31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 3 | 20230911 | 184000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230911 | 183900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230911 | 183800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230911 | 183700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230911 | 183600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230911 | 183500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230911 | 183400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230911 | 183300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230911 | 183200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230911 | 183100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230911 | 183000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230911 | 182900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230911 | 182800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230911 | 182700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230911 | 182600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230911 | 182500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230911 | 182400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230911 | 182300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230911 | 182200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230911 | 182100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230911 | 182000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230911 | 181900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230911 | 181800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230911 | 181700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230911 | 181600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230911 | 181500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230911 | 181400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230911 | 181300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230911 | 181200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230911 | 181100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 33 | 20230911 | 181000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230911 | 180900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230911 | 180800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230911 | 180700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230911 | 180600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230911 | 180500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230911 | 180400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230911 | 180300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230911 | 180200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230911 | 180100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230911 | 180000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230911 | 175900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230911 | 175800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230911 | 175700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230911 | 175600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230911 | 175500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230911 | 175400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230911 | 175300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230911 | 175200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230911 | 175100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230911 | 175000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230911 | 174900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230911 | 174800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230911 | 174700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230911 | 174600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230911 | 174500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230911 | 174400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230911 | 174300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230911 | 174200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230911 | 174100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 63 | 20230911 | 174000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230911 | 173900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230911 | 173800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230911 | 173700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230911 | 173600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230911 | 173500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230911 | 173400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230911 | 173300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230911 | 173200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230911 | 173100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230911 | 173000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230911 | 172900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230911 | 172800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230911 | 172700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230911 | 172600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230911 | 172500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230911 | 172400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230911 | 172300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230911 | 172200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230911 | 