33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 3 | 20230908 | 191400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230908 | 191300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230908 | 191200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230908 | 191100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230908 | 191000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230908 | 190900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230908 | 190800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230908 | 190700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230908 | 190600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230908 | 190500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230908 | 190400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230908 | 190300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230908 | 190200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230908 | 190100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230908 | 190000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230908 | 185900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230908 | 185800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230908 | 185700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230908 | 185600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230908 | 185500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230908 | 185400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230908 | 185300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230908 | 185200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230908 | 185100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230908 | 185000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230908 | 184900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230908 | 184800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230908 | 184700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230908 | 184600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230908 | 184500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 33 | 20230908 | 184400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230908 | 184300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230908 | 184200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230908 | 184100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230908 | 184000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230908 | 183900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230908 | 183800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230908 | 183700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230908 | 183600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230908 | 183500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230908 | 183400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230908 | 183300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230908 | 183200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230908 | 183100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230908 | 183000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230908 | 182900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230908 | 182800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230908 | 182700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230908 | 182600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230908 | 182500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230908 | 182400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230908 | 182300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230908 | 182200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230908 | 182100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230908 | 182000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230908 | 181900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230908 | 181800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230908 | 181700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230908 | 181600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230908 | 181500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 63 | 20230908 | 181400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230908 | 181300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230908 | 181200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230908 | 181100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230908 | 181000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230908 | 180900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230908 | 180800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230908 | 180700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230908 | 180600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230908 | 180500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230908 | 180400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230908 | 180300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230908 | 180200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230908 | 180100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230908 | 180000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230908 | 175900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230908 | 175800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230908 | 175700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230908 | 175600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230908 | 175500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230908 | 175400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230908 | 175300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230908 | 175200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230908 | 175100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230908 | 175000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230908 | 174900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230908 | 174800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230908 | 174700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230908 | 174600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230908 | 174500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 93 | 20230908 | 174400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230908 | 174300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230908 | 174200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230908 | 174100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230908 | 174000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230908 | 173900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230908 | 173800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230908 | 173700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230908 | 173600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230908 | 173500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230908 | 173400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230908 | 173300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230908 | 173200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230908 | 173100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230908 | 173000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230908 | 172900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230908 | 172800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230908 | 172700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230908 | 172600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230908 | 172500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230908 | 172400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230908 | 172300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230908 | 172200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230908 | 172100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230908 | 172000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230908 | 171900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230908 | 171800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230908 | 171700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230908 | 171600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230908 | 171500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 123 | 20230908 | 171400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230908 | 171300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230908 | 171200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230908 | 171100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230908 | 171000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230908 | 170900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230908 | 170800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230908 | 170700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230908 | 170600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230908 | 170500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230908 | 170400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230908 | 170300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230908 | 170200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230908 | 170100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230908 | 170000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230908 | 165900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230908 | 165800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230908 | 165700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230908 | 165600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230908 | 165500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230908 | 165400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230908 | 165300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230908 | 165200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230908 | 165100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230908 | 165000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230908 | 164900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230908 | 164800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230908 | 164700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230908 | 164600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230908 | 164500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 153 | 20230908 | 164400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230908 | 164300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230908 | 164200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230908 | 164100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230908 | 164000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230908 | 163900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230908 | 163800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230908 | 163700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230908 | 163600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230908 | 163500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230908 | 163400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230908 | 163300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230908 | 163200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230908 | 163100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230908 | 163000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230908 | 162900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230908 | 162800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230908 | 162700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230908 | 162600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230908 | 162500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230908 | 162400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230908 | 162300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230908 | 162200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230908 | 162100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230908 | 162000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230908 | 161900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230908 | 161800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230908 | 161700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230908 | 161600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230908 | 161500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 183 | 20230908 | 161400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230908 | 161300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230908 | 161200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230908 | 161100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230908 | 161000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230908 | 160900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230908 | 160800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230908 | 160700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230908 | 160600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230908 | 160500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230908 | 160400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230908 | 160300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230908 | 160200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230908 | 160100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20230908 | 160000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20230908 | 155900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20230908 | 155800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20230908 | 155700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20230908 | 155600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20230908 | 155500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20230908 | 155400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20230908 | 155300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20230908 | 155200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20230908 | 155100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20230908 | 155000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20230908 | 154900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20230908 | 154800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20230908 | 154700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20230908 | 154600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20230908 | 154500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 213 | 20230908 | 154400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20230908 | 154300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20230908 | 154200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20230908 | 154100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20230908 | 154000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20230908 | 153900 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20230908 | 153800 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20230908 | 153700 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20230908 | 153600 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20230908 | 153500 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20230908 | 153400 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20230908 | 153300 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230908 | 153200 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230908 | 153100 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20230908 | 153000 | 12784210700 | 34600 | 34600 | 34600 | 34600 | 12023 |
| 228 | 20230908 | 152900 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20230908 | 152800 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20230908 | 152700 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20230908 | 152600 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20230908 | 152500 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20230908 | 152400 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20230908 | 152300 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20230908 | 152200 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20230908 | 152100 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20230908 | 152000 | 12368214900 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20230908 | 151900 | 12368214900 | 34550 | 34550 | 34600 | 34500 | 4500 |
| 239 | 20230908 | 151800 | 12212709100 | 34550 | 34600 | 34600 | 34500 | 4523 |
| 240 | 20230908 | 151700 | 12056451250 | 34550 | 34600 | 34600 | 34550 | 1244 |
| 241 | 20230908 | 151600 | 12013409050 | 34600 | 34650 | 34650 | 34600 | 1797 |
| 242 | 20230908 | 151500 | 11951221900 | 34650 | 34600 | 34650 | 34600 | 228 |
| 243 | 20230908 | 151400 | 11943328350 | 34650 | 34650 | 34700 | 34600 | 2348 |
| 244 | 20230908 | 151300 | 11861969350 | 34700 | 34700 | 34700 | 34650 | 823 |
| 245 | 20230908 | 151200 | 11833434850 | 34700 | 34700 | 34700 | 34650 | 555 |
| 246 | 20230908 | 151100 | 11814177450 | 34700 | 34550 | 34700 | 34550 | 6074 |
| 247 | 20230908 | 151000 | 11604090950 | 34550 | 34500 | 34550 | 34500 | 677 |
| 248 | 20230908 | 150900 | 11580703550 | 34500 | 34500 | 34550 | 34500 | 587 |
| 249 | 20230908 | 150800 | 11560443550 | 34550 | 34500 | 34550 | 34500 | 474 |
| 250 | 20230908 | 150700 | 11544069750 | 34500 | 34550 | 34550 | 34500 | 189 |
| 251 | 20230908 | 150600 | 11537541900 | 34550 | 34550 | 34550 | 34500 | 994 |
| 252 | 20230908 | 150500 | 11503204900 | 34500 | 34550 | 34550 | 34500 | 481 |
