 | 33700 | 33600 | 3400 |
| 230 | 20230913 | 145300 | 13199652450 | 33600 | 33600 | 33650 | 33600 | 2957 |
| 231 | 20230913 | 145200 | 13100281200 | 33650 | 33600 | 33650 | 33600 | 1645 |
| 232 | 20230913 | 145100 | 13044997100 | 33600 | 33650 | 33650 | 33600 | 198 |
| 233 | 20230913 | 145000 | 13038339950 | 33600 | 33650 | 33650 | 33600 | 757 |
| 234 | 20230913 | 144900 | 13012889200 | 33650 | 33600 | 33700 | 33600 | 2164 |
| 235 | 20230913 | 144800 | 12940073800 | 33600 | 33700 | 33700 | 33600 | 2057 |
| 236 | 20230913 | 144700 | 12870855350 | 33650 | 33650 | 33700 | 33650 | 1136 |
| 237 | 20230913 | 144600 | 12832628200 | 33650 | 33750 | 33750 | 33650 | 654 |
| 238 | 20230913 | 144500 | 12810613050 | 33750 | 33700 | 33750 | 33650 | 830 |
| 239 | 20230913 | 144400 | 12782646100 | 33750 | 33650 | 33750 | 33650 | 131 |
| 240 | 20230913 | 144300 | 12778229300 | 33650 | 33700 | 33750 | 33650 | 443 |
| 241 | 20230913 | 144200 | 12763300150 | 33700 | 33650 | 33750 | 33650 | 985 |
| 242 | 20230913 | 144100 | 12730117750 | 33700 | 33650 | 33700 | 33650 | 116 |
| 243 | 20230913 | 144000 | 12726212550 | 33700 | 33700 | 33700 | 33650 | 568 |
| 244 | 20230913 | 143900 | 12707086800 | 33700 | 33650 | 33750 | 33650 | 1756 |
| 245 | 20230913 | 143800 | 12647913550 | 33700 | 33700 | 33750 | 33650 | 2059 |
| 246 | 20230913 | 143700 | 12578567000 | 33750 | 33750 | 33750 | 33700 | 193 |
| 247 | 20230913 | 143600 | 12572059900 | 33750 | 33700 | 33750 | 33700 | 503 |
| 248 | 20230913 | 143500 | 12555104400 | 33700 | 33750 | 33750 | 33700 | 510 |
| 249 | 20230913 | 143400 | 12537910550 | 33750 | 33750 | 33750 | 33700 | 1058 |
| 250 | 20230913 | 143300 | 12502204050 | 33700 | 33750 | 33750 | 33700 | 633 |
| 251 | 20230913 | 143200 | 12480869000 | 33750 | 33700 | 33750 | 33700 | 107 |
| 252 | 20230913 | 143100 | 12477260800 | 33750 | 33650 | 33750 | 33650 | 5420 |
| 253 | 20230913 | 143000 | 12294819300 | 33650 | 33700 | 33700 | 33600 | 938 |
| 254 | 20230913 | 142900 | 12263253350 | 33650 | 33700 | 33700 | 33650 | 413 |
| 255 | 20230913 | 142800 | 12249350450 | 33700 | 33700 | 33700 | 33650 | 851 |
| 256 | 20230913 | 142700 | 12220688800 | 33700 | 33700 | 33700 | 33650 | 181 |
| 257 | 20230913 | 142600 | 12214593850 | 33700 | 33650 | 33700 | 33600 | 894 |
| 258 | 20230913 | 142500 | 12184509400 | 33650 | 33700 | 33700 | 33600 | 1396 |
| 259 | 20230913 | 142400 | 12137548100 | 33700 | 33700 | 33700 | 33650 | 111 |
| 260 | 20230913 | 142300 | 12133811300 | 33700 | 33700 | 33700 | 33650 | 518 |
| 261 | 20230913 | 142200 | 12116373050 | 33650 | 33650 | 33700 | 33650 | 99 |
| 262 | 20230913 | 142100 | 12113040850 | 33650 | 33700 | 33700 | 33650 | 494 |
| 263 | 20230913 | 142000 | 12096403800 | 33750 | 33700 | 33750 | 33700 | 73 |
| 264 | 20230913 | 141900 | 12093942150 | 33700 | 33750 | 33750 | 33700 | 146 |
| 265 | 20230913 | 141800 | 12089017800 | 33750 | 33700 | 33750 | 33700 | 714 |
| 266 | 20230913 | 141700 | 12064939600 | 33700 | 33750 | 33750 | 33700 | 116 |
| 267 | 20230913 | 141600 | 12061025450 | 33700 | 33700 | 33750 | 33700 | 445 |
| 268 | 20230913 | 141500 | 12046026400 | 33750 | 33750 | 33750 | 33700 | 177 |
| 269 | 20230913 | 141400 | 12040056050 | 33750 | 33700 | 33750 | 33700 | 295 |
| 270 | 20230913 | 141300 | 12030112700 | 33750 | 33750 | 33750 | 33700 | 248 |
| 271 | 20230913 | 141200 | 12021744050 | 33750 | 33800 | 33800 | 33700 | 186 |
| 272 | 20230913 | 141100 | 12015464950 | 33700 | 33750 | 33800 | 33700 | 508 |
| 273 | 20230913 | 141000 | 11998330400 | 33750 | 33750 | 33750 | 33700 | 164 |