172100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230911 | 172000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230911 | 171900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230911 | 171800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230911 | 171700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230911 | 171600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230911 | 171500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230911 | 171400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230911 | 171300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230911 | 171200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230911 | 171100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 93 | 20230911 | 171000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230911 | 170900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230911 | 170800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230911 | 170700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230911 | 170600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230911 | 170500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230911 | 170400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230911 | 170300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230911 | 170200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230911 | 170100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230911 | 170000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230911 | 165900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230911 | 165800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230911 | 165700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230911 | 165600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230911 | 165500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230911 | 165400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230911 | 165300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230911 | 165200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230911 | 165100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230911 | 165000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230911 | 164900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230911 | 164800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230911 | 164700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230911 | 164600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230911 | 164500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230911 | 164400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230911 | 164300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230911 | 164200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230911 | 164100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 123 | 20230911 | 164000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230911 | 163900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230911 | 163800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230911 | 163700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230911 | 163600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230911 | 163500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230911 | 163400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230911 | 163300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230911 | 163200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230911 | 163100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230911 | 163000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230911 | 162900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230911 | 162800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230911 | 162700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230911 | 162600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230911 | 162500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230911 | 162400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230911 | 162300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230911 | 162200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230911 | 162100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230911 | 162000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230911 | 161900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230911 | 161800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230911 | 161700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230911 | 161600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230911 | 161500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230911 | 161400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230911 | 161300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230911 | 161200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230911 | 161100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 153 | 20230911 | 161000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230911 | 160900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230911 | 160800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230911 | 160700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230911 | 160600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230911 | 160500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230911 | 160400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230911 | 160300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230911 | 160200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230911 | 160100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230911 | 160000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230911 | 155900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230911 | 155800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230911 | 155700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230911 | 155600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230911 | 155500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230911 | 155400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230911 | 155300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230911 | 155200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230911 | 155100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230911 | 155000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230911 | 154900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230911 | 154800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230911 | 154700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230911 | 154600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230911 | 154500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230911 | 154400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230911 | 154300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230911 | 154200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230911 | 154100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 183 | 20230911 | 154000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230911 | 153900 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230911 | 153800 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230911 | 153700 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230911 | 153600 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230911 | 153500 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230911 | 153400 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230911 | 153300 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230911 | 153200 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230911 | 153100 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230911 | 153000 | 10596292850 | 33800 | 33800 | 33800 | 33800 | 6065 |
| 194 | 20230911 | 152900 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230911 | 152800 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230911 | 152700 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230911 | 152600 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230911 | 152500 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230911 | 152400 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230911 | 152300 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230911 | 152200 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230911 | 152100 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230911 | 152000 | 10391295850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230911 | 151900 | 10391295850 | 33800 | 33800 | 33800 | 33750 | 866 |
| 205 | 20230911 | 151800 | 10362048750 | 33750 | 33800 | 33850 | 33750 | 414 |
| 206 | 20230911 | 151700 | 10348062200 | 33800 | 33750 | 33800 | 33750 | 1027 |
| 207 | 20230911 | 151600 | 10313350250 | 33750 | 33800 | 33800 | 33750 | 242 |
| 208 | 20230911 | 151500 | 10305176700 | 33800 | 33800 | 33850 | 33750 | 840 |
| 209 | 20230911 | 151400 | 10276786050 | 33800 | 33800 | 33800 | 33750 | 2442 |
| 210 | 20230911 | 151300 | 10194256550 | 33800 | 33750 | 33800 | 33750 | 300 |
| 211 | 20230911 | 151200 | 10184131200 | 33750 | 33750 | 33800 | 33750 | 236 |
| 212 | 20230911 | 151100 | 10176166050 | 33750 | 33750 | 33750 | 33750 | 143 |
| 213 | 20230911 | 151000 | 10171339800 | 33750 | 33750 | 33750 | 33750 | 43 |
| 214 | 20230911 | 150900 | 10169888550 | 33750 | 33750 | 33800 | 33700 | 1967 |
| 215 | 20230911 | 150800 | 10103501850 | 33750 | 33750 | 33800 | 33750 | 212 |
| 216 | 20230911 | 150700 | 10096341850 | 33750 | 33750 | 33800 | 33750 | 607 |
| 217 | 20230911 | 150600 | 10075855300 | 33750 | 33750 | 33800 | 33750 | 63 |
| 218 | 20230911 | 150500 | 10073727100 | 33750 | 33800 | 33800 | 33750 | 355 |
| 219 | 20230911 | 150400 | 10061733850 | 33750 | 33800 | 33800 | 33750 | 298 |
| 220 | 20230911 | 150300 | 10051670400 | 33750 | 33800 | 33800 | 33750 | 54 |
| 221 | 20230911 | 150200 | 10049847250 | 33750 | 33800 | 33800 | 33750 | 429 |
| 222 | 20230911 | 150100 | 10035367150 | 33750 | 33750 | 33800 | 33750 | 2309 |
| 223 | 20230911 | 150000 | 9957333900 | 33800 | 33750 | 33800 | 33750 | 791 |
| 224 | 20230911 | 145900 | 9930600050 | 33800 | 33750 | 33800 | 33750 | 855 |
| 225 | 20230911 | 145800 | 9901717450 | 33750 | 33750 | 33800 | 33750 | 253 |
| 226 | 20230911 | 145700 | 9893172200 | 33800 | 33750 | 33800 | 33750 | 176 |
| 227 | 20230911 | 145600 | 9887224950 | 33750 | 33750 | 33800 | 33700 | 440 |
| 228 | 20230911 | 145500 | 9872369200 | 33800 | 33750 | 33800 | 33750 | 1015 |
| 229 | 20230911 | 145400 | 9838100500 | 33750 | 33750 | 33800 | 33750 | 202 |
| 230 | 20230911 | 145300 | 9831275250 | 33750 | 33750 | 33800 | 33700 | 223 |
| 231 | 20230911 | 145200 | 9823744500 | 33700 | 33750 | 33750 | 33700 | 438 |
| 232 | 20230911 | 145100 | 9808968450 | 33750 | 33750 | 33750 | 33700 | 1824 |
| 233 | 20230911 | 145000 | 9747419550 | 33700 | 33750 | 33750 | 33700 | 140 |
| 234 | 20230911 | 144900 | 9742696450 | 33700 | 33750 | 33750 | 33700 | 950 |
| 235 | 20230911 | 144800 | 9710642900 | 33700 | 33700 | 33750 | 33700 | 746 |
| 236 | 20230911 | 144700 | 9685474950 | 33700 | 33750 | 33750 | 33700 | 903 |