| 253 | 20230908 | 150400 | 11486600700 | 34500 | 34500 | 34550 | 34500 | 423 |
| 254 | 20230908 | 150300 | 11471986500 | 34550 | 34550 | 34550 | 34500 | 161 |
| 255 | 20230908 | 150200 | 11466424250 | 34500 | 34550 | 34550 | 34500 | 239 |
| 256 | 20230908 | 150100 | 11458168250 | 34550 | 34550 | 34550 | 34500 | 420 |
| 257 | 20230908 | 150000 | 11443675200 | 34550 | 34500 | 34550 | 34500 | 109 |
| 258 | 20230908 | 145900 | 11439911000 | 34500 | 34450 | 34550 | 34450 | 3135 |
| 259 | 20230908 | 145800 | 11331754800 | 34450 | 34450 | 34500 | 34450 | 1138 |
| 260 | 20230908 | 145700 | 11292494500 | 34500 | 34500 | 34500 | 34450 | 600 |
| 261 | 20230908 | 145600 | 11271811850 | 34500 | 34450 | 34500 | 34450 | 259 |
| 262 | 20230908 | 145500 | 11262877150 | 34450 | 34450 | 34500 | 34450 | 191 |
| 263 | 20230908 | 145400 | 11256292050 | 34450 | 34450 | 34500 | 34450 | 125 |
| 264 | 20230908 | 145300 | 11251980850 | 34450 | 34450 | 34500 | 34450 | 3673 |
| 265 | 20230908 | 145200 | 11125303250 | 34450 | 34450 | 34500 | 34450 | 225 |
| 266 | 20230908 | 145100 | 11117548100 | 34500 | 34500 | 34500 | 34450 | 320 |
| 267 | 20230908 | 145000 | 11106515300 | 34450 | 34500 | 34500 | 34450 | 606 |
| 268 | 20230908 | 144900 | 11085622450 | 34450 | 34450 | 34500 | 34450 | 388 |
| 269 | 20230908 | 144800 | 11072240700 | 34450 | 34500 | 34500 | 34450 | 1380 |
| 270 | 20230908 | 144700 | 11024692900 | 34450 | 34450 | 34500 | 34450 | 288 |
| 271 | 20230908 | 144600 | 11014765650 | 34450 | 34450 | 34550 | 34450 | 7932 |
| 272 | 20230908 | 144500 | 10741104700 | 34500 | 34500 | 34500 | 34450 | 415 |
| 273 | 20230908 | 144400 | 10726795750 | 34500 | 34450 | 34500 | 34450 | 251 |
| 274 | 20230908 | 144300 | 10718137300 | 34450 | 34500 | 34500 | 34450 | 264 |
| 275 | 20230908 | 144200 | 10709030900 | 34450 | 34500 | 34500 | 34450 | 279 |
| 276 | 20230908 | 144100 | 10699406200 | 34500 | 34450 | 34500 | 34450 | 297 |
| 277 | 20230908 | 144000 | 10689160900 | 34450 | 34450 | 34500 | 34450 | 609 |
| 278 | 20230908 | 143900 | 10668174850 | 34450 | 34500 | 34500 | 34450 | 107 |
| 279 | 20230908 | 143800 | 10664484000 | 34450 | 34500 | 34500 | 34450 | 291 |
| 280 | 20230908 | 143700 | 10654451450 | 34500 | 34500 | 34500 | 34450 | 352 |
| 281 | 20230908 | 143600 | 10642318100 | 34450 | 34500 | 34500 | 34450 | 359 |
| 282 | 20230908 | 143500 | 10629933750 | 34500 | 34500 | 34500 | 34450 | 500 |
| 283 | 20230908 | 143400 | 10612684900 | 34450 | 34450 | 34500 | 34450 | 418 |
| 284 | 20230908 | 143300 | 10598265000 | 34450 | 34500 | 34500 | 34450 | 111 |
| 285 | 20230908 | 143200 | 10594436950 | 34450 | 34450 | 34500 | 34450 | 422 |
| 286 | 20230908 | 143100 | 10579878700 | 34450 | 34450 | 34500 | 34450 | 222 |
| 287 | 20230908 | 143000 | 10572220650 | 34500 | 34450 | 34500 | 34450 | 341 |
| 288 | 20230908 | 142900 | 10560468150 | 34500 | 34450 | 34500 | 34450 | 282 |
| 289 | 20230908 | 142800 | 10550744450 | 34450 | 34500 | 34500 | 34450 | 460 |
| 290 | 20230908 | 142700 | 10534878400 | 34450 | 34450 | 34500 | 34450 | 406 |
| 291 | 20230908 | 142600 | 10520882550 | 34450 | 34450 | 34500 | 34450 | 322 |
| 292 | 20230908 | 142500 | 10509778150 | 34450 | 34450 | 34500 | 34450 | 200 |
| 293 | 20230908 | 142400 | 10502879450 | 34500 | 34500 | 34500 | 34450 | 248 |
| 294 | 20230908 | 142300 | 10494324400 | 34450 | 34500 | 34500 | 34450 | 161 |
| 295 | 20230908 | 142200 | 10488775650 | 34500 | 34450 | 34500 | 34450 | 1165 |
| 296 | 20230908 | 142100 | 10448635350 | 34450 | 34500 | 34500 | 34450 | 294 |
| 297 | 20230908 | 142000 | 10438493050 | 34450 | 34450 | 34500 | 34450 | 537 |
| 298 | 20230908 | 141900 | 10419984150 | 34450 | 34500 | 34500 | 34450 | 325 |
| 299 | 20230908 | 141800 | 10408780650 | 34500 | 34450 | 34500 | 34450 | 368 |
| 300 | 20230908 | 141700 | 10396091650 | 34500 | 34450 | 34500 | 34450 | 1337 |
| 301 | 20230908 | 141600 | 10349966250 | 34500 | 34450 | 34500 | 34450 | 202 |
| 302 | 20230908 | 141500 | 10342997850 | 34500 | 34500 | 34500 | 34450 | 313 |
| 303 | 20230908 | 141400 | 10332201200 | 34500 | 34450 | 34500 | 34450 | 4687 |
| 304 | 20230908 | 141300 | 10170501100 | 34500 | 34450 | 34550 | 34450 | 5298 |
| 305 | 20230908 | 141200 | 9987615250 | 34500 | 34450 | 34500 | 34450 | 227 |
| 306 | 20230908 | 141100 | 9979787250 | 34500 | 34500 | 34500 | 34450 | 339 |
| 307 | 20230908 | 141000 | 9968098400 | 34450 | 34600 | 34600 | 34450 | 3422 |
| 308 | 20230908 | 140900 | 9850031900 | 34550 | 34500 | 34600 | 34450 | 4619 |
| 309 | 20230908 | 140800 | 9690619750 | 34500 | 34450 | 34550 | 34450 | 3184 |
| 310 | 20230908 | 140700 | 9580769950 | 34450 | 34450 | 34500 | 34450 | 248 |
| 311 | 20230908 | 140600 | 9572216800 | 34450 | 34400 | 34450 | 34350 | 1984 |
| 312 | 20230908 | 140500 | 9503946450 | 34400 | 34350 | 34400 | 34350 | 536 |
| 313 | 20230908 | 140400 | 9485512600 | 34350 | 34350 | 34400 | 34350 | 352 |
| 314 | 20230908 | 140300 | 9473418850 | 34350 | 34350 | 34400 | 34350 | 371 |
| 315 | 20230908 | 140200 | 9460672300 | 34350 | 34350 | 34400 | 34350 | 235 |
| 316 | 20230908 | 140100 | 9452594250 | 34400 | 34350 | 34400 | 34350 | 264 |
| 317 | 20230908 | 140000 | 9443513750 | 34400 | 34350 | 34400 | 34350 | 635 |
| 318 | 20230908 | 135900 | 9421693800 | 34400 | 34400 | 34400 | 34350 | 272 |
| 319 | 20230908 | 135800 | 9412337600 | 34400 | 34400 | 34400 | 34350 | 280 |
| 320 | 20230908 | 135700 | 9402706400 | 34400 | 34400 | 34450 | 34400 | 272 |
| 321 | 20230908 | 135600 | 9393344550 | 34400 | 34400 | 34450 | 34400 | 436 |
| 322 | 20230908 | 135500 | 9378340450 | 34400 | 34400 | 34450 | 34400 | 116 |
| 323 | 20230908 | 135400 | 9374345450 | 34400 | 34400 | 34450 | 34400 | 584 |
| 324 | 20230908 | 135300 | 9354252950 | 34400 | 34400 | 34450 | 34400 | 696 |