| 274 | 20230913 | 140900 | 11992798900 | 33750 | 33700 | 33800 | 33700 | 313 |
| 275 | 20230913 | 140800 | 11982236000 | 33700 | 33800 | 33800 | 33700 | 400 |
| 276 | 20230913 | 140700 | 11968730650 | 33800 | 33750 | 33800 | 33750 | 123 |
| 277 | 20230913 | 140600 | 11964574450 | 33750 | 33800 | 33800 | 33750 | 593 |
| 278 | 20230913 | 140500 | 11944558900 | 33800 | 33800 | 33800 | 33750 | 216 |
| 279 | 20230913 | 140400 | 11937266600 | 33800 | 33800 | 33800 | 33750 | 130 |
| 280 | 20230913 | 140300 | 11932875100 | 33750 | 33800 | 33800 | 33750 | 439 |
| 281 | 20230913 | 140200 | 11918053850 | 33750 | 33800 | 33800 | 33750 | 323 |
| 282 | 20230913 | 140100 | 11907141500 | 33800 | 33850 | 33850 | 33750 | 580 |
| 283 | 20230913 | 140000 | 11887554100 | 33800 | 33800 | 33850 | 33800 | 415 |
| 284 | 20230913 | 135900 | 11873521200 | 33800 | 33750 | 33800 | 33750 | 2173 |
| 285 | 20230913 | 135800 | 11800090000 | 33750 | 33800 | 33800 | 33750 | 183 |
| 286 | 20230913 | 135700 | 11793910850 | 33800 | 33800 | 33800 | 33750 | 214 |
| 287 | 20230913 | 135600 | 11786679050 | 33750 | 33800 | 33800 | 33750 | 503 |
| 288 | 20230913 | 135500 | 11769696750 | 33800 | 33750 | 33800 | 33750 | 139 |
| 289 | 20230913 | 135400 | 11765005350 | 33800 | 33800 | 33800 | 33750 | 519 |
| 290 | 20230913 | 135300 | 11747484150 | 33750 | 33750 | 33800 | 33700 | 979 |
| 291 | 20230913 | 135200 | 11714441450 | 33700 | 33700 | 33750 | 33700 | 275 |
| 292 | 20230913 | 135100 | 11705169400 | 33650 | 33750 | 33750 | 33650 | 377 |
| 293 | 20230913 | 135000 | 11692463500 | 33700 | 33700 | 33750 | 33650 | 235 |
| 294 | 20230913 | 134900 | 11684542700 | 33650 | 33700 | 33750 | 33650 | 275 |
| 295 | 20230913 | 134800 | 11675275950 | 33700 | 33750 | 33750 | 33700 | 252 |
| 296 | 20230913 | 134700 | 11666775600 | 33750 | 33650 | 33750 | 33650 | 118 |
| 297 | 20230913 | 134600 | 11662801600 | 33650 | 33700 | 33700 | 33650 | 516 |
| 298 | 20230913 | 134500 | 11645428900 | 33700 | 33650 | 33700 | 33650 | 149 |
| 299 | 20230913 | 134400 | 11640412100 | 33650 | 33700 | 33700 | 33650 | 529 |
| 300 | 20230913 | 134300 | 11622601800 | 33700 | 33700 | 33700 | 33650 | 226 |
| 301 | 20230913 | 134200 | 11614993900 | 33700 | 33650 | 33700 | 33650 | 546 |
| 302 | 20230913 | 134100 | 11596617150 | 33650 | 33650 | 33650 | 33600 | 917 |
| 303 | 20230913 | 134000 | 11565765450 | 33650 | 33650 | 33650 | 33600 | 102 |
| 304 | 20230913 | 133900 | 11562335450 | 33650 | 33650 | 33650 | 33600 | 872 |
| 305 | 20230913 | 133800 | 11533011350 | 33650 | 33650 | 33650 | 33600 | 239 |
| 306 | 20230913 | 133700 | 11524978150 | 33600 | 33650 | 33650 | 33600 | 581 |
| 307 | 20230913 | 133600 | 11505452700 | 33600 | 33650 | 33650 | 33600 | 56 |
| 308 | 20230913 | 133500 | 11503570700 | 33600 | 33600 | 33650 | 33600 | 307 |
| 309 | 20230913 | 133400 | 11493250250 | 33650 | 33700 | 33700 | 33600 | 609 |
| 310 | 20230913 | 133300 | 11472757900 | 33700 | 33650 | 33700 | 33600 | 238 |
| 311 | 20230913 | 133200 | 11464749350 | 33650 | 33700 | 33700 | 33650 | 343 |
| 312 | 20230913 | 133100 | 11453205850 | 33700 | 33650 | 33700 | 33600 | 166 |
| 313 | 20230913 | 133000 | 11447621500 | 33650 | 33650 | 33650 | 33600 | 204 |
| 314 | 20230913 | 132900 | 11440758100 | 33650 | 33650 | 33700 | 33600 | 394 |
| 315 | 20230913 | 132800 | 11427500550 | 33650 | 33550 | 33650 | 33550 | 640 |
| 316 | 20230913 | 132700 | 11405997200 | 33600 | 33600 | 33650 | 33600 | 442 |
| 317 | 20230913 | 132600 | 11391144000 | 33650 | 33650 | 33650 | 33600 | 62 |