| 237 | 20230911 | 144600 | 9655000550 | 33750 | 33750 | 33750 | 33700 | 402 |
| 238 | 20230911 | 144500 | 9641440050 | 33700 | 33650 | 33750 | 33650 | 1093 |
| 239 | 20230911 | 144400 | 9604602900 | 33700 | 33700 | 33700 | 33650 | 1135 |
| 240 | 20230911 | 144300 | 9566354700 | 33700 | 33750 | 33750 | 33700 | 280 |
| 241 | 20230911 | 144200 | 9556912550 | 33700 | 33650 | 33750 | 33650 | 1215 |
| 242 | 20230911 | 144100 | 9515959650 | 33700 | 33650 | 33700 | 33650 | 205 |
| 243 | 20230911 | 144000 | 9509051450 | 33650 | 33650 | 33700 | 33650 | 563 |
| 244 | 20230911 | 143900 | 9490095950 | 33650 | 33650 | 33700 | 33650 | 347 |
| 245 | 20230911 | 143800 | 9478405800 | 33650 | 33650 | 33700 | 33650 | 744 |
| 246 | 20230911 | 143700 | 9453350500 | 33650 | 33650 | 33700 | 33650 | 265 |
| 247 | 20230911 | 143600 | 9444427000 | 33650 | 33700 | 33700 | 33650 | 221 |
| 248 | 20230911 | 143500 | 9436981250 | 33650 | 33650 | 33700 | 33650 | 352 |
| 249 | 20230911 | 143400 | 9425131050 | 33700 | 33700 | 33700 | 33650 | 898 |
| 250 | 20230911 | 143300 | 9394894650 | 33700 | 33700 | 33750 | 33700 | 975 |
| 251 | 20230911 | 143200 | 9362029400 | 33700 | 33700 | 33750 | 33700 | 400 |
| 252 | 20230911 | 143100 | 9348541300 | 33700 | 33700 | 33750 | 33700 | 205 |
| 253 | 20230911 | 143000 | 9341624950 | 33700 | 33650 | 33750 | 33650 | 1018 |
| 254 | 20230911 | 142900 | 9307314200 | 33700 | 33650 | 33700 | 33650 | 639 |
| 255 | 20230911 | 142800 | 9285780950 | 33650 | 33650 | 33700 | 33650 | 270 |
| 256 | 20230911 | 142700 | 9276687300 | 33650 | 33700 | 33700 | 33650 | 163 |
| 257 | 20230911 | 142600 | 9271195800 | 33650 | 33650 | 33700 | 33650 | 157 |
| 258 | 20230911 | 142500 | 9265906150 | 33700 | 33650 | 33700 | 33650 | 529 |
| 259 | 20230911 | 142400 | 9248091150 | 33700 | 33650 | 33700 | 33650 | 253 |
| 260 | 20230911 | 142300 | 9239566150 | 33700 | 33650 | 33700 | 33650 | 240 |
| 261 | 20230911 | 142200 | 9231479050 | 33650 | 33700 | 33700 | 33650 | 150 |
| 262 | 20230911 | 142100 | 9226424800 | 33650 | 33700 | 33700 | 33650 | 356 |
| 263 | 20230911 | 142000 | 9214432700 | 33700 | 33650 | 33700 | 33650 | 237 |
| 264 | 20230911 | 141900 | 9206449350 | 33650 | 33650 | 33700 | 33650 | 141 |
| 265 | 20230911 | 141800 | 9201700100 | 33650 | 33700 | 33700 | 33650 | 159 |
| 266 | 20230911 | 141700 | 9196342300 | 33700 | 33650 | 33700 | 33650 | 928 |
| 267 | 20230911 | 141600 | 9165108350 | 33650 | 33600 | 33650 | 33600 | 1914 |
| 268 | 20230911 | 141500 | 9100778150 | 33600 | 33650 | 33650 | 33600 | 202 |
| 269 | 20230911 | 141400 | 9093983400 | 33600 | 33650 | 33650 | 33600 | 297 |
| 270 | 20230911 | 141300 | 9083997850 | 33650 | 33650 | 33650 | 33600 | 473 |
| 271 | 20230911 | 141200 | 9068094950 | 33650 | 33600 | 33650 | 33600 | 330 |
| 272 | 20230911 | 141100 | 9056991350 | 33650 | 33600 | 33650 | 33600 | 305 |
| 273 | 20230911 | 141000 | 9046734200 | 33600 | 33650 | 33650 | 33600 | 151 |
| 274 | 20230911 | 140900 | 9041653750 | 33600 | 33650 | 33650 | 33600 | 964 |
| 275 | 20230911 | 140800 | 9009256900 | 33600 | 33650 | 33650 | 33600 | 2486 |
| 276 | 20230911 | 140700 | 8925633350 | 33700 | 33650 | 33700 | 33650 | 161 |
| 277 | 20230911 | 140600 | 8920208600 | 33700 | 33650 | 33700 | 33650 | 286 |
| 278 | 20230911 | 140500 | 8910573300 | 33700 | 33700 | 33700 | 33650 | 228 |
| 279 | 20230911 | 140400 | 8902890150 | 33650 | 33700 | 33700 | 33650 | 660 |
| 280 | 20230911 | 140300 | 8880650550 | 33700 | 33650 | 33800 | 33650 | 2125 |
| 281 | 20230911 | 140200 | 8808952150 | 33650 | 33700 | 33700 | 33650 | 184 |
| 282 | 20230911 | 140100 | 8802752100 | 33650 | 33650 | 33700 | 33650 | 95 |
| 283 | 20230911 | 140000 | 8799554800 | 33650 | 33700 | 33700 | 33650 | 1420 |
| 284 | 20230911 | 135900 | 8751752500 | 33700 | 33700 | 33700 | 33650 | 432 |
| 285 | 20230911 | 135800 | 8737195300 | 33650 | 33700 | 33750 | 33650 | 222 |
| 286 | 20230911 | 135700 | 8729715350 | 33750 | 33700 | 33750 | 33650 | 693 |
| 287 | 20230911 | 135600 | 8706361150 | 33700 | 33750 | 33750 | 33650 | 2147 |
| 288 | 20230911 | 135500 | 8634007750 | 33700 | 33700 | 33750 | 33700 | 82 |
| 289 | 20230911 | 135400 | 8631241150 | 33750 | 33750 | 33750 | 33700 | 96 |
| 290 | 20230911 | 135300 | 8628005500 | 33750 | 33700 | 33750 | 33700 | 2039 |
| 291 | 20230911 | 135200 | 8559286300 | 33700 | 33750 | 33750 | 33700 | 60 |
| 292 | 20230911 | 135100 | 8557262700 | 33750 | 33750 | 33750 | 33750 | 355 |
| 293 | 20230911 | 135000 | 8545281450 | 33750 | 33700 | 33750 | 33700 | 147 |
| 294 | 20230911 | 134900 | 8540321300 | 33700 | 33700 | 33750 | 33700 | 125 |
| 295 | 20230911 | 134800 | 8536107300 | 33700 | 33700 | 33750 | 33700 | 49 |
| 296 | 20230911 | 134700 | 8534455300 | 33750 | 33750 | 33750 | 33700 | 1746 |
| 297 | 20230911 | 134600 | 8475529200 | 33750 | 33700 | 33750 | 33700 | 939 |
| 298 | 20230911 | 134500 | 8443846950 | 33700 | 33650 | 33750 | 33650 | 3792 |
| 299 | 20230911 | 134400 | 8316090550 | 33650 | 33600 | 33650 | 33600 | 496 |
| 300 | 20230911 | 134300 | 8299416300 | 33600 | 33650 | 33650 | 33600 | 31 |
| 301 | 20230911 | 134200 | 8298374300 | 33650 | 33650 | 33650 | 33600 | 98 |
| 302 | 20230911 | 134100 | 8295077050 | 33650 | 33650 | 33650 | 33600 | 29 |
| 303 | 20230911 | 134000 | 8294101400 | 33600 | 33650 | 33650 | 33600 | 245 |
| 304 | 20230911 | 133900 | 8285861350 | 33650 | 33600 | 33650 | 33600 | 147 |
| 305 | 20230911 | 133800 | 8280917050 | 33650 | 33650 | 33650 | 33600 | 81 |