| 325 | 20230908 | 135200 | 9330308050 | 34400 | 34450 | 34450 | 34400 | 248 |
| 326 | 20230908 | 135100 | 9321771350 | 34400 | 34400 | 34450 | 34400 | 526 |
| 327 | 20230908 | 135000 | 9303669900 | 34400 | 34450 | 34450 | 34400 | 35 |
| 328 | 20230908 | 134900 | 9302465600 | 34450 | 34400 | 34450 | 34400 | 413 |
| 329 | 20230908 | 134800 | 9288255650 | 34400 | 34400 | 34450 | 34400 | 162 |
| 330 | 20230908 | 134700 | 9282676950 | 34400 | 34400 | 34450 | 34400 | 319 |
| 331 | 20230908 | 134600 | 9271700850 | 34450 | 34450 | 34450 | 34400 | 424 |
| 332 | 20230908 | 134500 | 9257102300 | 34400 | 34400 | 34450 | 34350 | 1674 |
| 333 | 20230908 | 134400 | 9199467300 | 34350 | 34350 | 34400 | 34350 | 194 |
| 334 | 20230908 | 134300 | 9192794750 | 34350 | 34350 | 34400 | 34350 | 549 |
| 335 | 20230908 | 134200 | 9173933000 | 34350 | 34350 | 34400 | 34350 | 294 |
| 336 | 20230908 | 134100 | 9163825250 | 34350 | 34400 | 34400 | 34350 | 737 |
| 337 | 20230908 | 134000 | 9138481350 | 34400 | 34350 | 34400 | 34350 | 652 |
| 338 | 20230908 | 133900 | 9116061350 | 34350 | 34350 | 34400 | 34350 | 644 |
| 339 | 20230908 | 133800 | 9093931350 | 34400 | 34400 | 34400 | 34350 | 1052 |
| 340 | 20230908 | 133700 | 9057756000 | 34400 | 34350 | 34400 | 34350 | 266 |
| 341 | 20230908 | 133600 | 9048609000 | 34400 | 34400 | 34400 | 34350 | 408 |
| 342 | 20230908 | 133500 | 9034584100 | 34400 | 34350 | 34400 | 34350 | 421 |
| 343 | 20230908 | 133400 | 9020110850 | 34400 | 34350 | 34400 | 34350 | 909 |
| 344 | 20230908 | 133300 | 8988847150 | 34400 | 34350 | 34400 | 34350 | 297 |
| 345 | 20230908 | 133200 | 8978635750 | 34400 | 34400 | 34400 | 34350 | 453 |
| 346 | 20230908 | 133100 | 8963060800 | 34400 | 34350 | 34400 | 34350 | 539 |
| 347 | 20230908 | 133000 | 8944525050 | 34350 | 34400 | 34400 | 34350 | 434 |
| 348 | 20230908 | 132900 | 8929604400 | 34350 | 34400 | 34450 | 34350 | 426 |
| 349 | 20230908 | 132800 | 8914946350 | 34400 | 34350 | 34400 | 34350 | 233 |
| 350 | 20230908 | 132700 | 8906931500 | 34350 | 34450 | 34450 | 34350 | 352 |
| 351 | 20230908 | 132600 | 8894823800 | 34450 | 34350 | 34450 | 34350 | 773 |
| 352 | 20230908 | 132500 | 8868240900 | 34350 | 34350 | 34400 | 34300 | 964 |
| 353 | 20230908 | 132400 | 8835130100 | 34350 | 34350 | 34350 | 34300 | 540 |
| 354 | 20230908 | 132300 | 8816594450 | 34300 | 34300 | 34350 | 34300 | 317 |
| 355 | 20230908 | 132200 | 8805715650 | 34350 | 34350 | 34350 | 34300 | 507 |
| 356 | 20230908 | 132100 | 8788323500 | 34350 | 34300 | 34350 | 34300 | 138 |
| 357 | 20230908 | 132000 | 8783587000 | 34300 | 34350 | 34350 | 34300 | 865 |
| 358 | 20230908 | 131900 | 8753883800 | 34300 | 34350 | 34350 | 34300 | 442 |
| 359 | 20230908 | 131800 | 8738709100 | 34350 | 34350 | 34350 | 34300 | 337 |
| 360 | 20230908 | 131700 | 8727138700 | 34300 | 34250 | 34350 | 34200 | 4493 |
| 361 | 20230908 | 131600 | 8573225050 | 34250 | 34200 | 34250 | 34200 | 893 |
| 362 | 20230908 | 131500 | 8542681850 | 34200 | 34200 | 34250 | 34200 | 280 |
| 363 | 20230908 | 131400 | 8533103350 | 34200 | 34200 | 34250 | 34200 | 59 |
| 364 | 20230908 | 131300 | 8531083050 | 34200 | 34200 | 34250 | 34200 | 489 |
| 365 | 20230908 | 131200 | 8514351200 | 34200 | 34200 | 34250 | 34200 | 198 |
| 366 | 20230908 | 131100 | 8507579350 | 34200 | 34250 | 34250 | 34200 | 842 |
| 367 | 20230908 | 131000 | 8478779550 | 34250 | 34200 | 34250 | 34200 | 473 |
| 368 | 20230908 | 130900 | 8462599950 | 34200 | 34250 | 34250 | 34200 | 185 |
| 369 | 20230908 | 130800 | 8456271250 | 34250 | 34250 | 34250 | 34200 | 366 |
| 370 | 20230908 | 130700 | 8443748100 | 34250 | 34200 | 34250 | 34200 | 609 |
| 371 | 20230908 | 130600 | 8422911350 | 34250 | 34200 | 34250 | 34200 | 647 |
| 372 | 20230908 | 130500 | 8400782200 | 34200 | 34200 | 34250 | 34200 | 566 |
| 373 | 20230908 | 130400 | 8381424000 | 34200 | 34200 | 34250 | 34150 | 1287 |
| 374 | 20230908 | 130300 | 8337410350 | 34200 | 34200 | 34250 | 34150 | 4682 |
| 375 | 20230908 | 130200 | 8177286600 | 34200 | 34250 | 34250 | 34200 | 227 |
| 376 | 20230908 | 130100 | 8169520550 | 34250 | 34250 | 34250 | 34200 | 1185 |
| 377 | 20230908 | 130000 | 8128938450 | 34250 | 34200 | 34250 | 34200 | 714 |
| 378 | 20230908 | 125900 | 8104497850 | 34250 | 34200 | 34250 | 34200 | 255 |
| 379 | 20230908 | 125800 | 8095764400 | 34250 | 34250 | 34250 | 34200 | 1085 |
| 380 | 20230908 | 125700 | 8058608350 | 34250 | 34250 | 34250 | 34200 | 1715 |
| 381 | 20230908 | 125600 | 7999882450 | 34250 | 34250 | 34250 | 34200 | 1370 |
| 382 | 20230908 | 125500 | 7952960100 | 34250 | 34250 | 34300 | 34250 | 303 |
| 383 | 20230908 | 125400 | 7942582050 | 34250 | 34300 | 34300 | 34250 | 13 |
| 384 | 20230908 | 125300 | 7942136600 | 34300 | 34250 | 34300 | 34250 | 467 |
| 385 | 20230908 | 125200 | 7926129050 | 34250 | 34250 | 34300 | 34250 | 220 |
| 386 | 20230908 | 125100 | 7918593750 | 34300 | 34300 | 34300 | 34250 | 375 |
| 387 | 20230908 | 125000 | 7905746900 | 34300 | 34300 | 34300 | 34250 | 173 |
| 388 | 20230908 | 124900 | 7899813350 | 34300 | 34250 | 34300 | 34250 | 270 |
| 389 | 20230908 | 124800 | 7890565500 | 34250 | 34300 | 34300 | 34250 | 147 |
| 390 | 20230908 | 124700 | 7885530150 | 34250 | 34250 | 34300 | 34250 | 245 |
| 391 | 20230908 | 124600 | 7877137700 | 34250 | 34250 | 34300 | 34250 | 339 |
| 392 | 20230908 | 124500 | 7865526900 | 34250 | 34250 | 34300 | 34250 | 609 |
| 393 | 20230908 | 124400 | 7844668600 | 34250 | 34250 | 34300 | 34250 | 276 |
| 394 | 20230908 | 124300 | 7835215400 | 34250 | 34250 | 34300 | 34250 | 44 |
| 395 | 20230908 | 124200 | 7833707500 | 34250 | 34250 | 34250 | 34250 | 312 |
| 396 | 20230908 | 124100 | 7823021500 | 34250 | 34250 | 34300 | 34250 | 171 |
| 397 | 20230908 | 124000 | 7817164700 | 34250 | 34250 | 34300 | 34250 | 546 |