| 318 | 20230913 | 132500 | 11389060500 | 33650 | 33650 | 33650 | 33550 | 1180 |
| 319 | 20230913 | 132400 | 11349423000 | 33600 | 33700 | 33700 | 33600 | 732 |
| 320 | 20230913 | 132300 | 11324792050 | 33700 | 33700 | 33700 | 33650 | 155 |
| 321 | 20230913 | 132200 | 11319573350 | 33700 | 33700 | 33700 | 33600 | 501 |
| 322 | 20230913 | 132100 | 11302729500 | 33700 | 33550 | 33750 | 33550 | 1859 |
| 323 | 20230913 | 132000 | 11240167900 | 33550 | 33550 | 33600 | 33550 | 1838 |
| 324 | 20230913 | 131900 | 11178477250 | 33600 | 33550 | 33600 | 33550 | 181 |
| 325 | 20230913 | 131800 | 11172404400 | 33550 | 33550 | 33600 | 33550 | 263 |
| 326 | 20230913 | 131700 | 11163577850 | 33550 | 33600 | 33600 | 33550 | 526 |
| 327 | 20230913 | 131600 | 11145921750 | 33600 | 33550 | 33600 | 33550 | 143 |
| 328 | 20230913 | 131500 | 11141122950 | 33550 | 33550 | 33600 | 33550 | 721 |
| 329 | 20230913 | 131400 | 11116932900 | 33550 | 33600 | 33600 | 33550 | 162 |
| 330 | 20230913 | 131300 | 11111494750 | 33550 | 33500 | 33600 | 33500 | 466 |
| 331 | 20230913 | 131200 | 11095860850 | 33550 | 33550 | 33600 | 33550 | 552 |
| 332 | 20230913 | 131100 | 11077335500 | 33600 | 33550 | 33600 | 33550 | 289 |
| 333 | 20230913 | 131000 | 11067636450 | 33550 | 33550 | 33600 | 33500 | 805 |
| 334 | 20230913 | 130900 | 11040629650 | 33550 | 33550 | 33550 | 33500 | 262 |
| 335 | 20230913 | 130800 | 11031843100 | 33550 | 33550 | 33550 | 33500 | 706 |
| 336 | 20230913 | 130700 | 11008184450 | 33500 | 33600 | 33600 | 33500 | 1086 |
| 337 | 20230913 | 130600 | 10971753950 | 33600 | 33550 | 33600 | 33500 | 2990 |
| 338 | 20230913 | 130500 | 10871457150 | 33500 | 33500 | 33550 | 33500 | 412 |
| 339 | 20230913 | 130400 | 10857652400 | 33500 | 33550 | 33550 | 33500 | 4114 |
| 340 | 20230913 | 130300 | 10719679650 | 33600 | 33600 | 33600 | 33550 | 680 |
| 341 | 20230913 | 130200 | 10696864050 | 33600 | 33600 | 33600 | 33550 | 77 |
| 342 | 20230913 | 130100 | 10694280150 | 33600 | 33550 | 33600 | 33550 | 1499 |
| 343 | 20230913 | 130000 | 10643986750 | 33550 | 33600 | 33600 | 33550 | 575 |
| 344 | 20230913 | 125900 | 10624686200 | 33600 | 33600 | 33600 | 33550 | 447 |
| 345 | 20230913 | 125800 | 10609669250 | 33600 | 33600 | 33600 | 33550 | 833 |
| 346 | 20230913 | 125700 | 10581683250 | 33550 | 33600 | 33600 | 33550 | 255 |
| 347 | 20230913 | 125600 | 10573118250 | 33600 | 33600 | 33600 | 33550 | 103 |
| 348 | 20230913 | 125500 | 10569660050 | 33600 | 33600 | 33600 | 33550 | 519 |
| 349 | 20230913 | 125400 | 10552245200 | 33600 | 33650 | 33650 | 33550 | 651 |
| 350 | 20230913 | 125300 | 10530374050 | 33650 | 33700 | 33700 | 33600 | 603 |
| 351 | 20230913 | 125200 | 10510112700 | 33600 | 33650 | 33700 | 33600 | 243 |
| 352 | 20230913 | 125100 | 10501941300 | 33650 | 33550 | 33650 | 33550 | 1324 |
| 353 | 20230913 | 125000 | 10457470600 | 33600 | 33600 | 33600 | 33550 | 580 |
| 354 | 20230913 | 124900 | 10437987200 | 33600 | 33650 | 33650 | 33550 | 341 |
| 355 | 20230913 | 124800 | 10426528800 | 33650 | 33550 | 33650 | 33550 | 1255 |
| 356 | 20230913 | 124700 | 10384376050 | 33550 | 33600 | 33600 | 33550 | 904 |
| 357 | 20230913 | 124600 | 10354013700 | 33650 | 33650 | 33650 | 33600 | 1661 |
| 358 | 20230913 | 124500 | 10298202050 | 33650 | 33600 | 33650 | 33600 | 104 |
| 359 | 20230913 | 124400 | 10294704550 | 33600 | 33600 | 33650 | 33600 | 68 |
| 360 | 20230913 | 124300 | 10292419500 | 33650 | 33700 | 33700 | 33650 | 191 |
| 361 | 20230913 | 124200 | 10285991750 | 33700 | 33700 | 33700 | 33650 | 69 |