| 306 | 20230911 | 133700 | 8278192100 | 33600 | 33600 | 33650 | 33600 | 13 |
| 307 | 20230911 | 133600 | 8277755000 | 33600 | 33600 | 33650 | 33600 | 1629 |
| 308 | 20230911 | 133500 | 8223020150 | 33600 | 33600 | 33600 | 33550 | 1338 |
| 309 | 20230911 | 133400 | 8178063900 | 33600 | 33600 | 33600 | 33550 | 262 |
| 310 | 20230911 | 133300 | 8169265350 | 33550 | 33550 | 33600 | 33500 | 4572 |
| 311 | 20230911 | 133200 | 8015936400 | 33550 | 33500 | 33550 | 33500 | 293 |
| 312 | 20230911 | 133100 | 8006107650 | 33500 | 33500 | 33550 | 33500 | 191 |
| 313 | 20230911 | 133000 | 7999708400 | 33550 | 33550 | 33600 | 33500 | 1249 |
| 314 | 20230911 | 132900 | 7957805450 | 33550 | 33600 | 33600 | 33550 | 1110 |
| 315 | 20230911 | 132800 | 7920564850 | 33550 | 33550 | 33600 | 33550 | 319 |
| 316 | 20230911 | 132700 | 7909856850 | 33550 | 33600 | 33600 | 33550 | 176 |
| 317 | 20230911 | 132600 | 7903946350 | 33550 | 33550 | 33600 | 33500 | 28266 |
| 318 | 20230911 | 132500 | 6956267650 | 33550 | 33550 | 33600 | 33550 | 76 |
| 319 | 20230911 | 132400 | 6953717250 | 33600 | 33600 | 33600 | 33550 | 240 |
| 320 | 20230911 | 132300 | 6945655400 | 33550 | 33600 | 33600 | 33550 | 145 |
| 321 | 20230911 | 132200 | 6940786450 | 33550 | 33600 | 33600 | 33550 | 161 |
| 322 | 20230911 | 132100 | 6935380300 | 33550 | 33600 | 33650 | 33550 | 542 |
| 323 | 20230911 | 132000 | 6917171300 | 33600 | 33550 | 33650 | 33550 | 2167 |
| 324 | 20230911 | 131900 | 6844362100 | 33600 | 33550 | 33600 | 33550 | 205 |
| 325 | 20230911 | 131800 | 6837476350 | 33550 | 33550 | 33600 | 33550 | 1715 |
| 326 | 20230911 | 131700 | 6779931400 | 33600 | 33550 | 33600 | 33550 | 1451 |
| 327 | 20230911 | 131600 | 6731246650 | 33600 | 33600 | 33600 | 33550 | 515 |
| 328 | 20230911 | 131500 | 6713960200 | 33600 | 33550 | 33600 | 33550 | 527 |
| 329 | 20230911 | 131400 | 6696258450 | 33600 | 33600 | 33600 | 33550 | 89 |
| 330 | 20230911 | 131300 | 6693269700 | 33550 | 33550 | 33600 | 33550 | 373 |
| 331 | 20230911 | 131200 | 6680749500 | 33600 | 33600 | 33600 | 33550 | 415 |
| 332 | 20230911 | 131100 | 6666816000 | 33600 | 33550 | 33600 | 33550 | 124 |
| 333 | 20230911 | 131000 | 6662651850 | 33550 | 33600 | 33600 | 33550 | 334 |
| 334 | 20230911 | 130900 | 6651442400 | 33600 | 33600 | 33600 | 33550 | 1433 |
| 335 | 20230911 | 130800 | 6603296400 | 33550 | 33600 | 33600 | 33550 | 349 |
| 336 | 20230911 | 130700 | 6591579300 | 33600 | 33550 | 33600 | 33550 | 1074 |
| 337 | 20230911 | 130600 | 6555521000 | 33550 | 33650 | 33650 | 33550 | 4698 |
| 338 | 20230911 | 130500 | 6397766600 | 33600 | 33650 | 33650 | 33600 | 2839 |
| 339 | 20230911 | 130400 | 6302373600 | 33600 | 33600 | 33650 | 33600 | 439 |
| 340 | 20230911 | 130300 | 6287620600 | 33600 | 33600 | 33650 | 33600 | 98 |
| 341 | 20230911 | 130200 | 6284325100 | 33600 | 33600 | 33650 | 33600 | 128 |
| 342 | 20230911 | 130100 | 6280020000 | 33650 | 33650 | 33650 | 33600 | 264 |
| 343 | 20230911 | 130000 | 6271138500 | 33650 | 33650 | 33650 | 33600 | 73 |
| 344 | 20230911 | 125900 | 6268684400 | 33600 | 33650 | 33650 | 33600 | 327 |
| 345 | 20230911 | 125800 | 6257695700 | 33650 | 33650 | 33650 | 33600 | 266 |
| 346 | 20230911 | 125700 | 6248747950 | 33600 | 33650 | 33650 | 33600 | 107 |
| 347 | 20230911 | 125600 | 6245148400 | 33600 | 33650 | 33650 | 33600 | 139 |
| 348 | 20230911 | 125500 | 6240475150 | 33650 | 33600 | 33650 | 33600 | 62 |
| 349 | 20230911 | 125400 | 6238389200 | 33650 | 33650 | 33650 | 33600 | 356 |
| 350 | 20230911 | 125300 | 6226413650 | 33650 | 33650 | 33650 | 33600 | 1028 |
| 351 | 20230911 | 125200 | 6191822900 | 33650 | 33700 | 33750 | 33650 | 323 |
| 352 | 20230911 | 125100 | 6180937900 | 33700 | 33750 | 33750 | 33650 | 1482 |
| 353 | 20230911 | 125000 | 6130991800 | 33700 | 33750 | 33750 | 33700 | 1107 |
| 354 | 20230911 | 124900 | 6093635100 | 33750 | 33700 | 33800 | 33700 | 910 |
| 355 | 20230911 | 124800 | 6062918900 | 33700 | 33750 | 33750 | 33700 | 121 |
| 356 | 20230911 | 124700 | 6058835500 | 33700 | 33700 | 33750 | 33700 | 2088 |
| 357 | 20230911 | 124600 | 5988425200 | 33750 | 33750 | 33750 | 33700 | 256 |
| 358 | 20230911 | 124500 | 5979785800 | 33750 | 33700 | 33750 | 33700 | 139 |
| 359 | 20230911 | 124400 | 5975095150 | 33700 | 33700 | 33750 | 33700 | 127 |
| 360 | 20230911 | 124300 | 5970814250 | 33750 | 33750 | 33750 | 33700 | 27 |
| 361 | 20230911 | 124200 | 5969903900 | 33700 | 33700 | 33750 | 33700 | 83 |
| 362 | 20230911 | 124100 | 5967106300 | 33700 | 33700 | 33750 | 33700 | 514 |
| 363 | 20230911 | 124000 | 5949784250 | 33750 | 33700 | 33750 | 33700 | 14 |
| 364 | 20230911 | 123900 | 5949312000 | 33700 | 33700 | 33750 | 33700 | 59 |
| 365 | 20230911 | 123800 | 5947321500 | 33750 | 33700 | 33750 | 33650 | 2353 |
| 366 | 20230911 | 123700 | 5867990250 | 33700 | 33650 | 33700 | 33650 | 704 |
| 367 | 20230911 | 123600 | 5844299750 | 33650 | 33650 | 33700 | 33650 | 78 |
| 368 | 20230911 | 123500 | 5841674250 | 33650 | 33650 | 33700 | 33650 | 303 |
| 369 | 20230911 | 123400 | 5831478250 | 33650 | 33650 | 33700 | 33650 | 327 |
| 370 | 20230911 | 123300 | 5820474150 | 33650 | 33650 | 33700 | 33650 | 1231 |
| 371 | 20230911 | 123200 | 5779046700 | 33650 | 33700 | 33700 | 33650 | 2640 |
| 372 | 20230911 | 123100 | 5690190650 | 33700 | 33700 | 33700 | 33650 | 185 |
| 373 | 20230911 | 123000 | 5683958200 | 33700 | 33700 | 33700 | 33650 | 55 |
| 374 | 20230911 | 122900 | 5682105300 | 33650 | 33700 | 33700 | 33650 | 410 |
| 375 | 20230911 | 122800 | 5668288800 | 33700 | 33700 | 33700 | 33650 | 241 |