| 398 | 20230908 | 123900 | 7798458150 | 34250 | 34250 | 34300 | 34250 | 121 |
| 399 | 20230908 | 123800 | 7794313850 | 34250 | 34250 | 34300 | 34250 | 216 |
| 400 | 20230908 | 123700 | 7786915650 | 34250 | 34250 | 34300 | 34250 | 159 |
| 401 | 20230908 | 123600 | 7781469150 | 34250 | 34200 | 34250 | 34200 | 1667 |
| 402 | 20230908 | 123500 | 7724382000 | 34200 | 34200 | 34250 | 34200 | 3796 |
| 403 | 20230908 | 123400 | 7594554350 | 34250 | 34200 | 34250 | 34200 | 334 |
| 404 | 20230908 | 123300 | 7583123000 | 34200 | 34250 | 34250 | 34200 | 765 |
| 405 | 20230908 | 123200 | 7556957400 | 34250 | 34200 | 34250 | 34200 | 154 |
| 406 | 20230908 | 123100 | 7551690050 | 34200 | 34200 | 34250 | 34200 | 319 |
| 407 | 20230908 | 123000 | 7540780050 | 34200 | 34200 | 34250 | 34200 | 440 |
| 408 | 20230908 | 122900 | 7525731750 | 34200 | 34200 | 34250 | 34200 | 76 |
| 409 | 20230908 | 122800 | 7523131700 | 34200 | 34200 | 34250 | 34200 | 886 |
| 410 | 20230908 | 122700 | 7492825400 | 34200 | 34200 | 34250 | 34200 | 2493 |
| 411 | 20230908 | 122600 | 7407564100 | 34200 | 34250 | 34250 | 34200 | 222 |
| 412 | 20230908 | 122500 | 7399967300 | 34300 | 34300 | 34300 | 34200 | 3779 |
| 413 | 20230908 | 122400 | 7270531250 | 34300 | 34350 | 34350 | 34250 | 832 |
| 414 | 20230908 | 122300 | 7242022150 | 34300 | 34350 | 34350 | 34300 | 2258 |
| 415 | 20230908 | 122200 | 7164572200 | 34300 | 34300 | 34350 | 34300 | 450 |
| 416 | 20230908 | 122100 | 7149136700 | 34350 | 34300 | 34350 | 34300 | 1214 |
| 417 | 20230908 | 122000 | 7107496000 | 34300 | 34350 | 34350 | 34300 | 811 |
| 418 | 20230908 | 121900 | 7079652300 | 34350 | 34300 | 34350 | 34300 | 438 |
| 419 | 20230908 | 121800 | 7064627750 | 34300 | 34350 | 34350 | 34300 | 199 |
| 420 | 20230908 | 121700 | 7057801300 | 34350 | 34350 | 34350 | 34300 | 450 |
| 421 | 20230908 | 121600 | 7042357000 | 34350 | 34300 | 34350 | 34300 | 121 |
| 422 | 20230908 | 121500 | 7038205650 | 34350 | 34350 | 34350 | 34300 | 162 |
| 423 | 20230908 | 121400 | 7032648700 | 34300 | 34350 | 34350 | 34300 | 1371 |
| 424 | 20230908 | 121300 | 6985573050 | 34300 | 34300 | 34350 | 34300 | 223 |
| 425 | 20230908 | 121200 | 6977920350 | 34300 | 34350 | 34350 | 34300 | 1383 |
| 426 | 20230908 | 121100 | 6930433150 | 34350 | 34350 | 34350 | 34300 | 31 |
| 427 | 20230908 | 121000 | 6929368650 | 34300 | 34350 | 34400 | 34300 | 272 |
| 428 | 20230908 | 120900 | 6920025450 | 34300 | 34300 | 34350 | 34300 | 1193 |
| 429 | 20230908 | 120800 | 6879056100 | 34350 | 34300 | 34350 | 34300 | 421 |
| 430 | 20230908 | 120700 | 6864615500 | 34350 | 34400 | 34400 | 34300 | 9883 |
| 431 | 20230908 | 120600 | 6525210050 | 34400 | 34400 | 34450 | 34400 | 271 |
| 432 | 20230908 | 120500 | 6515887250 | 34400 | 34400 | 34400 | 34400 | 4 |
| 433 | 20230908 | 120400 | 6515749650 | 34400 | 34450 | 34450 | 34400 | 207 |
| 434 | 20230908 | 120300 | 6508624050 | 34450 | 34450 | 34450 | 34450 | 285 |
| 435 | 20230908 | 120200 | 6498805800 | 34450 | 34500 | 34500 | 34450 | 62 |
| 436 | 20230908 | 120100 | 6496667250 | 34500 | 34400 | 34500 | 34400 | 997 |
| 437 | 20230908 | 120000 | 6462295050 | 34450 | 34450 | 34450 | 34400 | 834 |
| 438 | 20230908 | 115900 | 6433571700 | 34450 | 34450 | 34450 | 34400 | 262 |
| 439 | 20230908 | 115800 | 6424551550 | 34450 | 34450 | 34450 | 34400 | 1347 |
| 440 | 20230908 | 115700 | 6378208850 | 34400 | 34450 | 34450 | 34400 | 2088 |
| 441 | 20230908 | 115600 | 6306325950 | 34400 | 34450 | 34450 | 34400 | 268 |
| 442 | 20230908 | 115500 | 6297103000 | 34400 | 34450 | 34450 | 34400 | 376 |
| 443 | 20230908 | 115400 | 6284163450 | 34450 | 34450 | 34450 | 34400 | 140 |
| 444 | 20230908 | 115300 | 6279346450 | 34400 | 34450 | 34450 | 34400 | 30 |
| 445 | 20230908 | 115200 | 6278313650 | 34400 | 34500 | 34500 | 34400 | 642 |
| 446 | 20230908 | 115100 | 6256204650 | 34450 | 34500 | 34500 | 34450 | 212 |
| 447 | 20230908 | 115000 | 6248899600 | 34450 | 34500 | 34500 | 34450 | 311 |
| 448 | 20230908 | 114900 | 6238185300 | 34450 | 34500 | 34500 | 34450 | 6 |
| 449 | 20230908 | 114800 | 6237978400 | 34450 | 34450 | 34500 | 34450 | 243 |
| 450 | 20230908 | 114700 | 6229606950 | 34450 | 34500 | 34500 | 34450 | 550 |
| 451 | 20230908 | 114600 | 6210659050 | 34450 | 34500 | 34500 | 34450 | 254 |
| 452 | 20230908 | 114500 | 6201902500 | 34450 | 34450 | 34500 | 34400 | 1286 |
| 453 | 20230908 | 114400 | 6157611800 | 34450 | 34500 | 34500 | 34450 | 506 |
| 454 | 20230908 | 114300 | 6140178200 | 34450 | 34500 | 34500 | 34450 | 393 |
| 455 | 20230908 | 114200 | 6126625900 | 34500 | 34500 | 34500 | 34450 | 55 |
| 456 | 20230908 | 114100 | 6124729000 | 34450 | 34500 | 34500 | 34450 | 423 |
| 457 | 20230908 | 114000 | 6110154250 | 34450 | 34400 | 34450 | 34400 | 2681 |
| 458 | 20230908 | 113900 | 6017894500 | 34400 | 34500 | 34500 | 34400 | 914 |
| 459 | 20230908 | 113800 | 5986422900 | 34500 | 34450 | 34500 | 34400 | 2222 |
| 460 | 20230908 | 113700 | 5909870300 | 34500 | 34600 | 34600 | 34500 | 932 |
| 461 | 20230908 | 113600 | 5877714750 | 34550 | 34600 | 34600 | 34550 | 322 |
| 462 | 20230908 | 113500 | 5866589450 | 34550 | 34600 | 34600 | 34550 | 15 |
| 463 | 20230908 | 113400 | 5866070700 | 34550 | 34600 | 34650 | 34550 | 141 |
| 464 | 20230908 | 113300 | 5861197400 | 34550 | 34600 | 34600 | 34550 | 619 |
| 465 | 20230908 | 113200 | 5839787800 | 34550 | 34600 | 34600 | 34550 | 200 |
| 466 | 20230908 | 113100 | 5832875150 | 34600 | 34600 | 34600 | 34550 | 47 |
| 467 | 20230908 | 113000 | 5831250400 | 34650 | 34600 | 34650 | 34600 | 992 |
| 468 | 20230908 | 112900 | 5796925300 | 34550 | 34400 | 34550 | 34400 | 1194 |
| 469 | 20230908 | 112800 | 5755693150 | 34400 | 34450 | 34500 | 34400 | 1751 |
| 470 | 20230908 | 112700 | 5695325250 | 34450 | 34450 | 34450 | 34400 | 185 |
| 471 | 20230908 | 112600 | 5688957400 | 34450 | 34500 | 34500 | 34400 | 955 |
