31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 3 | 20230908 | 184100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230908 | 184000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230908 | 183900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230908 | 183800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230908 | 183700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230908 | 183600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230908 | 183500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230908 | 183400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230908 | 183300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230908 | 183200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230908 | 183100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230908 | 183000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230908 | 182900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230908 | 182800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230908 | 182700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230908 | 182600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230908 | 182500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230908 | 182400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230908 | 182300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230908 | 182200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230908 | 182100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230908 | 182000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230908 | 181900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230908 | 181800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230908 | 181700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230908 | 181600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230908 | 181500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230908 | 181400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230908 | 181300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230908 | 181200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 33 | 20230908 | 181100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230908 | 181000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230908 | 180900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230908 | 180800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230908 | 180700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230908 | 180600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230908 | 180500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230908 | 180400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230908 | 180300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230908 | 180200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230908 | 180100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230908 | 180000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230908 | 175900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230908 | 175800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230908 | 175700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230908 | 175600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230908 | 175500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230908 | 175400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230908 | 175300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230908 | 175200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230908 | 175100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230908 | 175000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230908 | 174900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230908 | 174800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230908 | 174700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230908 | 174600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230908 | 174500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230908 | 174400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230908 | 174300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230908 | 174200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 63 | 20230908 | 174100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230908 | 174000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230908 | 173900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230908 | 173800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230908 | 173700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230908 | 173600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230908 | 173500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230908 | 173400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230908 | 173300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230908 | 173200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230908 | 173100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230908 | 173000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230908 | 172900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230908 | 172800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230908 | 172700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230908 | 172600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230908 | 172500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230908 | 172400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230908 | 172300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230908 | 172200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230908 | 172100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230908 | 172000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230908 | 171900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230908 | 171800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230908 | 171700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230908 | 171600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230908 | 171500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230908 | 171400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230908 | 171300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230908 | 171200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 93 | 20230908 | 171100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230908 | 171000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230908 | 170900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230908 | 170800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230908 | 170700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230908 | 170600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230908 | 170500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230908 | 170400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230908 | 170300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230908 | 170200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230908 | 170100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230908 | 170000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230908 | 165900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230908 | 165800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230908 | 165700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230908 | 165600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230908 | 165500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230908 | 165400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230908 | 165300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230908 | 165200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230908 | 165100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230908 | 165000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230908 | 164900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230908 | 164800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230908 | 164700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230908 | 164600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230908 | 164500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230908 | 164400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230908 | 164300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230908 | 164200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 123 | 20230908 | 164100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230908 | 164000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230908 | 163900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230908 | 163800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230908 | 163700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230908 | 163600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230908 | 163500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230908 | 163400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230908 | 163300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230908 | 163200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230908 | 163100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230908 | 163000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230908 | 162900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230908 | 162800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230908 | 162700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230908 | 162600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230908 | 162500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230908 | 162400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230908 | 162300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230908 | 162200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230908 | 162100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230908 | 162000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230908 | 161900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230908 | 161800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230908 | 161700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230908 | 161600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230908 | 161500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230908 | 161400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230908 | 161300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230908 | 161200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 153 | 20230908 | 161100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230908 | 161000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230908 | 160900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230908 | 160800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230908 | 160700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230908 | 160600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230908 | 160500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230908 | 160400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230908 | 160300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230908 | 160200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230908 | 