| 362 | 20230913 | 124100 | 10283668050 | 33700 | 33650 | 33700 | 33600 | 494 |
| 363 | 20230913 | 124000 | 10267062850 | 33650 | 33650 | 33700 | 33600 | 387 |
| 364 | 20230913 | 123900 | 10254040600 | 33700 | 33700 | 33700 | 33650 | 128 |
| 365 | 20230913 | 123800 | 10249728750 | 33700 | 33650 | 33750 | 33650 | 59 |
| 366 | 20230913 | 123700 | 10247739850 | 33650 | 33650 | 33750 | 33650 | 110 |
| 367 | 20230913 | 123600 | 10244037250 | 33650 | 33650 | 33700 | 33650 | 663 |
| 368 | 20230913 | 123500 | 10221711500 | 33700 | 33700 | 33700 | 33650 | 443 |
| 369 | 20230913 | 123400 | 10206802200 | 33700 | 33650 | 33700 | 33650 | 38 |
| 370 | 20230913 | 123300 | 10205522900 | 33650 | 33700 | 33700 | 33650 | 388 |
| 371 | 20230913 | 123200 | 10192465850 | 33700 | 33700 | 33700 | 33650 | 78 |
| 372 | 20230913 | 123100 | 10189838600 | 33700 | 33700 | 33700 | 33650 | 689 |
| 373 | 20230913 | 123000 | 10166635500 | 33650 | 33700 | 33700 | 33650 | 53 |
| 374 | 20230913 | 122900 | 10164851600 | 33700 | 33700 | 33700 | 33650 | 401 |
| 375 | 20230913 | 122800 | 10151356350 | 33700 | 33700 | 33700 | 33650 | 96 |
| 376 | 20230913 | 122700 | 10148121500 | 33700 | 33700 | 33700 | 33650 | 95 |
| 377 | 20230913 | 122600 | 10144924000 | 33650 | 33750 | 33750 | 33650 | 323 |
| 378 | 20230913 | 122500 | 10134053450 | 33700 | 33700 | 33750 | 33700 | 526 |
| 379 | 20230913 | 122400 | 10116311650 | 33700 | 33700 | 33700 | 33650 | 346 |
| 380 | 20230913 | 122300 | 10104667000 | 33650 | 33700 | 33700 | 33650 | 716 |
| 381 | 20230913 | 122200 | 10080542350 | 33700 | 33650 | 33700 | 33650 | 246 |
| 382 | 20230913 | 122100 | 10072255300 | 33700 | 33650 | 33700 | 33650 | 563 |
| 383 | 20230913 | 122000 | 10053299150 | 33650 | 33700 | 33700 | 33650 | 95 |
| 384 | 20230913 | 121900 | 10050101750 | 33700 | 33700 | 33700 | 33650 | 318 |
| 385 | 20230913 | 121800 | 10039400650 | 33700 | 33700 | 33700 | 33650 | 211 |
| 386 | 20230913 | 121700 | 10032292500 | 33650 | 33650 | 33700 | 33650 | 193 |
| 387 | 20230913 | 121600 | 10025797550 | 33650 | 33650 | 33700 | 33650 | 331 |
| 388 | 20230913 | 121500 | 10014659100 | 33650 | 33700 | 33700 | 33650 | 610 |
| 389 | 20230913 | 121400 | 9994130600 | 33650 | 33650 | 33700 | 33650 | 474 |
| 390 | 20230913 | 121300 | 9978178450 | 33650 | 33650 | 33700 | 33650 | 79 |
| 391 | 20230913 | 121200 | 9975519800 | 33650 | 33650 | 33650 | 33600 | 347 |
| 392 | 20230913 | 121100 | 9963845000 | 33700 | 33650 | 33700 | 33600 | 218 |
| 393 | 20230913 | 121000 | 9956510200 | 33600 | 33650 | 33700 | 33600 | 427 |
| 394 | 20230913 | 120900 | 9942139250 | 33650 | 33650 | 33700 | 33600 | 778 |
| 395 | 20230913 | 120800 | 9915964400 | 33600 | 33750 | 33750 | 33600 | 432 |
| 396 | 20230913 | 120700 | 9901426300 | 33700 | 33650 | 33700 | 33650 | 714 |
| 397 | 20230913 | 120600 | 9877385800 | 33650 | 33700 | 33700 | 33650 | 134 |
| 398 | 20230913 | 120500 | 9872875650 | 33700 | 33650 | 33700 | 33650 | 55 |
| 399 | 20230913 | 120400 | 9871022950 | 33650 | 33650 | 33700 | 33650 | 547 |
| 400 | 20230913 | 120300 | 9852605550 | 33700 | 33650 | 33700 | 33650 | 64 |
| 401 | 20230913 | 120200 | 9850450450 | 33650 | 33650 | 33750 | 33650 | 440 |
| 402 | 20230913 | 120100 | 9835642400 | 33700 | 33700 | 33700 | 33650 | 13 |
| 403 | 20230913 | 120000 | 9835204400 | 33700 | 33650 | 33700 | 33650 | 116 |
| 404 | 20230913 | 115900 | 9831298600 | 33650 | 33650 | 33700 | 33650 | 381 |
| 405 | 20230913 | 115800 | 9818476400 | 33700 | 33700 | 33700 | 33650 | 322 |