| 472 | 20230908 | 112500 | 5656078900 | 34500 | 34450 | 34500 | 34450 | 307 |
| 473 | 20230908 | 112400 | 5645502600 | 34450 | 34450 | 34500 | 34450 | 136 |
| 474 | 20230908 | 112300 | 5640811300 | 34450 | 34450 | 34450 | 34400 | 607 |
| 475 | 20230908 | 112200 | 5619905350 | 34450 | 34500 | 34500 | 34450 | 904 |
| 476 | 20230908 | 112100 | 5588746850 | 34450 | 34450 | 34500 | 34450 | 256 |
| 477 | 20230908 | 112000 | 5579927500 | 34450 | 34400 | 34450 | 34400 | 852 |
| 478 | 20230908 | 111900 | 5550588950 | 34400 | 34450 | 34450 | 34400 | 288 |
| 479 | 20230908 | 111800 | 5540667950 | 34450 | 34450 | 34450 | 34400 | 927 |
| 480 | 20230908 | 111700 | 5508738050 | 34450 | 34400 | 34450 | 34400 | 334 |
| 481 | 20230908 | 111600 | 5497242300 | 34400 | 34450 | 34450 | 34400 | 257 |
| 482 | 20230908 | 111500 | 5488400650 | 34400 | 34400 | 34450 | 34400 | 57 |
| 483 | 20230908 | 111400 | 5486439750 | 34450 | 34450 | 34450 | 34400 | 597 |
| 484 | 20230908 | 111300 | 5465886700 | 34400 | 34400 | 34450 | 34400 | 1561 |
| 485 | 20230908 | 111200 | 5412188100 | 34400 | 34400 | 34450 | 34400 | 1391 |
| 486 | 20230908 | 111100 | 5364337350 | 34400 | 34400 | 34450 | 34400 | 151 |
| 487 | 20230908 | 111000 | 5359142600 | 34450 | 34400 | 34450 | 34400 | 100 |
| 488 | 20230908 | 110900 | 5355698350 | 34450 | 34450 | 34450 | 34400 | 362 |
| 489 | 20230908 | 110800 | 5343245250 | 34400 | 34450 | 34500 | 34400 | 2545 |
| 490 | 20230908 | 110700 | 5255545150 | 34450 | 34450 | 34500 | 34450 | 318 |
| 491 | 20230908 | 110600 | 5244589900 | 34450 | 34450 | 34500 | 34450 | 405 |
| 492 | 20230908 | 110500 | 5230629050 | 34450 | 34500 | 34500 | 34450 | 193 |
| 493 | 20230908 | 110400 | 5223976600 | 34500 | 34500 | 34500 | 34450 | 192 |
| 494 | 20230908 | 110300 | 5217360350 | 34500 | 34450 | 34500 | 34450 | 1173 |
| 495 | 20230908 | 110200 | 5176904700 | 34450 | 34450 | 34500 | 34450 | 376 |
| 496 | 20230908 | 110100 | 5163951350 | 34450 | 34450 | 34500 | 34450 | 1222 |
| 497 | 20230908 | 110000 | 5121853200 | 34450 | 34500 | 34500 | 34450 | 1190 |
| 498 | 20230908 | 105900 | 5080856550 | 34500 | 34500 | 34500 | 34450 | 1604 |
| 499 | 20230908 | 105800 | 5025584950 | 34500 | 34450 | 34500 | 34450 | 299 |
| 500 | 20230908 | 105700 | 5015282400 | 34450 | 34550 | 34550 | 34450 | 558 |
| 501 | 20230908 | 105600 | 4996031400 | 34500 | 34500 | 34550 | 34500 | 193 |
| 502 | 20230908 | 105500 | 4989372800 | 34500 | 34500 | 34550 | 34500 | 2139 |
| 503 | 20230908 | 105400 | 4915573350 | 34500 | 34550 | 34550 | 34500 | 131 |
| 504 | 20230908 | 105300 | 4911053000 | 34500 | 34500 | 34550 | 34500 | 491 |
| 505 | 20230908 | 105200 | 4894112250 | 34550 | 34550 | 34550 | 34500 | 149 |
| 506 | 20230908 | 105100 | 4888965450 | 34550 | 34500 | 34550 | 34500 | 781 |
| 507 | 20230908 | 105000 | 4862014400 | 34500 | 34550 | 34550 | 34500 | 453 |
| 508 | 20230908 | 104900 | 4846373400 | 34500 | 34550 | 34550 | 34500 | 416 |
| 509 | 20230908 | 104800 | 4832012000 | 34550 | 34550 | 34550 | 34500 | 230 |
| 510 | 20230908 | 104700 | 4824072750 | 34500 | 34500 | 34550 | 34500 | 374 |
| 511 | 20230908 | 104600 | 4811167600 | 34550 | 34500 | 34550 | 34500 | 159 |
| 512 | 20230908 | 104500 | 4805681800 | 34550 | 34600 | 34600 | 34550 | 464 |
| 513 | 20230908 | 104400 | 4789644700 | 34550 | 34550 | 34600 | 34550 | 595 |
| 514 | 20230908 | 104300 | 4769077100 | 34600 | 34400 | 34600 | 34400 | 5207 |
| 515 | 20230908 | 104200 | 4589499550 | 34450 | 34400 | 34450 | 34400 | 318 |
| 516 | 20230908 | 104100 | 4578558600 | 34400 | 34450 | 34450 | 34400 | 202 |
| 517 | 20230908 | 104000 | 4571606750 | 34450 | 34400 | 34450 | 34400 | 347 |
| 518 | 20230908 | 103900 | 4559661350 | 34400 | 34450 | 34450 | 34400 | 753 |
| 519 | 20230908 | 103800 | 4533753900 | 34450 | 34450 | 34450 | 34400 | 444 |
| 520 | 20230908 | 103700 | 4518478750 | 34450 | 34400 | 34450 | 34400 | 275 |
| 521 | 20230908 | 103600 | 4509014200 | 34400 | 34450 | 34450 | 34400 | 767 |
| 522 | 20230908 | 103500 | 4482612100 | 34400 | 34450 | 34450 | 34400 | 375 |
| 523 | 20230908 | 103400 | 4469701950 | 34450 | 34450 | 34500 | 34450 | 1039 |
| 524 | 20230908 | 103300 | 4433908250 | 34450 | 34450 | 34450 | 34400 | 1132 |
| 525 | 20230908 | 103200 | 4394911150 | 34450 | 34500 | 34500 | 34450 | 281 |
| 526 | 20230908 | 103100 | 4385230300 | 34450 | 34450 | 34500 | 34450 | 707 |
| 527 | 20230908 | 103000 | 4360872900 | 34500 | 34450 | 34500 | 34450 | 547 |
| 528 | 20230908 | 102900 | 4342027050 | 34450 | 34450 | 34500 | 34450 | 1623 |
| 529 | 20230908 | 102800 | 4286108950 | 34500 | 34450 | 34500 | 34450 | 776 |
| 530 | 20230908 | 102700 | 4259345550 | 34500 | 34550 | 34550 | 34450 | 2139 |
| 531 | 20230908 | 102600 | 4185616450 | 34500 | 34500 | 34500 | 34500 | 1572 |
| 532 | 20230908 | 102500 | 4131382450 | 34500 | 34500 | 34500 | 34500 | 64 |
| 533 | 20230908 | 102400 | 4129174450 | 34500 | 34550 | 34550 | 34500 | 209 |
| 534 | 20230908 | 102300 | 4121963100 | 34550 | 34500 | 34550 | 34500 | 711 |
| 535 | 20230908 | 102200 | 4097433200 | 34550 | 34500 | 34550 | 34500 | 384 |
| 536 | 20230908 | 102100 | 4084175000 | 34500 | 34500 | 34550 | 34450 | 2385 |
| 537 | 20230908 | 102000 | 4001884800 | 34500 | 34500 | 34500 | 34450 | 1000 |
| 538 | 20230908 | 101900 | 3967412850 | 34500 | 34450 | 34500 | 34450 | 368 |
| 539 | 20230908 | 101800 | 3954717600 | 34450 | 34450 | 34500 | 34450 | 532 |
| 540 | 20230908 | 101700 | 3936385900 | 34450 | 34500 | 34500 | 34450 | 647 |
| 541 | 20230908 | 101600 | 3914064550 | 34550 | 34550 | 34550 | 34500 | 208 |
| 542 | 20230908 | 101500 | 3906887800 | 34550 | 34500 | 34550 | 34450 | 1091 |
| 543 | 20230908 | 101400 | 3869263050 | 34500 | 34450 | 34550 | 34450 | 408 |
| 544 | 20230908 | 101300 | 3855193150 | 34450 | 34450 | 34550 | 34450 | 652 |