160100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230908 | 160000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230908 | 155900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230908 | 155800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230908 | 155700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230908 | 155600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230908 | 155500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230908 | 155400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230908 | 155300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230908 | 155200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230908 | 155100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230908 | 155000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230908 | 154900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230908 | 154800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230908 | 154700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230908 | 154600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230908 | 154500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230908 | 154400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230908 | 154300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230908 | 154200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 183 | 20230908 | 154100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230908 | 154000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230908 | 153900 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230908 | 153800 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230908 | 153700 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230908 | 153600 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230908 | 153500 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230908 | 153400 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230908 | 153300 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230908 | 153200 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230908 | 153100 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230908 | 153000 | 13499558500 | 34200 | 34200 | 34200 | 34200 | 8277 |
| 195 | 20230908 | 152900 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230908 | 152800 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230908 | 152700 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230908 | 152600 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230908 | 152500 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230908 | 152400 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230908 | 152300 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230908 | 152200 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230908 | 152100 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230908 | 152000 | 13216485100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230908 | 151900 | 13216485100 | 34200 | 34250 | 34250 | 34150 | 434 |
| 206 | 20230908 | 151800 | 13201643950 | 34200 | 34250 | 34250 | 34200 | 522 |
| 207 | 20230908 | 151700 | 13183790950 | 34200 | 34200 | 34250 | 34150 | 638 |
| 208 | 20230908 | 151600 | 13161965850 | 34200 | 34200 | 34250 | 34200 | 221 |
| 209 | 20230908 | 151500 | 13154405750 | 34200 | 34200 | 34250 | 34150 | 1292 |
| 210 | 20230908 | 151400 | 13110216650 | 34150 | 34200 | 34200 | 34150 | 735 |
| 211 | 20230908 | 151300 | 13085093750 | 34150 | 34200 | 34200 | 34150 | 289 |
| 212 | 20230908 | 151200 | 13075212900 | 34200 | 34200 | 34250 | 34150 | 3669 |
| 213 | 20230908 | 151100 | 12949738550 | 34200 | 34200 | 34200 | 34150 | 1527 |
| 214 | 20230908 | 151000 | 12897520300 | 34150 | 34150 | 34200 | 34100 | 4396 |
| 215 | 20230908 | 150900 | 12747405800 | 34150 | 34150 | 34150 | 34100 | 867 |
| 216 | 20230908 | 150800 | 12717799500 | 34100 | 34150 | 34150 | 34100 | 405 |
| 217 | 20230908 | 150700 | 12703977800 | 34100 | 34150 | 34200 | 34100 | 1470 |
| 218 | 20230908 | 150600 | 12653808050 | 34150 | 34150 | 34150 | 34100 | 1490 |
| 219 | 20230908 | 150500 | 12602927150 | 34150 | 34150 | 34150 | 34100 | 597 |
| 220 | 20230908 | 150400 | 12582558700 | 34100 | 34100 | 34150 | 34100 | 362 |
| 221 | 20230908 | 150300 | 12570206650 | 34100 | 34050 | 34150 | 34050 | 2932 |
| 222 | 20230908 | 150200 | 12470231950 | 34000 | 34000 | 34050 | 34000 | 454 |
| 223 | 20230908 | 150100 | 12454793400 | 34050 | 34000 | 34100 | 33950 | 9783 |
| 224 | 20230908 | 150000 | 12122466100 | 33950 | 33950 | 34000 | 33950 | 191 |
| 225 | 20230908 | 145900 | 12115980000 | 33950 | 33950 | 34000 | 33950 | 306 |
| 226 | 20230908 | 145800 | 12105590500 | 33950 | 33950 | 34000 | 33950 | 144 |
| 227 | 20230908 | 145700 | 12100701650 | 33950 | 33950 | 33950 | 33950 | 306 |
| 228 | 20230908 | 145600 | 12090312950 | 33950 | 33950 | 34000 | 33950 | 974 |
| 229 | 20230908 | 145500 | 12057245050 | 34000 | 33950 | 34000 | 33950 | 117 |
| 230 | 20230908 | 145400 | 12053271700 | 34000 | 33950 | 34000 | 33950 | 246 |
| 231 | 20230908 | 145300 | 12044918000 | 34000 | 34000 | 34000 | 33950 | 936 |
| 232 | 20230908 | 145200 | 12013097350 | 34000 | 34000 | 34050 | 34000 | 1411 |
| 233 | 20230908 | 145100 | 11965122100 | 34000 | 34000 | 34050 | 34000 | 116 |
| 234 | 20230908 | 145000 | 11961177300 | 34000 | 34050 | 34050 | 34000 | 583 |
| 235 | 20230908 | 144900 | 11941331750 | 34050 | 34050 | 34100 | 34050 | 131 |
| 236 | 20230908 | 144800 | 11936866200 | 34050 | 34000 | 34100 | 34000 | 351 |
| 237 | 20230908 | 144700 | 11924914200 | 34050 | 34050 | 34050 | 34000 | 337 |