| 376 | 20230911 | 122700 | 5660177000 | 33700 | 33700 | 33700 | 33650 | 153 |
| 377 | 20230911 | 122600 | 5655026450 | 33700 | 33700 | 33700 | 33650 | 333 |
| 378 | 20230911 | 122500 | 5643807800 | 33700 | 33700 | 33700 | 33700 | 210 |
| 379 | 20230911 | 122400 | 5636730800 | 33700 | 33700 | 33700 | 33650 | 61 |
| 380 | 20230911 | 122300 | 5634677250 | 33650 | 33650 | 33700 | 33650 | 178 |
| 381 | 20230911 | 122200 | 5628685000 | 33700 | 33700 | 33700 | 33650 | 194 |
| 382 | 20230911 | 122100 | 5622154350 | 33700 | 33700 | 33700 | 33650 | 204 |
| 383 | 20230911 | 122000 | 5615284700 | 33700 | 33700 | 33700 | 33650 | 46 |
| 384 | 20230911 | 121900 | 5613734950 | 33700 | 33700 | 33700 | 33650 | 412 |
| 385 | 20230911 | 121800 | 5599863350 | 33700 | 33650 | 33700 | 33650 | 259 |
| 386 | 20230911 | 121700 | 5591135350 | 33700 | 33700 | 33700 | 33700 | 100 |
| 387 | 20230911 | 121600 | 5587765350 | 33700 | 33650 | 33700 | 33650 | 455 |
| 388 | 20230911 | 121500 | 5572432800 | 33700 | 33700 | 33700 | 33650 | 101 |
| 389 | 20230911 | 121400 | 5569029600 | 33700 | 33650 | 33700 | 33650 | 161 |
| 390 | 20230911 | 121300 | 5563609050 | 33650 | 33700 | 33700 | 33650 | 760 |
| 391 | 20230911 | 121200 | 5537997300 | 33700 | 33700 | 33750 | 33700 | 25 |
| 392 | 20230911 | 121100 | 5537154500 | 33750 | 33700 | 33750 | 33700 | 32 |
| 393 | 20230911 | 121000 | 5536075100 | 33750 | 33750 | 33800 | 33750 | 111 |
| 394 | 20230911 | 120900 | 5532328200 | 33750 | 33750 | 33750 | 33700 | 234 |
| 395 | 20230911 | 120800 | 5524431700 | 33750 | 33700 | 33750 | 33700 | 170 |
| 396 | 20230911 | 120700 | 5518702650 | 33700 | 33700 | 33700 | 33650 | 340 |
| 397 | 20230911 | 120600 | 5507245000 | 33700 | 33650 | 33750 | 33650 | 569 |
| 398 | 20230911 | 120500 | 5488069850 | 33700 | 33700 | 33700 | 33700 | 417 |
| 399 | 20230911 | 120400 | 5474016950 | 33700 | 33700 | 33750 | 33700 | 3797 |
| 400 | 20230911 | 120300 | 5346058000 | 33700 | 33750 | 33750 | 33700 | 112 |
| 401 | 20230911 | 120200 | 5342280450 | 33700 | 33750 | 33750 | 33700 | 131 |
| 402 | 20230911 | 120100 | 5337865250 | 33750 | 33750 | 33750 | 33700 | 61 |
| 403 | 20230911 | 120000 | 5335806850 | 33750 | 33750 | 33750 | 33750 | 84 |
| 404 | 20230911 | 115900 | 5332971850 | 33750 | 33750 | 33750 | 33700 | 495 |
| 405 | 20230911 | 115800 | 5316266600 | 33750 | 33750 | 33750 | 33700 | 111 |
| 406 | 20230911 | 115700 | 5312520600 | 33750 | 33700 | 33750 | 33700 | 36 |
| 407 | 20230911 | 115600 | 5311306450 | 33700 | 33700 | 33750 | 33700 | 83 |
| 408 | 20230911 | 115500 | 5308508500 | 33700 | 33700 | 33750 | 33700 | 61 |
| 409 | 20230911 | 115400 | 5306452450 | 33750 | 33750 | 33750 | 33700 | 389 |
| 410 | 20230911 | 115300 | 5293340950 | 33750 | 33700 | 33750 | 33700 | 95 |
| 411 | 20230911 | 115200 | 5290138600 | 33700 | 33700 | 33750 | 33700 | 445 |
| 412 | 20230911 | 115100 | 5275124250 | 33700 | 33700 | 33750 | 33700 | 229 |
| 413 | 20230911 | 115000 | 5267399550 | 33700 | 33750 | 33750 | 33700 | 213 |
| 414 | 20230911 | 114900 | 5260214950 | 33700 | 33750 | 33750 | 33700 | 173 |
| 415 | 20230911 | 114800 | 5254380000 | 33750 | 33750 | 33750 | 33700 | 305 |
| 416 | 20230911 | 114700 | 5244090150 | 33700 | 33750 | 33750 | 33700 | 209 |
| 417 | 20230911 | 114600 | 5237040250 | 33750 | 33750 | 33750 | 33700 | 231 |
| 418 | 20230911 | 114500 | 5229248400 | 33700 | 33750 | 33800 | 33700 | 1026 |
| 419 | 20230911 | 114400 | 5194620500 | 33750 | 33800 | 33800 | 33750 | 367 |
| 420 | 20230911 | 114300 | 5182233050 | 33800 | 33700 | 33800 | 33700 | 646 |
| 421 | 20230911 | 114200 | 5160432900 | 33750 | 33750 | 33750 | 33700 | 702 |
| 422 | 20230911 | 114100 | 5136741850 | 33700 | 33750 | 33750 | 33700 | 253 |
| 423 | 20230911 | 114000 | 5128203200 | 33700 | 33750 | 33750 | 33700 | 1023 |
| 424 | 20230911 | 113900 | 5093677250 | 33800 | 33800 | 33800 | 33750 | 1352 |
| 425 | 20230911 | 113800 | 5047991400 | 33800 | 33750 | 33800 | 33750 | 214 |
| 426 | 20230911 | 113700 | 5040768850 | 33750 | 33800 | 33800 | 33750 | 121 |
| 427 | 20230911 | 113600 | 5036684450 | 33750 | 33800 | 33800 | 33750 | 69 |
| 428 | 20230911 | 113500 | 5034352550 | 33750 | 33800 | 33800 | 33750 | 50 |
| 429 | 20230911 | 113400 | 5032664450 | 33800 | 33800 | 33800 | 33750 | 33 |
| 430 | 20230911 | 113300 | 5031549600 | 33800 | 33800 | 33800 | 33750 | 70 |
| 431 | 20230911 | 113200 | 5029184400 | 33750 | 33800 | 33850 | 33750 | 3022 |
| 432 | 20230911 | 113100 | 4927069900 | 33850 | 33850 | 33850 | 33850 | 268 |
| 433 | 20230911 | 113000 | 4917998100 | 33850 | 33850 | 33850 | 33800 | 721 |
| 434 | 20230911 | 112900 | 4893592600 | 33850 | 33850 | 33900 | 33850 | 252 |
| 435 | 20230911 | 112800 | 4885062350 | 33850 | 33850 | 33850 | 33800 | 624 |
| 436 | 20230911 | 112700 | 4863940050 | 33850 | 33850 | 33850 | 33800 | 148 |
| 437 | 20230911 | 112600 | 4858930550 | 33850 | 33800 | 33850 | 33800 | 415 |
| 438 | 20230911 | 112500 | 4844893050 | 33850 | 33800 | 33850 | 33800 | 146 |
| 439 | 20230911 | 112400 | 4839957050 | 33800 | 33750 | 33800 | 33750 | 464 |
| 440 | 20230911 | 112300 | 4824274000 | 33800 | 33750 | 33800 | 33750 | 143 |
| 441 | 20230911 | 112200 | 4819444800 | 33750 | 33800 | 33800 | 33750 | 451 |
| 442 | 20230911 | 112100 | 4804201750 | 33800 | 33850 | 33850 | 33750 | 188 |
| 443 | 20230911 | 112000 | 4797847250 | 33800 | 33800 | 33850 | 33800 | 147 |
| 444 | 20230911 | 111900 | 4792878550 | 33800 | 33800 | 33850 | 33750 | 437 |