| 406 | 20230913 | 115700 | 9807628050 | 33700 | 33750 | 33800 | 33700 | 121 |
| 407 | 20230913 | 115600 | 9803548550 | 33700 | 33800 | 33800 | 33700 | 198 |
| 408 | 20230913 | 115500 | 9796870100 | 33800 | 33650 | 33800 | 33650 | 1063 |
| 409 | 20230913 | 115400 | 9761054650 | 33650 | 33750 | 33750 | 33650 | 138 |
| 410 | 20230913 | 115300 | 9756408400 | 33650 | 33700 | 33750 | 33650 | 271 |
| 411 | 20230913 | 115200 | 9747284400 | 33750 | 33700 | 33750 | 33650 | 742 |
| 412 | 20230913 | 115100 | 9722294250 | 33700 | 33700 | 33750 | 33650 | 582 |
| 413 | 20230913 | 115000 | 9702683150 | 33700 | 33700 | 33750 | 33650 | 2091 |
| 414 | 20230913 | 114900 | 9632217800 | 33700 | 33750 | 33750 | 33700 | 153 |
| 415 | 20230913 | 114800 | 9627056450 | 33700 | 33750 | 33750 | 33700 | 83 |
| 416 | 20230913 | 114700 | 9624255850 | 33750 | 33750 | 33800 | 33700 | 395 |
| 417 | 20230913 | 114600 | 9610943650 | 33750 | 33800 | 33800 | 33700 | 127 |
| 418 | 20230913 | 114500 | 9606657400 | 33700 | 33750 | 33800 | 33700 | 812 |
| 419 | 20230913 | 114400 | 9579269800 | 33750 | 33750 | 33750 | 33700 | 71 |
| 420 | 20230913 | 114300 | 9576874000 | 33700 | 33700 | 33750 | 33650 | 341 |
| 421 | 20230913 | 114200 | 9565382450 | 33700 | 33700 | 33700 | 33650 | 373 |
| 422 | 20230913 | 114100 | 9552827900 | 33700 | 33650 | 33700 | 33650 | 76 |
| 423 | 20230913 | 114000 | 9550268600 | 33650 | 33750 | 33750 | 33650 | 52 |
| 424 | 20230913 | 113900 | 9548516500 | 33750 | 33700 | 33750 | 33650 | 294 |
| 425 | 20230913 | 113800 | 9538612950 | 33700 | 33650 | 33700 | 33650 | 477 |
| 426 | 20230913 | 113700 | 9522554000 | 33650 | 33750 | 33750 | 33650 | 86 |
| 427 | 20230913 | 113600 | 9519655600 | 33650 | 33650 | 33750 | 33650 | 449 |
| 428 | 20230913 | 113500 | 9504526350 | 33650 | 33700 | 33700 | 33650 | 406 |
| 429 | 20230913 | 113400 | 9490863500 | 33700 | 33700 | 33750 | 33650 | 242 |
| 430 | 20230913 | 113300 | 9482708150 | 33700 | 33700 | 33750 | 33650 | 823 |
| 431 | 20230913 | 113200 | 9454971200 | 33700 | 33700 | 33750 | 33700 | 101 |
| 432 | 20230913 | 113100 | 9451564800 | 33750 | 33750 | 33750 | 33700 | 148 |
| 433 | 20230913 | 113000 | 9446572450 | 33800 | 33850 | 33850 | 33800 | 1652 |
| 434 | 20230913 | 112900 | 9390725650 | 33850 | 33850 | 33900 | 33800 | 475 |
| 435 | 20230913 | 112800 | 9374648200 | 33850 | 33850 | 33850 | 33800 | 1024 |
| 436 | 20230913 | 112700 | 9340002200 | 33850 | 33850 | 33900 | 33800 | 482 |
| 437 | 20230913 | 112600 | 9323687650 | 33850 | 33850 | 33900 | 33800 | 529 |
| 438 | 20230913 | 112500 | 9305781400 | 33850 | 33900 | 33900 | 33800 | 919 |
| 439 | 20230913 | 112400 | 9274677150 | 33900 | 33900 | 33950 | 33850 | 772 |
| 440 | 20230913 | 112300 | 9248505650 | 33900 | 33850 | 33900 | 33800 | 1106 |
| 441 | 20230913 | 112200 | 9211041700 | 33900 | 33800 | 33900 | 33750 | 3657 |
| 442 | 20230913 | 112100 | 9087298800 | 33800 | 33800 | 33850 | 33700 | 928 |
| 443 | 20230913 | 112000 | 9055942250 | 33800 | 33800 | 33800 | 33750 | 747 |
| 444 | 20230913 | 111900 | 9030704450 | 33750 | 33800 | 33800 | 33700 | 762 |
| 445 | 20230913 | 111800 | 9004978000 | 33800 | 33750 | 33800 | 33700 | 1478 |
| 446 | 20230913 | 111700 | 8955077450 | 33750 | 33800 | 33800 | 33650 | 624 |
| 447 | 20230913 | 111600 | 8934013100 | 33750 | 33650 | 33800 | 33650 | 983 |
| 448 | 20230913 | 111500 | 8900869150 | 33650 | 33750 | 33750 | 33650 | 1629 |
| 449 | 20230913 | 111400 | 8845932400 | 33750 | 33700 | 33800 | 33700 | 1643 |
| 450 | 20230913 | 111300 | 8790531250 | 33750 | 33750 | 33750 | 33700 | 545 |