| 238 | 20230908 | 144600 | 11913447350 | 34050 | 34050 | 34100 | 34050 | 423 |
| 239 | 20230908 | 144500 | 11899041100 | 34050 | 34050 | 34100 | 34050 | 539 |
| 240 | 20230908 | 144400 | 11880676000 | 34050 | 34050 | 34100 | 34050 | 2131 |
| 241 | 20230908 | 144300 | 11808015800 | 34050 | 34050 | 34100 | 34000 | 388 |
| 242 | 20230908 | 144200 | 11794798250 | 34050 | 34100 | 34100 | 34000 | 272 |
| 243 | 20230908 | 144100 | 11785528850 | 34100 | 34100 | 34200 | 34000 | 3183 |
| 244 | 20230908 | 144000 | 11676934250 | 34100 | 34050 | 34100 | 34050 | 246 |
| 245 | 20230908 | 143900 | 11668550850 | 34100 | 34000 | 34100 | 34000 | 374 |
| 246 | 20230908 | 143800 | 11655824500 | 33950 | 34000 | 34100 | 33950 | 4136 |
| 247 | 20230908 | 143700 | 11515032000 | 34050 | 34050 | 34050 | 34000 | 275 |
| 248 | 20230908 | 143600 | 11505677700 | 34050 | 34000 | 34050 | 33950 | 938 |
| 249 | 20230908 | 143500 | 11473783550 | 34000 | 34000 | 34000 | 33950 | 155 |
| 250 | 20230908 | 143400 | 11468516200 | 34000 | 34000 | 34000 | 34000 | 781 |
| 251 | 20230908 | 143300 | 11441962200 | 34000 | 34050 | 34050 | 33900 | 2114 |
| 252 | 20230908 | 143200 | 11370109600 | 34000 | 33950 | 34050 | 33850 | 5493 |
| 253 | 20230908 | 143100 | 11183700300 | 33950 | 33950 | 34000 | 33950 | 206 |
| 254 | 20230908 | 143000 | 11176705600 | 34000 | 33950 | 34000 | 33950 | 214 |
| 255 | 20230908 | 142900 | 11169440200 | 33950 | 33900 | 33950 | 33900 | 2718 |
| 256 | 20230908 | 142800 | 11077181950 | 33950 | 33950 | 33950 | 33900 | 444 |
| 257 | 20230908 | 142700 | 11062119400 | 33900 | 33950 | 33950 | 33900 | 951 |
| 258 | 20230908 | 142600 | 11029852300 | 33900 | 33900 | 33950 | 33900 | 263 |
| 259 | 20230908 | 142500 | 11020929850 | 33900 | 33900 | 33950 | 33900 | 998 |
| 260 | 20230908 | 142400 | 10987085350 | 33950 | 33950 | 33950 | 33900 | 253 |
| 261 | 20230908 | 142300 | 10978499400 | 33950 | 33950 | 33950 | 33900 | 434 |
| 262 | 20230908 | 142200 | 10963779650 | 33950 | 33950 | 33950 | 33900 | 526 |
| 263 | 20230908 | 142100 | 10945928200 | 33900 | 33950 | 33950 | 33900 | 427 |
| 264 | 20230908 | 142000 | 10931440700 | 33900 | 33900 | 33950 | 33900 | 381 |
| 265 | 20230908 | 141900 | 10918524150 | 33900 | 33900 | 33950 | 33900 | 473 |
| 266 | 20230908 | 141800 | 10902484650 | 33900 | 33950 | 33950 | 33900 | 679 |
| 267 | 20230908 | 141700 | 10879449000 | 33950 | 33950 | 33950 | 33900 | 158 |
| 268 | 20230908 | 141600 | 10874088850 | 33950 | 33900 | 33950 | 33900 | 762 |
| 269 | 20230908 | 141500 | 10848255950 | 33900 | 33900 | 33950 | 33900 | 905 |
| 270 | 20230908 | 141400 | 10817575900 | 33950 | 33950 | 33950 | 33900 | 1449 |
| 271 | 20230908 | 141300 | 10768383150 | 33950 | 33950 | 34000 | 33950 | 298 |
| 272 | 20230908 | 141200 | 10758259200 | 33950 | 33950 | 34000 | 33950 | 373 |
| 273 | 20230908 | 141100 | 10745595800 | 34000 | 33950 | 34000 | 33950 | 1412 |
| 274 | 20230908 | 141000 | 10697656900 | 33900 | 33900 | 33950 | 33900 | 604 |
| 275 | 20230908 | 140900 | 10677155350 | 33900 | 33950 | 33950 | 33900 | 301 |
| 276 | 20230908 | 140800 | 10666950250 | 33950 | 33850 | 33950 | 33850 | 2237 |
| 277 | 20230908 | 140700 | 10591107050 | 33850 | 33900 | 33900 | 33850 | 1926 |
| 278 | 20230908 | 140600 | 10525907900 | 33900 | 33900 | 33900 | 33850 | 672 |
| 279 | 20230908 | 140500 | 10503136150 | 33850 | 33850 | 33900 | 33850 | 477 |
| 280 | 20230908 | 140400 | 10486983550 | 33900 | 33850 | 33900 | 33850 | 55 |
| 281 | 20230908 | 140300 | 10485120200 | 33850 | 33850 | 33900 | 33850 | 967 |
| 282 | 20230908 | 140200 | 10452377500 | 33850 | 33850 | 33900 | 33850 | 650 |
| 283 | 20230908 | 140100 | 10430369250 | 33900 | 33900 | 33950 | 33900 | 1771 |
| 284 | 20230908 | 140000 | 10370331200 | 33900 | 33800 | 33950 | 33800 | 3825 |
| 285 | 20230908 | 135900 | 10240702100 | 33850 | 33900 | 33900 | 33850 | 3783 |
| 286 | 20230908 | 135800 | 10112637500 | 33900 | 33900 | 33900 | 33850 | 555 |
| 287 | 20230908 | 135700 | 10093845550 | 33850 | 33900 | 33900 | 33850 | 504 |
| 288 | 20230908 | 135600 | 10076775900 | 33900 | 33900 | 33900 | 33850 | 518 |
| 289 | 20230908 | 135500 | 10059229200 | 33900 | 33850 | 33900 | 33850 | 481 |
| 290 | 20230908 | 135400 | 10042928600 | 33900 | 33850 | 33900 | 33850 | 366 |
| 291 | 20230908 | 135300 | 10030536650 | 33900 | 33900 | 33950 | 33850 | 3101 |
| 292 | 20230908 | 135200 | 9925408700 | 33950 | 33950 | 33950 | 33900 | 375 |
| 293 | 20230908 | 135100 | 9912695950 | 33900 | 33900 | 33950 | 33900 | 1737 |
| 294 | 20230908 | 135000 | 9853793750 | 33950 | 33900 | 33950 | 33900 | 1064 |
| 295 | 20230908 | 134900 | 9817684900 | 33950 | 33950 | 33950 | 33900 | 942 |
| 296 | 20230908 | 134800 | 9785741500 | 33900 | 33900 | 33950 | 33900 | 1117 |
| 297 | 20230908 | 134700 | 9747871250 | 33900 | 33900 | 33950 | 33900 | 534 |
| 298 | 20230908 | 134600 | 9729766350 | 33950 | 33950 | 33950 | 33900 | 229 |
| 299 | 20230908 | 134500 | 9721996450 | 33950 | 33900 | 33950 | 33900 | 622 |
| 300 | 20230908 | 134400 | 9700895050 | 33900 | 33900 | 33950 | 33900 | 1608 |
| 301 | 20230908 | 134300 | 9646379100 | 33900 | 33900 | 33950 | 33900 | 625 |
| 302 | 20230908 | 134200 | 9625189000 | 33950 | 33900 | 33950 | 33900 | 653 |
| 303 | 20230908 | 134100 | 9603029850 | 33900 | 33950 | 33950 | 33900 | 476 |
| 304 | 20230908 | 134000 | 9586870300 | 33950 | 33900 | 33950 | 33900 | 797 |
| 305 | 20230908 | 133900 | 9559814650 | 33950 | 33950 | 33950 | 33900 | 1042 |
| 306 | 20230908 | 133800 | 9524440100 | 33950 | 34000 | 34050 | 33900 | 10200 |