| 445 | 20230911 | 111800 | 4778108100 | 33800 | 33800 | 33800 | 33800 | 393 |
| 446 | 20230911 | 111700 | 4764824700 | 33800 | 33800 | 33800 | 33750 | 319 |
| 447 | 20230911 | 111600 | 4754044250 | 33850 | 33900 | 33900 | 33800 | 4970 |
| 448 | 20230911 | 111500 | 4585843550 | 33850 | 33900 | 33900 | 33850 | 230 |
| 449 | 20230911 | 111400 | 4578057150 | 33900 | 33900 | 33900 | 33850 | 2640 |
| 450 | 20230911 | 111300 | 4488565000 | 33900 | 33900 | 33950 | 33900 | 38 |
| 451 | 20230911 | 111200 | 4487276500 | 33950 | 34000 | 34000 | 33900 | 2306 |
| 452 | 20230911 | 111100 | 4408965150 | 34000 | 34000 | 34000 | 33950 | 198 |
| 453 | 20230911 | 111000 | 4402233400 | 34000 | 33900 | 34000 | 33900 | 633 |
| 454 | 20230911 | 110900 | 4380733350 | 33950 | 34000 | 34050 | 33950 | 4308 |
| 455 | 20230911 | 110800 | 4234212300 | 34050 | 33950 | 34050 | 33950 | 1680 |
| 456 | 20230911 | 110700 | 4177089800 | 34000 | 33950 | 34000 | 33950 | 564 |
| 457 | 20230911 | 110600 | 4157930350 | 34000 | 34000 | 34000 | 34000 | 66 |
| 458 | 20230911 | 110500 | 4155686350 | 33950 | 33900 | 33950 | 33900 | 1252 |
| 459 | 20230911 | 110400 | 4113184150 | 33950 | 33900 | 33950 | 33850 | 844 |
| 460 | 20230911 | 110300 | 4084580050 | 33900 | 33900 | 33950 | 33900 | 683 |
| 461 | 20230911 | 110200 | 4061425500 | 33900 | 33950 | 33950 | 33900 | 66 |
| 462 | 20230911 | 110100 | 4059187650 | 33900 | 33850 | 33900 | 33850 | 1798 |
| 463 | 20230911 | 110000 | 3998275150 | 33850 | 33900 | 33900 | 33850 | 262 |
| 464 | 20230911 | 105900 | 3989397300 | 33900 | 33850 | 33900 | 33850 | 138 |
| 465 | 20230911 | 105800 | 3984719550 | 33850 | 33900 | 33900 | 33850 | 180 |
| 466 | 20230911 | 105700 | 3978618600 | 33850 | 33900 | 33900 | 33850 | 343 |
| 467 | 20230911 | 105600 | 3966993550 | 33900 | 33900 | 33900 | 33850 | 183 |
| 468 | 20230911 | 105500 | 3960790700 | 33900 | 33850 | 33900 | 33850 | 247 |
| 469 | 20230911 | 105400 | 3952417900 | 33900 | 33900 | 33900 | 33850 | 180 |
| 470 | 20230911 | 105300 | 3946321250 | 33900 | 33900 | 33900 | 33850 | 61 |
| 471 | 20230911 | 105200 | 3944253450 | 33850 | 33850 | 33900 | 33850 | 44 |
| 472 | 20230911 | 105100 | 3942763750 | 33900 | 33850 | 33900 | 33850 | 1553 |
| 473 | 20230911 | 105000 | 3890188950 | 33850 | 33850 | 33850 | 33800 | 24 |
| 474 | 20230911 | 104900 | 3889376950 | 33850 | 33800 | 33850 | 33800 | 190 |
| 475 | 20230911 | 104800 | 3882950450 | 33800 | 33800 | 33850 | 33800 | 2137 |
| 476 | 20230911 | 104700 | 3810718850 | 33800 | 33800 | 33800 | 33800 | 19 |
| 477 | 20230911 | 104600 | 3810076650 | 33750 | 33750 | 33800 | 33750 | 229 |
| 478 | 20230911 | 104500 | 3802339600 | 33800 | 33800 | 33800 | 33750 | 65 |
| 479 | 20230911 | 104400 | 3800143250 | 33800 | 33750 | 33800 | 33750 | 121 |
| 480 | 20230911 | 104300 | 3796058400 | 33750 | 33750 | 33800 | 33750 | 38 |
| 481 | 20230911 | 104200 | 3794775300 | 33750 | 33800 | 33800 | 33750 | 70 |
| 482 | 20230911 | 104100 | 3792412450 | 33750 | 33800 | 33800 | 33750 | 30 |
| 483 | 20230911 | 104000 | 3791398750 | 33800 | 33750 | 33800 | 33700 | 1735 |
| 484 | 20230911 | 103900 | 3732895850 | 33750 | 33800 | 33800 | 33750 | 72 |
| 485 | 20230911 | 103800 | 3730465500 | 33800 | 33700 | 33800 | 33700 | 1040 |
| 486 | 20230911 | 103700 | 3695365900 | 33700 | 33700 | 33700 | 33700 | 153 |
| 487 | 20230911 | 103600 | 3690209800 | 33750 | 33700 | 33750 | 33700 | 1200 |
| 488 | 20230911 | 103500 | 3649768900 | 33750 | 33750 | 33750 | 33700 | 258 |
| 489 | 20230911 | 103400 | 3641067600 | 33750 | 33750 | 33750 | 33700 | 62 |
| 490 | 20230911 | 103300 | 3638977600 | 33700 | 33750 | 33750 | 33700 | 141 |
| 491 | 20230911 | 103200 | 3634222800 | 33700 | 33750 | 33750 | 33700 | 142 |
| 492 | 20230911 | 103100 | 3629433150 | 33700 | 33750 | 33750 | 33700 | 241 |
| 493 | 20230911 | 103000 | 3621300300 | 33700 | 33700 | 33750 | 33700 | 862 |
| 494 | 20230911 | 102900 | 3592213500 | 33700 | 33750 | 33750 | 33700 | 176 |
| 495 | 20230911 | 102800 | 3586281200 | 33750 | 33700 | 33750 | 33700 | 15 |
| 496 | 20230911 | 102700 | 3585775650 | 33700 | 33700 | 33750 | 33700 | 101 |
| 497 | 20230911 | 102600 | 3582370150 | 33750 | 33750 | 33750 | 33700 | 310 |
| 498 | 20230911 | 102500 | 3571912100 | 33750 | 33700 | 33750 | 33700 | 298 |
| 499 | 20230911 | 102400 | 3561866650 | 33750 | 33800 | 33800 | 33750 | 836 |
| 500 | 20230911 | 102300 | 3533651200 | 33800 | 33750 | 33800 | 33750 | 54 |
| 501 | 20230911 | 102200 | 3531827650 | 33750 | 33750 | 33800 | 33750 | 184 |
| 502 | 20230911 | 102100 | 3525617600 | 33750 | 33750 | 33800 | 33750 | 86 |
| 503 | 20230911 | 102000 | 3522711400 | 33800 | 33800 | 33800 | 33800 | 347 |
| 504 | 20230911 | 101900 | 3510982800 | 33800 | 33750 | 33800 | 33750 | 329 |
| 505 | 20230911 | 101800 | 3499877350 | 33750 | 33700 | 33750 | 33700 | 2017 |
| 506 | 20230911 | 101700 | 3431820150 | 33700 | 33700 | 33750 | 33700 | 228 |
| 507 | 20230911 | 101600 | 3424125400 | 33700 | 33750 | 33750 | 33700 | 116 |
| 508 | 20230911 | 101500 | 3420215800 | 33750 | 33700 | 33750 | 33700 | 382 |
| 509 | 20230911 | 101400 | 3407325700 | 33750 | 33750 | 33750 | 33700 | 248 |
| 510 | 20230911 | 101300 | 3398967350 | 33700 | 33700 | 33750 | 33650 | 570 |
| 511 | 20230911 | 101200 | 3379756950 | 33700 | 33700 | 33700 | 33650 | 1960 |
| 512 | 20230911 | 101100 | 3313712900 | 33700 | 33650 | 33700 | 33650 | 889 |
| 513 | 20230911 | 101000 | 3283795150 | 33700 | 33700 | 33700 | 33650 | 1006 |
| 514 | 20230911 | 100900 | 3249935800 | 33700 | 33700 | 33700 | 33650 | 1288 |