| 451 | 20230913 | 111200 | 8772138900 | 33800 | 33750 | 33800 | 33700 | 601 |
| 452 | 20230913 | 111100 | 8751851100 | 33700 | 33750 | 33750 | 33700 | 412 |
| 453 | 20230913 | 111000 | 8737949300 | 33750 | 33750 | 33750 | 33700 | 1204 |
| 454 | 20230913 | 110900 | 8697316550 | 33800 | 33900 | 33900 | 33800 | 962 |
| 455 | 20230913 | 110800 | 8664766500 | 33900 | 33850 | 33900 | 33800 | 1033 |
| 456 | 20230913 | 110700 | 8629787950 | 33850 | 33800 | 33850 | 33800 | 501 |
| 457 | 20230913 | 110600 | 8612840150 | 33800 | 33750 | 33800 | 33750 | 663 |
| 458 | 20230913 | 110500 | 8590434350 | 33800 | 33750 | 33800 | 33700 | 941 |
| 459 | 20230913 | 110400 | 8558669500 | 33750 | 33750 | 33750 | 33700 | 947 |
| 460 | 20230913 | 110300 | 8526710850 | 33750 | 33750 | 33750 | 33650 | 1536 |
| 461 | 20230913 | 110200 | 8474911550 | 33750 | 33700 | 33750 | 33650 | 2825 |
| 462 | 20230913 | 110100 | 8379692450 | 33650 | 33700 | 33700 | 33600 | 418 |
| 463 | 20230913 | 110000 | 8365610050 | 33600 | 33600 | 33650 | 33600 | 1702 |
| 464 | 20230913 | 105900 | 8308395050 | 33600 | 33600 | 33600 | 33550 | 2671 |
| 465 | 20230913 | 105800 | 8218703500 | 33550 | 33600 | 33600 | 33550 | 783 |
| 466 | 20230913 | 105700 | 8192402400 | 33600 | 33600 | 33650 | 33550 | 2578 |
| 467 | 20230913 | 105600 | 8105845000 | 33600 | 33600 | 33600 | 33550 | 254 |
| 468 | 20230913 | 105500 | 8097311000 | 33600 | 33600 | 33600 | 33550 | 1505 |
| 469 | 20230913 | 105400 | 8046788200 | 33600 | 33600 | 33650 | 33550 | 1866 |
| 470 | 20230913 | 105300 | 7984092800 | 33550 | 33600 | 33600 | 33550 | 748 |
| 471 | 20230913 | 105200 | 7958963400 | 33600 | 33600 | 33600 | 33550 | 441 |
| 472 | 20230913 | 105100 | 7944158500 | 33600 | 33600 | 33600 | 33550 | 370 |
| 473 | 20230913 | 105000 | 7931729350 | 33600 | 33600 | 33600 | 33550 | 376 |
| 474 | 20230913 | 104900 | 7919108300 | 33600 | 33600 | 33650 | 33550 | 2027 |
| 475 | 20230913 | 104800 | 7851001450 | 33550 | 33600 | 33600 | 33550 | 226 |
| 476 | 20230913 | 104700 | 7843416200 | 33600 | 33600 | 33650 | 33550 | 677 |
| 477 | 20230913 | 104600 | 7820668550 | 33550 | 33650 | 33650 | 33550 | 4196 |
| 478 | 20230913 | 104500 | 7679683900 | 33650 | 33600 | 33650 | 33600 | 874 |
| 479 | 20230913 | 104400 | 7650279100 | 33650 | 33600 | 33650 | 33600 | 470 |
| 480 | 20230913 | 104300 | 7634484900 | 33650 | 33650 | 33650 | 33600 | 861 |
| 481 | 20230913 | 104200 | 7605525000 | 33600 | 33600 | 33700 | 33600 | 1372 |
| 482 | 20230913 | 104100 | 7559359850 | 33600 | 33700 | 33700 | 33600 | 1222 |
| 483 | 20230913 | 104000 | 7518256000 | 33700 | 33650 | 33700 | 33650 | 1461 |
| 484 | 20230913 | 103900 | 7469076000 | 33650 | 33700 | 33700 | 33650 | 679 |
| 485 | 20230913 | 103800 | 7446221750 | 33700 | 33700 | 33700 | 33650 | 321 |
| 486 | 20230913 | 103700 | 7435410250 | 33700 | 33700 | 33750 | 33650 | 3727 |
| 487 | 20230913 | 103600 | 7309813450 | 33750 | 33750 | 33750 | 33700 | 805 |
| 488 | 20230913 | 103500 | 7282651850 | 33750 | 33850 | 33850 | 33750 | 4753 |
| 489 | 20230913 | 103400 | 7122197000 | 33850 | 33800 | 33850 | 33750 | 625 |
| 490 | 20230913 | 103300 | 7101071750 | 33800 | 33800 | 33850 | 33750 | 1012 |
| 491 | 20230913 | 103200 | 7066868600 | 33800 | 33800 | 33850 | 33800 | 1697 |
| 492 | 20230913 | 103100 | 7009509250 | 33850 | 33850 | 33900 | 33800 | 3596 |
| 493 | 20230913 | 103000 | 6887875900 | 33850 | 33900 | 33900 | 33850 | 146 |
| 494 | 20230913 | 102900 | 6882931450 | 33850 | 33850 | 33900 | 33850 | 849 |