| 307 | 20230908 | 133700 | 9177768800 | 34000 | 34050 | 34050 | 34000 | 671 |
| 308 | 20230908 | 133600 | 9154948250 | 34050 | 34000 | 34050 | 34000 | 379 |
| 309 | 20230908 | 133500 | 9142056150 | 34050 | 34000 | 34050 | 34000 | 513 |
| 310 | 20230908 | 133400 | 9124607550 | 34000 | 34000 | 34050 | 34000 | 66 |
| 311 | 20230908 | 133300 | 9122363500 | 34000 | 34050 | 34050 | 34000 | 416 |
| 312 | 20230908 | 133200 | 9108210400 | 34050 | 34000 | 34050 | 34000 | 1546 |
| 313 | 20230908 | 133100 | 9055574000 | 34050 | 34050 | 34050 | 34000 | 317 |
| 314 | 20230908 | 133000 | 9044793550 | 34050 | 34000 | 34050 | 34000 | 54 |
| 315 | 20230908 | 132900 | 9042957450 | 34000 | 34050 | 34050 | 34000 | 1169 |
| 316 | 20230908 | 132800 | 9003162050 | 34100 | 34050 | 34100 | 34050 | 1351 |
| 317 | 20230908 | 132700 | 8957159550 | 34050 | 34100 | 34100 | 34050 | 259 |
| 318 | 20230908 | 132600 | 8948339550 | 34050 | 34050 | 34100 | 34050 | 1452 |
| 319 | 20230908 | 132500 | 8898882200 | 34050 | 34100 | 34100 | 34050 | 106 |
| 320 | 20230908 | 132400 | 8895270800 | 34050 | 34050 | 34100 | 34050 | 219 |
| 321 | 20230908 | 132300 | 8887812700 | 34050 | 34050 | 34100 | 34050 | 110 |
| 322 | 20230908 | 132200 | 8884067150 | 34100 | 34100 | 34100 | 34050 | 755 |
| 323 | 20230908 | 132100 | 8858342700 | 34050 | 34050 | 34100 | 34000 | 1321 |
| 324 | 20230908 | 132000 | 8813372800 | 34050 | 34100 | 34100 | 34000 | 1267 |
| 325 | 20230908 | 131900 | 8770233900 | 34050 | 34050 | 34100 | 34050 | 226 |
| 326 | 20230908 | 131800 | 8762536400 | 34050 | 34050 | 34050 | 34050 | 235 |
| 327 | 20230908 | 131700 | 8754534650 | 34050 | 34050 | 34050 | 34050 | 599 |
| 328 | 20230908 | 131600 | 8734138700 | 34050 | 34050 | 34100 | 34050 | 167 |
| 329 | 20230908 | 131500 | 8728451150 | 34050 | 34100 | 34100 | 34050 | 522 |
| 330 | 20230908 | 131400 | 8710669150 | 34050 | 34100 | 34150 | 34050 | 1750 |
| 331 | 20230908 | 131300 | 8650922450 | 34150 | 34100 | 34150 | 34050 | 749 |
| 332 | 20230908 | 131200 | 8625382950 | 34100 | 34100 | 34150 | 34100 | 157 |
| 333 | 20230908 | 131100 | 8620029200 | 34100 | 34100 | 34150 | 34100 | 348 |
| 334 | 20230908 | 131000 | 8608159350 | 34150 | 34150 | 34150 | 34100 | 187 |
| 335 | 20230908 | 130900 | 8601775250 | 34100 | 34100 | 34150 | 34100 | 342 |
| 336 | 20230908 | 130800 | 8590110800 | 34100 | 34100 | 34150 | 34050 | 251 |
| 337 | 20230908 | 130700 | 8581548900 | 34050 | 34100 | 34100 | 34050 | 880 |
| 338 | 20230908 | 130600 | 8551549700 | 34100 | 34100 | 34150 | 34050 | 1337 |
| 339 | 20230908 | 130500 | 8505960950 | 34050 | 34050 | 34100 | 34050 | 107 |
| 340 | 20230908 | 130400 | 8502317350 | 34050 | 34050 | 34100 | 34050 | 1470 |
| 341 | 20230908 | 130300 | 8452228600 | 34050 | 34100 | 34100 | 34050 | 2675 |
| 342 | 20230908 | 130200 | 8361102550 | 34050 | 34050 | 34100 | 34050 | 795 |
| 343 | 20230908 | 130100 | 8334030250 | 34050 | 34050 | 34100 | 34050 | 94 |
| 344 | 20230908 | 130000 | 8330829200 | 34050 | 34050 | 34100 | 34050 | 320 |
| 345 | 20230908 | 125900 | 8319931450 | 34050 | 34050 | 34100 | 34050 | 422 |
| 346 | 20230908 | 125800 | 8305559200 | 34050 | 34050 | 34100 | 34050 | 413 |
| 347 | 20230908 | 125700 | 8291492700 | 34050 | 34100 | 34100 | 34050 | 216 |
| 348 | 20230908 | 125600 | 8284134100 | 34050 | 34050 | 34100 | 34050 | 1181 |
| 349 | 20230908 | 125500 | 8243906400 | 34050 | 34100 | 34150 | 34050 | 1018 |
| 350 | 20230908 | 125400 | 8209201850 | 34100 | 34100 | 34100 | 34100 | 19 |
| 351 | 20230908 | 125300 | 8208553950 | 34100 | 34100 | 34150 | 34100 | 285 |
| 352 | 20230908 | 125200 | 8198835400 | 34150 | 34100 | 34150 | 34100 | 71 |
| 353 | 20230908 | 125100 | 8196414150 | 34100 | 34050 | 34150 | 34050 | 605 |
| 354 | 20230908 | 125000 | 8175792750 | 34100 | 34100 | 34100 | 34050 | 196 |
| 355 | 20230908 | 124900 | 8169109250 | 34100 | 34150 | 34150 | 34050 | 793 |
| 356 | 20230908 | 124800 | 8142058000 | 34100 | 34100 | 34150 | 34050 | 165 |
| 357 | 20230908 | 124700 | 8136426850 | 34100 | 34050 | 34100 | 34050 | 596 |
| 358 | 20230908 | 124600 | 8116104500 | 34100 | 34100 | 34100 | 34050 | 621 |
| 359 | 20230908 | 124500 | 8094928900 | 34100 | 34100 | 34150 | 34050 | 1627 |
| 360 | 20230908 | 124400 | 8039448900 | 34100 | 34100 | 34100 | 34050 | 456 |
| 361 | 20230908 | 124300 | 8023909300 | 34050 | 34100 | 34150 | 34050 | 1274 |
| 362 | 20230908 | 124200 | 7980472100 | 34100 | 34100 | 34150 | 34100 | 260 |
| 363 | 20230908 | 124100 | 7971606000 | 34150 | 34100 | 34150 | 34100 | 55 |
| 364 | 20230908 | 124000 | 7969730350 | 34100 | 34100 | 34100 | 34100 | 237 |
| 365 | 20230908 | 123900 | 7961648650 | 34100 | 34100 | 34150 | 34100 | 340 |
| 366 | 20230908 | 123800 | 7950054500 | 34100 | 34100 | 34150 | 34100 | 505 |
| 367 | 20230908 | 123700 | 7932831300 | 34150 | 34100 | 34150 | 34100 | 224 |
| 368 | 20230908 | 123600 | 7925192800 | 34100 | 34150 | 34150 | 34100 | 680 |
| 369 | 20230908 | 123500 | 7901972550 | 34150 | 34100 | 34150 | 34100 | 1420 |
| 370 | 20230908 | 123400 | 7853488450 | 34150 | 34100 | 34150 | 34100 | 54 |
| 371 | 20230908 | 123300 | 7851646900 | 34100 | 34100 | 34150 | 34100 | 795 |
| 372 | 20230908 | 123200 | 7824513500 | 34100 | 34050 | 34100 | 34050 | 1298 |
| 373 | 20230908 | 123100 | 7780253400 | 34050 | 34100 | 34100 | 34050 | 3782 |
| 374 | 20230908 | 123000 | 7651291700 | 34100 | 34150 | 34150 | 34100 | 208 |
| 375 | 20230908 | 122900 | 7644196100 | 34150 | 34100 | 34150 | 34100 | 41 |