| 545 | 20230908 | 101200 | 3832711850 | 34500 | 34500 | 34500 | 34450 | 1017 |
| 546 | 20230908 | 101100 | 3797630500 | 34500 | 34500 | 34500 | 34450 | 317 |
| 547 | 20230908 | 101000 | 3786699700 | 34550 | 34450 | 34550 | 34450 | 1016 |
| 548 | 20230908 | 100900 | 3751650000 | 34450 | 34450 | 34500 | 34450 | 396 |
| 549 | 20230908 | 100800 | 3738004650 | 34450 | 34500 | 34500 | 34450 | 2228 |
| 550 | 20230908 | 100700 | 3661231900 | 34500 | 34550 | 34550 | 34450 | 1699 |
| 551 | 20230908 | 100600 | 3602634400 | 34500 | 34550 | 34550 | 34500 | 1133 |
| 552 | 20230908 | 100500 | 3563536850 | 34550 | 34550 | 34550 | 34500 | 419 |
| 553 | 20230908 | 100400 | 3549063600 | 34550 | 34600 | 34600 | 34500 | 1332 |
| 554 | 20230908 | 100300 | 3503055600 | 34600 | 34550 | 34600 | 34550 | 662 |
| 555 | 20230908 | 100200 | 3480180650 | 34550 | 34550 | 34600 | 34550 | 573 |
| 556 | 20230908 | 100100 | 3460361700 | 34550 | 34600 | 34600 | 34550 | 254 |
| 557 | 20230908 | 100000 | 3451584150 | 34550 | 34500 | 34550 | 34500 | 779 |
| 558 | 20230908 | 095900 | 3424671550 | 34550 | 34500 | 34550 | 34500 | 746 |
| 559 | 20230908 | 095800 | 3398924200 | 34550 | 34550 | 34550 | 34500 | 48 |
| 560 | 20230908 | 095700 | 3397267500 | 34550 | 34500 | 34550 | 34450 | 3839 |
| 561 | 20230908 | 095600 | 3264827400 | 34450 | 34500 | 34500 | 34450 | 2915 |
| 562 | 20230908 | 095500 | 3164275750 | 34500 | 34550 | 34550 | 34500 | 541 |
| 563 | 20230908 | 095400 | 3145602100 | 34550 | 34500 | 34550 | 34500 | 3473 |
| 564 | 20230908 | 095300 | 3025780600 | 34550 | 34500 | 34550 | 34500 | 450 |
| 565 | 20230908 | 095200 | 3010254450 | 34500 | 34500 | 34550 | 34500 | 96 |
| 566 | 20230908 | 095100 | 3006940950 | 34500 | 34550 | 34600 | 34500 | 1500 |
| 567 | 20230908 | 095000 | 2955128850 | 34550 | 34600 | 34600 | 34550 | 2392 |
| 568 | 20230908 | 094900 | 2872481150 | 34550 | 34550 | 34600 | 34550 | 86 |
| 569 | 20230908 | 094800 | 2869509000 | 34600 | 34600 | 34600 | 34550 | 525 |
| 570 | 20230908 | 094700 | 2851369600 | 34600 | 34600 | 34600 | 34550 | 474 |
| 571 | 20230908 | 094600 | 2834974200 | 34600 | 34650 | 34650 | 34600 | 788 |
| 572 | 20230908 | 094500 | 2807688800 | 34650 | 34650 | 34700 | 34650 | 562 |
| 573 | 20230908 | 094400 | 2788215400 | 34650 | 34700 | 34700 | 34650 | 489 |
| 574 | 20230908 | 094300 | 2771268600 | 34700 | 34600 | 34700 | 34600 | 564 |
| 575 | 20230908 | 094200 | 2751713750 | 34600 | 34550 | 34650 | 34550 | 1955 |
| 576 | 20230908 | 094100 | 2684037750 | 34600 | 34600 | 34600 | 34550 | 1148 |
| 577 | 20230908 | 094000 | 2644330100 | 34600 | 34600 | 34600 | 34550 | 1032 |
| 578 | 20230908 | 093900 | 2608647550 | 34600 | 34600 | 34650 | 34600 | 865 |
| 579 | 20230908 | 093800 | 2578717750 | 34600 | 34650 | 34700 | 34600 | 1641 |
| 580 | 20230908 | 093700 | 2521907950 | 34650 | 34750 | 34750 | 34600 | 2929 |
| 581 | 20230908 | 093600 | 2420381150 | 34750 | 34700 | 34750 | 34700 | 1143 |
| 582 | 20230908 | 093500 | 2380714400 | 34750 | 34750 | 34750 | 34700 | 304 |
| 583 | 20230908 | 093400 | 2370164600 | 34750 | 34750 | 34800 | 34650 | 3424 |
| 584 | 20230908 | 093300 | 2251334850 | 34750 | 34800 | 34800 | 34750 | 1540 |
| 585 | 20230908 | 093200 | 2197815100 | 34750 | 34750 | 34800 | 34750 | 881 |
| 586 | 20230908 | 093100 | 2167170800 | 34750 | 34750 | 34800 | 34750 | 231 |
| 587 | 20230908 | 093000 | 2159142200 | 34850 | 34850 | 34900 | 34750 | 1940 |
| 588 | 20230908 | 092900 | 2091582550 | 34850 | 34900 | 34900 | 34850 | 819 |
| 589 | 20230908 | 092800 | 2063039800 | 34900 | 34950 | 34950 | 34900 | 1069 |
| 590 | 20230908 | 092700 | 2025716550 | 35000 | 35050 | 35050 | 35000 | 764 |
| 591 | 20230908 | 092600 | 1998969950 | 35050 | 35000 | 35050 | 35000 | 1532 |
| 592 | 20230908 | 092500 | 1945317000 | 35000 | 35050 | 35050 | 34950 | 714 |
| 593 | 20230908 | 092400 | 1920326700 | 35000 | 35200 | 35200 | 34950 | 3843 |
| 594 | 20230908 | 092300 | 1785765900 | 35050 | 34950 | 35200 | 34950 | 4296 |
| 595 | 20230908 | 092200 | 1635118750 | 34950 | 35000 | 35000 | 34900 | 803 |
| 596 | 20230908 | 092100 | 1607047250 | 34950 | 34900 | 35000 | 34900 | 1347 |
| 597 | 20230908 | 092000 | 1559966450 | 34900 | 34750 | 34950 | 34750 | 4014 |
| 598 | 20230908 | 091900 | 1420197250 | 34750 | 34800 | 34800 | 34700 | 2285 |
| 599 | 20230908 | 091800 | 1340764450 | 34800 | 34900 | 34900 | 34800 | 2038 |
| 600 | 20230908 | 091700 | 1269779300 | 34900 | 34950 | 34950 | 34900 | 1730 |
| 601 | 20230908 | 091600 | 1209387700 | 34950 | 34950 | 35000 | 34950 | 431 |
| 602 | 20230908 | 091500 | 1194321400 | 34950 | 35050 | 35100 | 34900 | 3871 |
| 603 | 20230908 | 091400 | 1058771650 | 35050 | 35100 | 35100 | 35050 | 896 |
| 604 | 20230908 | 091300 | 1027335700 | 35100 | 35100 | 35100 | 35050 | 458 |
| 605 | 20230908 | 091200 | 1011262400 | 35100 | 35050 | 35100 | 35050 | 677 |
| 606 | 20230908 | 091100 | 987529450 | 35100 | 35050 | 35100 | 35050 | 708 |
| 607 | 20230908 | 091000 | 962710600 | 35050 | 35000 | 35100 | 35000 | 1827 |
| 608 | 20230908 | 090900 | 898684550 | 35000 | 34850 | 35000 | 34850 | 453 |
| 609 | 20230908 | 090800 | 882837250 | 35000 | 34850 | 35000 | 34800 | 5667 |
| 610 | 20230908 | 090700 | 685116500 | 34800 | 34850 | 34850 | 34800 | 537 |
| 611 | 20230908 | 090600 | 666422500 | 34850 | 34750 | 34850 | 34750 | 1259 |
| 612 | 20230908 | 090500 | 622601200 | 34750 | 34850 | 34850 | 34750 | 2709 |
| 613 | 20230908 | 090400 | 528337000 | 34850 | 34900 | 35050 | 34750 | 1782 |
| 614 | 20230908 | 090300 | 466238750 | 34900 | 35100 | 35100 | 34900 | 5254 |
| 615 | 20230908 | 090200 | 282336250 | 35150 | 35250 | 35300 | 35100 | 3061 |
| 616 | 20230908 | 090100 | 174658450 | 35250 | 35150 | 35250 | 35150 | 888 |
| 617 | 20230908 | 090000 | 143374750 | 35200 | 35300 | 35300 | 35000 | 4053 |