| 495 | 20230913 | 102800 | 6854190750 | 33850 | 33850 | 33900 | 33850 | 846 |
| 496 | 20230913 | 102700 | 6825553500 | 33850 | 33900 | 33900 | 33850 | 941 |
| 497 | 20230913 | 102600 | 6793697800 | 33900 | 33850 | 33900 | 33850 | 209 |
| 498 | 20230913 | 102500 | 6786621200 | 33850 | 33900 | 33900 | 33800 | 1575 |
| 499 | 20230913 | 102400 | 6733303200 | 33900 | 33900 | 33950 | 33850 | 3809 |
| 500 | 20230913 | 102300 | 6604268500 | 33900 | 33950 | 33950 | 33900 | 319 |
| 501 | 20230913 | 102200 | 6593451500 | 33950 | 33950 | 34000 | 33900 | 1341 |
| 502 | 20230913 | 102100 | 6547925900 | 33950 | 34000 | 34000 | 33950 | 1481 |
| 503 | 20230913 | 102000 | 6497636150 | 34000 | 34000 | 34050 | 34000 | 334 |
| 504 | 20230913 | 101900 | 6486278700 | 34000 | 34050 | 34050 | 34000 | 433 |
| 505 | 20230913 | 101800 | 6471543000 | 34050 | 34000 | 34050 | 33950 | 826 |
| 506 | 20230913 | 101700 | 6443460100 | 34000 | 34000 | 34050 | 33950 | 820 |
| 507 | 20230913 | 101600 | 6415579450 | 34000 | 34000 | 34000 | 33950 | 1190 |
| 508 | 20230913 | 101500 | 6375121750 | 33950 | 34050 | 34050 | 33950 | 1088 |
| 509 | 20230913 | 101400 | 6338130850 | 34000 | 34050 | 34050 | 34000 | 1022 |
| 510 | 20230913 | 101300 | 6303381400 | 34050 | 34100 | 34100 | 34000 | 1538 |
| 511 | 20230913 | 101200 | 6251015350 | 34100 | 34100 | 34100 | 34100 | 92 |
| 512 | 20230913 | 101100 | 6247878150 | 34100 | 34100 | 34150 | 34050 | 1058 |
| 513 | 20230913 | 101000 | 6211800600 | 34100 | 34100 | 34100 | 34100 | 326 |
| 514 | 20230913 | 100900 | 6200684000 | 34100 | 34150 | 34150 | 34100 | 470 |
| 515 | 20230913 | 100800 | 6184654550 | 34150 | 34150 | 34150 | 34100 | 125 |
| 516 | 20230913 | 100700 | 6180388550 | 34150 | 34100 | 34150 | 34100 | 913 |
| 517 | 20230913 | 100600 | 6149244600 | 34100 | 34100 | 34100 | 34050 | 453 |
| 518 | 20230913 | 100500 | 6133806850 | 34150 | 34100 | 34150 | 34100 | 1783 |
| 519 | 20230913 | 100400 | 6073006100 | 34100 | 34200 | 34200 | 34100 | 400 |
| 520 | 20230913 | 100300 | 6059346750 | 34200 | 34150 | 34250 | 34100 | 397 |
| 521 | 20230913 | 100200 | 6045783500 | 34150 | 34250 | 34250 | 34100 | 1915 |
| 522 | 20230913 | 100100 | 5980397800 | 34200 | 34200 | 34250 | 34150 | 2679 |
| 523 | 20230913 | 100000 | 5888860300 | 34200 | 34200 | 34300 | 34200 | 1155 |
| 524 | 20230913 | 095900 | 5849303250 | 34200 | 34200 | 34250 | 34150 | 651 |
| 525 | 20230913 | 095800 | 5827039500 | 34200 | 34100 | 34250 | 34100 | 982 |
| 526 | 20230913 | 095700 | 5793456750 | 34100 | 34100 | 34200 | 34100 | 2121 |
| 527 | 20230913 | 095600 | 5721024150 | 34100 | 34150 | 34150 | 34100 | 169 |
| 528 | 20230913 | 095500 | 5715257650 | 34150 | 34150 | 34150 | 34100 | 655 |
| 529 | 20230913 | 095400 | 5692918700 | 34150 | 34200 | 34250 | 34150 | 2777 |
| 530 | 20230913 | 095300 | 5598017500 | 34200 | 34200 | 34250 | 34200 | 10 |
| 531 | 20230913 | 095200 | 5597675450 | 34200 | 34250 | 34250 | 34200 | 68 |
| 532 | 20230913 | 095100 | 5595348250 | 34200 | 34200 | 34250 | 34200 | 413 |
| 533 | 20230913 | 095000 | 5581217600 | 34200 | 34250 | 34300 | 34200 | 1599 |
| 534 | 20230913 | 094900 | 5526467500 | 34300 | 34300 | 34300 | 34250 | 95 |
| 535 | 20230913 | 094800 | 5523209750 | 34300 | 34300 | 34350 | 34300 | 341 |
| 536 | 20230913 | 094700 | 5511512900 | 34300 | 34300 | 34350 | 34300 | 373 |
| 537 | 20230913 | 094600 | 5498711000 | 34300 | 34350 | 34400 | 34300 | 3408 |
| 538 | 20230913 | 094500 | 5381688700 | 34350 | 34400 | 34400 | 34350 | 222 |
| 539 | 20230913 | 094400 | 5374055200 | 34400 | 34400 | 34400 | 34350 | 283 |