| 376 | 20230908 | 122800 | 7642797450 | 34100 | 34150 | 34150 | 34100 | 533 |
| 377 | 20230908 | 122700 | 7624622000 | 34150 | 34100 | 34150 | 34100 | 419 |
| 378 | 20230908 | 122600 | 7610320250 | 34100 | 34150 | 34150 | 34100 | 307 |
| 379 | 20230908 | 122500 | 7599850950 | 34100 | 34100 | 34150 | 34100 | 724 |
| 380 | 20230908 | 122400 | 7575128400 | 34150 | 34100 | 34150 | 34100 | 662 |
| 381 | 20230908 | 122300 | 7552530550 | 34100 | 34150 | 34150 | 34100 | 377 |
| 382 | 20230908 | 122200 | 7539656800 | 34150 | 34150 | 34200 | 34150 | 776 |
| 383 | 20230908 | 122100 | 7513156250 | 34150 | 34200 | 34200 | 34150 | 1799 |
| 384 | 20230908 | 122000 | 7451716400 | 34150 | 34150 | 34150 | 34150 | 740 |
| 385 | 20230908 | 121900 | 7426445400 | 34150 | 34200 | 34200 | 34150 | 246 |
| 386 | 20230908 | 121800 | 7418041800 | 34200 | 34150 | 34200 | 34150 | 372 |
| 387 | 20230908 | 121700 | 7405336500 | 34150 | 34200 | 34200 | 34150 | 413 |
| 388 | 20230908 | 121600 | 7391232150 | 34150 | 34150 | 34200 | 34150 | 43 |
| 389 | 20230908 | 121500 | 7389763500 | 34200 | 34200 | 34200 | 34150 | 536 |
| 390 | 20230908 | 121400 | 7371447950 | 34200 | 34200 | 34200 | 34150 | 1065 |
| 391 | 20230908 | 121300 | 7335076800 | 34200 | 34200 | 34200 | 34150 | 740 |
| 392 | 20230908 | 121200 | 7309777050 | 34200 | 34200 | 34200 | 34150 | 415 |
| 393 | 20230908 | 121100 | 7295594750 | 34200 | 34200 | 34250 | 34150 | 333 |
| 394 | 20230908 | 121000 | 7284206150 | 34200 | 34150 | 34250 | 34150 | 1585 |
| 395 | 20230908 | 120900 | 7229998700 | 34150 | 34250 | 34250 | 34150 | 2748 |
| 396 | 20230908 | 120800 | 7136014850 | 34250 | 34200 | 34250 | 34200 | 2143 |
| 397 | 20230908 | 120700 | 7062711900 | 34200 | 34200 | 34250 | 34200 | 99 |
| 398 | 20230908 | 120600 | 7059325950 | 34200 | 34200 | 34250 | 34200 | 678 |
| 399 | 20230908 | 120500 | 7036136950 | 34250 | 34200 | 34250 | 34200 | 101 |
| 400 | 20230908 | 120400 | 7032680700 | 34200 | 34250 | 34300 | 34200 | 1922 |
| 401 | 20230908 | 120300 | 6966845950 | 34250 | 34300 | 34300 | 34250 | 352 |
| 402 | 20230908 | 120200 | 6954787850 | 34250 | 34250 | 34250 | 34250 | 231 |
| 403 | 20230908 | 120100 | 6946876100 | 34250 | 34250 | 34300 | 34250 | 82 |
| 404 | 20230908 | 120000 | 6944067300 | 34300 | 34250 | 34300 | 34250 | 1166 |
| 405 | 20230908 | 115900 | 6904128550 | 34250 | 34300 | 34300 | 34250 | 635 |
| 406 | 20230908 | 115800 | 6882362550 | 34250 | 34250 | 34300 | 34250 | 743 |
| 407 | 20230908 | 115700 | 6856914700 | 34250 | 34250 | 34300 | 34250 | 338 |
| 408 | 20230908 | 115600 | 6845335500 | 34300 | 34300 | 34300 | 34250 | 110 |
| 409 | 20230908 | 115500 | 6841564250 | 34300 | 34250 | 34300 | 34250 | 292 |
| 410 | 20230908 | 115400 | 6831561450 | 34250 | 34300 | 34300 | 34250 | 110 |
| 411 | 20230908 | 115300 | 6827789300 | 34300 | 34300 | 34350 | 34250 | 2112 |
| 412 | 20230908 | 115200 | 6755345900 | 34250 | 34300 | 34300 | 34250 | 744 |
| 413 | 20230908 | 115100 | 6729828600 | 34250 | 34250 | 34300 | 34250 | 248 |
| 414 | 20230908 | 115000 | 6721323800 | 34250 | 34300 | 34300 | 34250 | 317 |
| 415 | 20230908 | 114900 | 6710462350 | 34300 | 34250 | 34300 | 34250 | 183 |
| 416 | 20230908 | 114800 | 6704188200 | 34300 | 34250 | 34300 | 34250 | 213 |
| 417 | 20230908 | 114700 | 6696892050 | 34250 | 34250 | 34300 | 34250 | 75 |
| 418 | 20230908 | 114600 | 6694322450 | 34250 | 34250 | 34300 | 34250 | 369 |
| 419 | 20230908 | 114500 | 6681678100 | 34300 | 34350 | 34350 | 34300 | 239 |
| 420 | 20230908 | 114400 | 6673477850 | 34300 | 34350 | 34350 | 34250 | 1615 |
| 421 | 20230908 | 114300 | 6618090100 | 34350 | 34350 | 34350 | 34300 | 717 |
| 422 | 20230908 | 114200 | 6593471950 | 34350 | 34250 | 34350 | 34250 | 1382 |
| 423 | 20230908 | 114100 | 6546061000 | 34250 | 34300 | 34300 | 34250 | 663 |
| 424 | 20230908 | 114000 | 6523329150 | 34250 | 34300 | 34300 | 34250 | 1533 |
| 425 | 20230908 | 113900 | 6470748000 | 34350 | 34300 | 34350 | 34300 | 257 |
| 426 | 20230908 | 113800 | 6461932350 | 34300 | 34300 | 34300 | 34300 | 570 |
| 427 | 20230908 | 113700 | 6442381350 | 34350 | 34350 | 34350 | 34300 | 1424 |
| 428 | 20230908 | 113600 | 6393529650 | 34300 | 34300 | 34300 | 34300 | 355 |
| 429 | 20230908 | 113500 | 6381353150 | 34300 | 34300 | 34350 | 34300 | 332 |
| 430 | 20230908 | 113400 | 6369960250 | 34300 | 34350 | 34350 | 34300 | 989 |
| 431 | 20230908 | 113300 | 6336036800 | 34300 | 34300 | 34300 | 34250 | 1150 |
| 432 | 20230908 | 113200 | 6296591850 | 34300 | 34300 | 34350 | 34300 | 219 |
| 433 | 20230908 | 113100 | 6289079000 | 34300 | 34300 | 34300 | 34300 | 131 |
| 434 | 20230908 | 113000 | 6284585700 | 34300 | 34300 | 34300 | 34300 | 177 |
| 435 | 20230908 | 112900 | 6278514600 | 34300 | 34300 | 34350 | 34300 | 329 |
| 436 | 20230908 | 112800 | 6267229850 | 34300 | 34300 | 34300 | 34300 | 211 |
| 437 | 20230908 | 112700 | 6259992550 | 34300 | 34300 | 34350 | 34300 | 409 |
| 438 | 20230908 | 112600 | 6245963800 | 34300 | 34300 | 34300 | 34300 | 258 |
| 439 | 20230908 | 112500 | 6237114400 | 34300 | 34300 | 34350 | 34300 | 96 |
| 440 | 20230908 | 112400 | 6233821400 | 34300 | 34300 | 34300 | 34300 | 36 |
| 441 | 20230908 | 112300 | 6232586600 | 34300 | 34300 | 34350 | 34250 | 691 |
| 442 | 20230908 | 112200 | 6208891950 | 34300 | 34250 | 34300 | 34250 | 286 |
| 443 | 20230908 | 112100 | 6199083050 | 34250 | 34250 | 34300 | 34250 | 783 |
| 444 | 20230908 | 112000 | 6172231750 | 34250 | 34250 | 34300 | 34250 | 447 |
| 445 | 20230908 | 111900 | 6156921850 | 34300 | 34300 | 34300 | 34250 | 1706 |