| 515 | 20230911 | 100800 | 3206534550 | 33700 | 33750 | 33750 | 33650 | 1981 |
| 516 | 20230911 | 100700 | 3139775000 | 33750 | 33700 | 33750 | 33700 | 379 |
| 517 | 20230911 | 100600 | 3127002200 | 33750 | 33750 | 33750 | 33700 | 209 |
| 518 | 20230911 | 100500 | 3119956800 | 33750 | 33750 | 33750 | 33700 | 70 |
| 519 | 20230911 | 100400 | 3117594650 | 33750 | 33700 | 33750 | 33700 | 86 |
| 520 | 20230911 | 100300 | 3114692600 | 33700 | 33700 | 33750 | 33700 | 131 |
| 521 | 20230911 | 100200 | 3110273500 | 33750 | 33800 | 33800 | 33700 | 666 |
| 522 | 20230911 | 100100 | 3087803450 | 33800 | 33800 | 33800 | 33750 | 78 |
| 523 | 20230911 | 100000 | 3085170700 | 33800 | 33750 | 33800 | 33750 | 283 |
| 524 | 20230911 | 095900 | 3075611450 | 33800 | 33750 | 33800 | 33750 | 643 |
| 525 | 20230911 | 095800 | 3053909750 | 33750 | 33700 | 33800 | 33700 | 236 |
| 526 | 20230911 | 095700 | 3045942900 | 33700 | 33750 | 33800 | 33700 | 1525 |
| 527 | 20230911 | 095600 | 2994519200 | 33750 | 33800 | 33800 | 33750 | 217 |
| 528 | 20230911 | 095500 | 2987194300 | 33750 | 33700 | 33800 | 33700 | 4074 |
| 529 | 20230911 | 095400 | 2849792800 | 33750 | 33700 | 33750 | 33700 | 771 |
| 530 | 20230911 | 095300 | 2823808950 | 33700 | 33750 | 33750 | 33700 | 1381 |
| 531 | 20230911 | 095200 | 2777262400 | 33700 | 33700 | 33750 | 33700 | 874 |
| 532 | 20230911 | 095100 | 2747803400 | 33700 | 33750 | 33750 | 33700 | 3338 |
| 533 | 20230911 | 095000 | 2635247900 | 33750 | 33750 | 33800 | 33750 | 2131 |
| 534 | 20230911 | 094900 | 2563325200 | 33750 | 33800 | 33850 | 33750 | 198 |
| 535 | 20230911 | 094800 | 2556633150 | 33750 | 33800 | 33850 | 33750 | 2595 |
| 536 | 20230911 | 094700 | 2468922650 | 33850 | 33850 | 33900 | 33800 | 3496 |
| 537 | 20230911 | 094600 | 2350746450 | 33900 | 33850 | 33900 | 33850 | 104 |
| 538 | 20230911 | 094500 | 2347225500 | 33850 | 33850 | 33900 | 33800 | 539 |
| 539 | 20230911 | 094400 | 2328979600 | 33900 | 33900 | 33900 | 33850 | 112 |
| 540 | 20230911 | 094300 | 2325186550 | 33900 | 33900 | 33900 | 33800 | 241 |
| 541 | 20230911 | 094200 | 2317019950 | 33900 | 33900 | 33900 | 33850 | 469 |
| 542 | 20230911 | 094100 | 2301141200 | 33850 | 33850 | 33850 | 33800 | 267 |
| 543 | 20230911 | 094000 | 2292103400 | 33850 | 33850 | 33900 | 33850 | 190 |
| 544 | 20230911 | 093900 | 2285671000 | 33850 | 33900 | 33900 | 33800 | 2232 |
| 545 | 20230911 | 093800 | 2210117550 | 33900 | 33900 | 33900 | 33850 | 232 |
| 546 | 20230911 | 093700 | 2202252800 | 33900 | 33850 | 33900 | 33850 | 165 |
| 547 | 20230911 | 093600 | 2196666950 | 33850 | 33900 | 33900 | 33850 | 589 |
| 548 | 20230911 | 093500 | 2176701400 | 33850 | 33850 | 33900 | 33850 | 637 |
| 549 | 20230911 | 093400 | 2155134400 | 33900 | 33900 | 33950 | 33850 | 1185 |
| 550 | 20230911 | 093300 | 2114990150 | 33900 | 33900 | 33950 | 33900 | 744 |
| 551 | 20230911 | 093200 | 2089767800 | 33900 | 33900 | 33950 | 33900 | 459 |
| 552 | 20230911 | 093100 | 2074207650 | 33950 | 33950 | 33950 | 33900 | 821 |
| 553 | 20230911 | 093000 | 2046351750 | 34000 | 33900 | 34000 | 33900 | 975 |
| 554 | 20230911 | 092900 | 2013251750 | 33950 | 33950 | 33950 | 33900 | 238 |
| 555 | 20230911 | 092800 | 2005175300 | 33900 | 33900 | 33950 | 33900 | 483 |
| 556 | 20230911 | 092700 | 1988799700 | 33900 | 33900 | 34000 | 33900 | 162 |
| 557 | 20230911 | 092600 | 1983305900 | 33950 | 33900 | 33950 | 33900 | 644 |
| 558 | 20230911 | 092500 | 1961445300 | 33900 | 33950 | 33950 | 33900 | 184 |
| 559 | 20230911 | 092400 | 1955200250 | 33900 | 33950 | 34000 | 33900 | 139 |
| 560 | 20230911 | 092300 | 1950483050 | 33900 | 34000 | 34000 | 33900 | 458 |
| 561 | 20230911 | 092200 | 1934932400 | 34000 | 33900 | 34000 | 33900 | 1003 |
| 562 | 20230911 | 092100 | 1900926650 | 33850 | 33950 | 34000 | 33850 | 930 |
| 563 | 20230911 | 092000 | 1869350900 | 33950 | 33900 | 33950 | 33850 | 537 |
| 564 | 20230911 | 091900 | 1851145850 | 33900 | 34000 | 34000 | 33850 | 569 |
| 565 | 20230911 | 091800 | 1831871000 | 33900 | 33850 | 34000 | 33850 | 1881 |
| 566 | 20230911 | 091700 | 1768045000 | 33850 | 33900 | 33900 | 33850 | 1391 |
| 567 | 20230911 | 091600 | 1720949800 | 33850 | 33850 | 33850 | 33800 | 1215 |
| 568 | 20230911 | 091500 | 1679822650 | 33850 | 33850 | 33850 | 33800 | 549 |
| 569 | 20230911 | 091400 | 1661262850 | 33800 | 33850 | 33850 | 33800 | 730 |
| 570 | 20230911 | 091300 | 1636574950 | 33850 | 33750 | 33850 | 33700 | 2700 |
| 571 | 20230911 | 091200 | 1545323650 | 33750 | 33850 | 33850 | 33750 | 10727 |
| 572 | 20230911 | 091100 | 1182343950 | 33850 | 33900 | 33900 | 33750 | 4174 |
| 573 | 20230911 | 091000 | 1041171950 | 33900 | 33800 | 33900 | 33800 | 4037 |
| 574 | 20230911 | 090900 | 904498050 | 33800 | 33850 | 33900 | 33750 | 7794 |
| 575 | 20230911 | 090800 | 641002400 | 33900 | 34000 | 34000 | 33850 | 2897 |
| 576 | 20230911 | 090700 | 542763950 | 34050 | 34000 | 34050 | 34000 | 76 |
| 577 | 20230911 | 090600 | 540178900 | 34000 | 33950 | 34050 | 33950 | 1737 |
| 578 | 20230911 | 090500 | 481162650 | 33900 | 33950 | 33950 | 33850 | 4016 |
| 579 | 20230911 | 090400 | 344992750 | 34000 | 34000 | 34000 | 33950 | 755 |
| 580 | 20230911 | 090300 | 319350550 | 34000 | 34150 | 34150 | 34000 | 3272 |
| 581 | 20230911 | 090200 | 207901100 | 34150 | 34150 | 34150 | 34100 | 1161 |
| 582 | 20230911 | 090100 | 168297900 | 34150 | 34200 | 34200 | 34100 | 1274 |
| 583 | 20230911 | 090000 | 124801550 | 34200 | 34200 | 34250 | 34050 | 3651 |