| 540 | 20230913 | 094300 | 5364322350 | 34400 | 34450 | 34450 | 34400 | 766 |
| 541 | 20230913 | 094200 | 5337971700 | 34450 | 34450 | 34450 | 34400 | 213 |
| 542 | 20230913 | 094100 | 5330634950 | 34400 | 34400 | 34450 | 34400 | 419 |
| 543 | 20230913 | 094000 | 5316218300 | 34400 | 34450 | 34500 | 34400 | 1206 |
| 544 | 20230913 | 093900 | 5274676100 | 34450 | 34400 | 34500 | 34350 | 882 |
| 545 | 20230913 | 093800 | 5244291700 | 34400 | 34300 | 34400 | 34300 | 2874 |
| 546 | 20230913 | 093700 | 5145603100 | 34250 | 34250 | 34350 | 34200 | 1430 |
| 547 | 20230913 | 093600 | 5096616900 | 34250 | 34300 | 34300 | 34250 | 1499 |
| 548 | 20230913 | 093500 | 5045248400 | 34300 | 34200 | 34350 | 34200 | 1837 |
| 549 | 20230913 | 093400 | 4982282450 | 34250 | 34150 | 34300 | 34100 | 2726 |
| 550 | 20230913 | 093300 | 4888995550 | 34200 | 34250 | 34300 | 34150 | 2044 |
| 551 | 20230913 | 093200 | 4819044100 | 34250 | 34250 | 34300 | 34250 | 1294 |
| 552 | 20230913 | 093100 | 4774705500 | 34300 | 34300 | 34300 | 34250 | 1029 |
| 553 | 20230913 | 093000 | 4739412450 | 34300 | 34300 | 34300 | 34250 | 504 |
| 554 | 20230913 | 092900 | 4722140250 | 34250 | 34350 | 34350 | 34250 | 646 |
| 555 | 20230913 | 092800 | 4699985250 | 34300 | 34300 | 34350 | 34300 | 649 |
| 556 | 20230913 | 092700 | 4677714550 | 34300 | 34350 | 34350 | 34250 | 4445 |
| 557 | 20230913 | 092600 | 4525356650 | 34350 | 34500 | 34600 | 34300 | 11484 |
| 558 | 20230913 | 092500 | 4129679700 | 34500 | 34500 | 34500 | 34450 | 1001 |
| 559 | 20230913 | 092400 | 4095180150 | 34450 | 34500 | 34550 | 34450 | 2003 |
| 560 | 20230913 | 092300 | 4026122850 | 34550 | 34600 | 34600 | 34450 | 1773 |
| 561 | 20230913 | 092200 | 3964946150 | 34600 | 34550 | 34600 | 34550 | 1466 |
| 562 | 20230913 | 092100 | 3914292600 | 34550 | 34600 | 34600 | 34500 | 2421 |
| 563 | 20230913 | 092000 | 3830701400 | 34550 | 34500 | 34600 | 34450 | 7228 |
| 564 | 20230913 | 091900 | 3581100700 | 34500 | 34450 | 34500 | 34450 | 1918 |
| 565 | 20230913 | 091800 | 3514980300 | 34450 | 34450 | 34500 | 34450 | 1825 |
| 566 | 20230913 | 091700 | 3452102700 | 34500 | 34450 | 34500 | 34450 | 745 |
| 567 | 20230913 | 091600 | 3426435250 | 34450 | 34500 | 34600 | 34450 | 3570 |
| 568 | 20230913 | 091500 | 3303304650 | 34550 | 34450 | 34600 | 34450 | 5791 |
| 569 | 20230913 | 091400 | 3103191300 | 34500 | 34600 | 34600 | 34450 | 9261 |
| 570 | 20230913 | 091300 | 2783855800 | 34600 | 34650 | 34700 | 34550 | 2093 |
| 571 | 20230913 | 091200 | 2711420200 | 34700 | 34700 | 34750 | 34650 | 4676 |
| 572 | 20230913 | 091100 | 2549200750 | 34700 | 34700 | 34800 | 34650 | 6374 |
| 573 | 20230913 | 091000 | 2327932100 | 34650 | 34550 | 34700 | 34550 | 10638 |
| 574 | 20230913 | 090900 | 1959830400 | 34550 | 34600 | 34600 | 34500 | 3992 |
| 575 | 20230913 | 090800 | 1821894950 | 34600 | 34400 | 34600 | 34400 | 11725 |
| 576 | 20230913 | 090700 | 1417361350 | 34400 | 34300 | 34400 | 34250 | 6110 |
| 577 | 20230913 | 090600 | 1207650000 | 34300 | 34400 | 34450 | 34250 | 5391 |
| 578 | 20230913 | 090500 | 1022435700 | 34400 | 34450 | 34500 | 34350 | 2957 |
| 579 | 20230913 | 090400 | 920592500 | 34450 | 34350 | 34500 | 34300 | 6335 |
| 580 | 20230913 | 090300 | 702751950 | 34300 | 34400 | 34400 | 34300 | 4523 |
| 581 | 20230913 | 090200 | 547559850 | 34350 | 34250 | 34400 | 34200 | 7952 |
| 582 | 20230913 | 090100 | 274525300 | 34250 | 34050 | 34250 | 34050 | 3751 |
| 583 | 20230913 | 090000 | 146418300 | 34050 | 33900 | 34150 | 33900 | 4311 |