| 446 | 20230908 | 111800 | 6098417400 | 34300 | 34300 | 34300 | 34250 | 79 |
| 447 | 20230908 | 111700 | 6095709350 | 34300 | 34250 | 34300 | 34250 | 200 |
| 448 | 20230908 | 111600 | 6088859250 | 34250 | 34300 | 34300 | 34250 | 371 |
| 449 | 20230908 | 111500 | 6076135150 | 34300 | 34300 | 34350 | 34300 | 1610 |
| 450 | 20230908 | 111400 | 6020911950 | 34300 | 34350 | 34350 | 34300 | 1999 |
| 451 | 20230908 | 111300 | 5952346200 | 34300 | 34300 | 34350 | 34300 | 113 |
| 452 | 20230908 | 111200 | 5948466500 | 34300 | 34350 | 34350 | 34300 | 731 |
| 453 | 20230908 | 111100 | 5923392200 | 34300 | 34250 | 34300 | 34250 | 533 |
| 454 | 20230908 | 111000 | 5905110350 | 34300 | 34300 | 34350 | 34250 | 316 |
| 455 | 20230908 | 110900 | 5894272800 | 34300 | 34300 | 34300 | 34300 | 655 |
| 456 | 20230908 | 110800 | 5871806300 | 34300 | 34350 | 34350 | 34300 | 219 |
| 457 | 20230908 | 110700 | 5864292950 | 34300 | 34300 | 34350 | 34300 | 1396 |
| 458 | 20230908 | 110600 | 5816410000 | 34350 | 34300 | 34350 | 34300 | 210 |
| 459 | 20230908 | 110500 | 5809206900 | 34300 | 34400 | 34400 | 34300 | 3672 |
| 460 | 20230908 | 110400 | 5683024150 | 34400 | 34450 | 34450 | 34400 | 570 |
| 461 | 20230908 | 110300 | 5663387950 | 34400 | 34400 | 34450 | 34400 | 875 |
| 462 | 20230908 | 110200 | 5633255250 | 34400 | 34450 | 34500 | 34400 | 1098 |
| 463 | 20230908 | 110100 | 5595425850 | 34400 | 34500 | 34500 | 34400 | 364 |
| 464 | 20230908 | 110000 | 5582892200 | 34450 | 34400 | 34500 | 34350 | 3507 |
| 465 | 20230908 | 105900 | 5462234800 | 34400 | 34350 | 34400 | 34350 | 697 |
| 466 | 20230908 | 105800 | 5438283300 | 34350 | 34350 | 34400 | 34350 | 107 |
| 467 | 20230908 | 105700 | 5434603550 | 34350 | 34350 | 34400 | 34300 | 237 |
| 468 | 20230908 | 105600 | 5426462600 | 34350 | 34300 | 34350 | 34300 | 895 |
| 469 | 20230908 | 105500 | 5395724050 | 34300 | 34350 | 34350 | 34300 | 97 |
| 470 | 20230908 | 105400 | 5392396300 | 34300 | 34300 | 34300 | 34300 | 258 |
| 471 | 20230908 | 105300 | 5383546900 | 34350 | 34300 | 34350 | 34300 | 1362 |
| 472 | 20230908 | 105200 | 5336826650 | 34300 | 34300 | 34350 | 34300 | 1101 |
| 473 | 20230908 | 105100 | 5299051000 | 34250 | 34250 | 34300 | 34250 | 1306 |
| 474 | 20230908 | 105000 | 5254320450 | 34250 | 34250 | 34300 | 34250 | 424 |
| 475 | 20230908 | 104900 | 5239796050 | 34250 | 34250 | 34300 | 34250 | 366 |
| 476 | 20230908 | 104800 | 5227245400 | 34250 | 34300 | 34300 | 34250 | 372 |
| 477 | 20230908 | 104700 | 5214494200 | 34250 | 34300 | 34300 | 34250 | 566 |
| 478 | 20230908 | 104600 | 5195082100 | 34350 | 34300 | 34350 | 34250 | 442 |
| 479 | 20230908 | 104500 | 5179922050 | 34300 | 34300 | 34300 | 34250 | 896 |
| 480 | 20230908 | 104400 | 5149197450 | 34300 | 34250 | 34300 | 34250 | 713 |
| 481 | 20230908 | 104300 | 5124742600 | 34300 | 34300 | 34350 | 34300 | 2059 |
| 482 | 20230908 | 104200 | 5054118700 | 34300 | 34350 | 34400 | 34300 | 3403 |
| 483 | 20230908 | 104100 | 4937373500 | 34350 | 34400 | 34400 | 34300 | 2944 |
| 484 | 20230908 | 104000 | 4836241100 | 34400 | 34400 | 34400 | 34350 | 811 |
| 485 | 20230908 | 103900 | 4808344200 | 34450 | 34400 | 34450 | 34400 | 261 |
| 486 | 20230908 | 103800 | 4799364000 | 34400 | 34400 | 34400 | 34400 | 548 |
| 487 | 20230908 | 103700 | 4780512800 | 34400 | 34400 | 34400 | 34350 | 284 |
| 488 | 20230908 | 103600 | 4770743300 | 34400 | 34350 | 34450 | 34350 | 989 |
| 489 | 20230908 | 103500 | 4736720050 | 34350 | 34350 | 34400 | 34350 | 230 |
| 490 | 20230908 | 103400 | 4728810250 | 34350 | 34350 | 34400 | 34350 | 434 |
| 491 | 20230908 | 103300 | 4713900550 | 34350 | 34350 | 34400 | 34350 | 447 |
| 492 | 20230908 | 103200 | 4698546000 | 34400 | 34400 | 34400 | 34350 | 279 |
| 493 | 20230908 | 103100 | 4688960050 | 34350 | 34350 | 34400 | 34300 | 600 |
| 494 | 20230908 | 103000 | 4668347800 | 34350 | 34350 | 34350 | 34300 | 1754 |
| 495 | 20230908 | 102900 | 4608122050 | 34300 | 34350 | 34350 | 34300 | 3294 |
| 496 | 20230908 | 102800 | 4495088650 | 34400 | 34400 | 34400 | 34350 | 1355 |
| 497 | 20230908 | 102700 | 4448537850 | 34400 | 34450 | 34450 | 34400 | 817 |
| 498 | 20230908 | 102600 | 4420428750 | 34450 | 34400 | 34450 | 34350 | 99 |
| 499 | 20230908 | 102500 | 4417019850 | 34450 | 34350 | 34450 | 34250 | 13691 |
| 500 | 20230908 | 102400 | 3947155950 | 34350 | 34350 | 34400 | 34350 | 1252 |
| 501 | 20230908 | 102300 | 3904146350 | 34350 | 34350 | 34400 | 34350 | 332 |
| 502 | 20230908 | 102200 | 3892742050 | 34350 | 34350 | 34400 | 34350 | 1089 |
| 503 | 20230908 | 102100 | 3855291050 | 34400 | 34300 | 34400 | 34300 | 272 |
| 504 | 20230908 | 102000 | 3845956150 | 34300 | 34300 | 34350 | 34300 | 102 |
| 505 | 20230908 | 101900 | 3842454950 | 34300 | 34300 | 34400 | 34250 | 309 |
| 506 | 20230908 | 101800 | 3831855000 | 34300 | 34350 | 34350 | 34300 | 415 |
| 507 | 20230908 | 101700 | 3817608450 | 34300 | 34300 | 34350 | 34300 | 590 |
| 508 | 20230908 | 101600 | 3797358550 | 34300 | 34300 | 34350 | 34250 | 1473 |
| 509 | 20230908 | 101500 | 3746831750 | 34300 | 34250 | 34350 | 34250 | 244 |
| 510 | 20230908 | 101400 | 3738464700 | 34250 | 34250 | 34300 | 34250 | 911 |
| 511 | 20230908 | 101300 | 3707239000 | 34300 | 34300 | 34300 | 34250 | 661 |
| 512 | 20230908 | 101200 | 3684587250 | 34300 | 34300 | 34300 | 34250 | 2542 |
| 513 | 20230908 | 101100 | 3597399750 | 34300 | 34350 | 34350 | 34300 | 1369 |
| 514 | 20230908 | 101000 | 3550377350 | 34350 | 34300 | 34350 | 34300 | 1006 |
| 515 | 20230908 | 100900 | 3515824650 | 34350 | 34350 | 34400 | 34300 | 2018 |
| 516 | 20230908 | 100800 | 3446523350 | 34350 | 34350 | 34400 | 34350 | 1970 |
| 517 | 20230908 | 100700 | 3378843800 | 34350 | 34400 | 34450 | 34350 | 3124 |
| 518 | 20230908 | 100600 | 3271412400 | 34350 | 34400 | 34450 | 34350 | 2014 |
| 519 | 20230908 | 100500 | 3202176800 | 34400 | 34400 | 34450 | 34400 | 505 |
| 520 | 20230908 | 100400 | 3184801950 | 34400 | 34400 | 34450 | 34400 | 124 |
| 521 | 20230908 | 100300 | 3180535750 | 34400 | 34450 | 34500 | 34350 | 4202 |
| 522 | 20230908 | 100200 | 3035954700 | 34500 | 34450 | 34500 | 34450 | 137 |
| 523 | 20230908 | 100100 | 3031234900 | 34500 | 34450 | 34550 | 34450 | 1750 |
| 524 | 20230908 | 100000 | 2970875450 | 34450 | 34500 | 34550 | 34450 | 396 |
| 525 | 20230908 | 095900 | 2957230450 | 34500 | 34500 | 34550 | 34450 | 826 |
| 526 | 20230908 | 095800 | 2928738750 | 34450 | 34500 | 34550 | 34450 | 1482 |
| 527 | 20230908 | 095700 | 2877635850 | 34550 | 34550 | 34600 | 34550 | 742 |
| 528 | 20230908 | 095600 | 2851993400 | 34600 | 34550 | 34600 | 34550 | 245 |
| 529 | 20230908 | 095500 | 2843528150 | 34550 | 34550 | 34600 | 34550 | 349 |
| 530 | 20230908 | 095400 | 2831468450 | 34600 | 34550 | 34600 | 34550 | 320 |
| 531 | 20230908 | 095300 | 2820411750 | 34550 | 34550 | 34600 | 34550 | 169 |
| 532 | 20230908 | 095200 | 2814570450 | 34550 | 34600 | 34600 | 34550 | 491 |
| 533 | 20230908 | 095100 | 2797597300 | 34600 | 34450 | 34650 | 34450 | 4177 |
| 534 | 20230908 | 095000 | 2653512900 | 34450 | 34500 | 34550 | 34450 | 1057 |
| 535 | 20230908 | 094900 | 2617046800 | 34500 | 34500 | 34550 | 34500 | 1836 |
| 536 | 20230908 | 094800 | 2553695800 | 34550 | 34500 | 34650 | 34500 | 2557 |
| 537 | 20230908 | 094700 | 2465347500 | 34500 | 34600 | 34600 | 34450 | 3667 |
| 538 | 20230908 | 094600 | 2338631000 | 34600 | 34550 | 34600 | 34500 | 254 |
| 539 | 20230908 | 094500 | 2329848650 | 34550 | 34500 | 34550 | 34500 | 718 |
| 540 | 20230908 | 094400 | 2305064000 | 34550 | 34550 | 34600 | 34500 | 1138 |
| 541 | 20230908 | 094300 | 2265746650 | 34600 | 34650 | 34700 | 34550 | 2261 |
| 542 | 20230908 | 094200 | 2187456750 | 34650 | 34700 | 34700 | 34650 | 101 |
| 543 | 20230908 | 094100 | 2183952600 | 34700 | 34700 | 34700 | 34650 | 298 |
| 544 | 20230908 | 094000 | 2173613550 | 34650 | 34650 | 34700 | 34600 | 458 |
| 545 | 20230908 | 093900 | 2157726800 | 34700 | 34650 | 34700 | 34600 | 1265 |
| 546 | 20230908 | 093800 | 2113914300 | 34600 | 34600 | 34650 | 34600 | 535 |
| 547 | 20230908 | 093700 | 2095383200 | 34650 | 34550 | 34650 | 34550 | 523 |
| 548 | 20230908 | 093600 | 2077277500 | 34550 | 34650 | 34700 | 34550 | 807 |
| 549 | 20230908 | 093500 | 2049319900 | 34650 | 34600 | 34650 | 34550 | 2726 |
| 550 | 20230908 | 093400 | 1955060000 | 34600 | 34550 | 34600 | 34550 | 357 |
| 551 | 20230908 | 093300 | 1942725000 | 34550 | 34500 | 34600 | 34500 | 256 |
| 552 | 20230908 | 093200 | 1933882700 | 34500 | 34450 | 34600 | 34450 | 1069 |
| 553 | 20230908 | 093100 | 1896973300 | 34450 | 34400 | 34450 | 34400 | 3106 |
| 554 | 20230908 | 093000 | 1790088200 | 34400 | 34500 | 34500 | 34400 | 5454 |
| 555 | 20230908 | 092900 | 1602123450 | 34500 | 34550 | 34550 | 34500 | 2654 |
| 556 | 20230908 | 092800 | 1510532200 | 34550 | 34550 | 34550 | 34500 | 672 |
| 557 | 20230908 | 092700 | 1487314650 | 34500 | 34550 | 34550 | 34500 | 462 |
| 558 | 20230908 | 092600 | 1471363100 | 34600 | 34550 | 34600 | 34550 | 987 |
| 559 | 20230908 | 092500 | 1437262100 | 34500 | 34550 | 34550 | 34500 | 2665 |
| 560 | 20230908 | 092400 | 1345188700 | 34550 | 34550 | 34600 | 34550 | 148 |
| 561 | 20230908 | 092300 | 1340071600 | 34600 | 34550 | 34600 | 34550 | 183 |
| 562 | 20230908 | 092200 | 1333742150 | 34550 | 34600 | 34600 | 34550 | 27 |
| 563 | 20230908 | 092100 | 1332808950 | 34600 | 34650 | 34650 | 34550 | 1802 |
| 564 | 20230908 | 092000 | 1270483100 | 34600 | 34750 | 34800 | 34600 | 5390 |
| 565 | 20230908 | 091900 | 1083573850 | 34750 | 34700 | 34750 | 34700 | 1722 |
| 566 | 20230908 | 091800 | 1023808200 | 34650 | 34650 | 34650 | 34600 | 1382 |
| 567 | 20230908 | 091700 | 975923500 | 34650 | 34650 | 34650 | 34600 | 322 |
| 568 | 20230908 | 091600 | 964769250 | 34600 | 34650 | 34650 | 34600 | 494 |
| 569 | 20230908 | 091500 | 947661150 | 34650 | 34600 | 34650 | 34600 | 334 |
| 570 | 20230908 | 091400 | 936093450 | 34600 | 34650 | 34650 | 34600 | 133 |
| 571 | 20230908 | 091300 | 931490750 | 34600 | 34600 | 34600 | 34550 | 585 |
| 572 | 20230908 | 091200 | 911254900 | 34600 | 34600 | 34600 | 34550 | 390 |
| 573 | 20230908 | 091100 | 897765400 | 34650 | 34600 | 34650 | 34600 | 616 |
| 574 | 20230908 | 091000 | 876446450 | 34650 | 34600 | 34650 | 34550 | 723 |
| 575 | 20230908 | 090900 | 851428750 | 34600 | 34600 | 34700 | 34600 | 521 |
| 576 | 20230908 | 090800 | 833374200 | 34700 | 34650 | 34700 | 34600 | 1108 |
| 577 | 20230908 | 090700 | 794989900 | 34650 | 34800 | 34800 | 34650 | 3548 |
| 578 | 20230908 | 090600 | 671813000 | 34800 | 34650 | 34850 | 34650 | 4337 |
| 579 | 20230908 | 090500 | 521076650 | 34600 | 34700 | 34700 | 34600 | 327 |
| 580 | 20230908 | 090400 | 509761900 | 34700 | 34700 | 34750 | 34550 | 1533 |
| 581 | 20230908 | 090300 | 456637550 | 34700 | 34400 | 34700 | 34350 | 2454 |
| 582 | 20230908 | 090200 | 372011700 | 34400 | 34450 | 34500 | 34400 | 1789 |
| 583 | 20230908 | 090100 | 310386500 | 34500 | 34500 | 34750 | 34450 | 989 |
| 584 | 20230908 | 090000 | 276236350 | 34500 | 34800 | 34850 | 34500 | 7940 |