32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 3 | 20230906 | 184200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20230906 | 184100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20230906 | 184000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20230906 | 183900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20230906 | 183800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20230906 | 183700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20230906 | 183600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20230906 | 183500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20230906 | 183400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20230906 | 183300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20230906 | 183200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20230906 | 183100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20230906 | 183000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20230906 | 182900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20230906 | 182800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20230906 | 182700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20230906 | 182600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20230906 | 182500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20230906 | 182400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20230906 | 182300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20230906 | 182200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20230906 | 182100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20230906 | 182000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20230906 | 181900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20230906 | 181800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20230906 | 181700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20230906 | 181600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20230906 | 181500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20230906 | 181400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20230906 | 181300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 33 | 20230906 | 181200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20230906 | 181100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20230906 | 181000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20230906 | 180900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20230906 | 180800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20230906 | 180700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20230906 | 180600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20230906 | 180500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20230906 | 180400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20230906 | 180300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20230906 | 180200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20230906 | 180100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20230906 | 180000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20230906 | 175900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20230906 | 175800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20230906 | 175700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20230906 | 175600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20230906 | 175500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20230906 | 175400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20230906 | 175300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20230906 | 175200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20230906 | 175100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20230906 | 175000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20230906 | 174900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20230906 | 174800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20230906 | 174700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20230906 | 174600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20230906 | 174500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20230906 | 174400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20230906 | 174300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 63 | 20230906 | 174200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20230906 | 174100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20230906 | 174000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20230906 | 173900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20230906 | 173800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20230906 | 173700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20230906 | 173600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20230906 | 173500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20230906 | 173400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20230906 | 173300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20230906 | 173200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20230906 | 173100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20230906 | 173000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20230906 | 172900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20230906 | 172800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20230906 | 172700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20230906 | 172600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20230906 | 172500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20230906 | 172400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20230906 | 172300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20230906 | 172200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20230906 | 172100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20230906 | 172000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20230906 | 171900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20230906 | 171800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20230906 | 171700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20230906 | 171600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20230906 | 171500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20230906 | 171400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20230906 | 171300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 93 | 20230906 | 171200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20230906 | 171100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20230906 | 171000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20230906 | 170900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20230906 | 170800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20230906 | 170700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20230906 | 170600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20230906 | 170500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20230906 | 170400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20230906 | 170300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20230906 | 170200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20230906 | 170100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20230906 | 170000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20230906 | 165900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20230906 | 165800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20230906 | 165700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20230906 | 165600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20230906 | 165500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20230906 | 165400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20230906 | 165300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20230906 | 165200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20230906 | 165100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20230906 | 165000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20230906 | 164900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20230906 | 164800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20230906 | 164700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20230906 | 164600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20230906 | 164500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20230906 | 164400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20230906 | 164300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 123 | 20230906 | 164200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20230906 | 164100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20230906 | 164000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20230906 | 163900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20230906 | 163800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20230906 | 163700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20230906 | 163600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20230906 | 163500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20230906 | 163400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20230906 | 163300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20230906 | 163200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20230906 | 163100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20230906 | 163000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20230906 | 162900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20230906 | 162800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20230906 | 162700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20230906 | 162600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20230906 | 162500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20230906 | 162400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20230906 | 162300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20230906 | 162200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20230906 | 162100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20230906 | 162000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20230906 | 161900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20230906 | 161800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20230906 | 161700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20230906 | 161600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20230906 | 161500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20230906 | 161400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20230906 | 161300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 153 | 20230906 | 161200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20230906 | 161100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20230906 | 161000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20230906 | 160900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20230906 | 160800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20230906 | 160700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20230906 | 160600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20230906 | 160500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20230906 | 160400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20230906 | 160300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20230906 | 160200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20230906 | 160100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20230906 | 160000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20230906 | 155900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20230906 | 155800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20230906 | 155700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20230906 | 155600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20230906 | 155500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20230906 | 155400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20230906 | 155300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20230906 | 155200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20230906 | 155100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20230906 | 155000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20230906 | 154900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20230906 | 154800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20230906 | 154700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20230906 | 154600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20230906 | 154500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20230906 | 154400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20230906 | 154300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 183 | 20230906 | 154200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20230906 | 154100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20230906 | 154000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20230906 | 153900 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20230906 | 153800 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20230906 | 153700 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20230906 | 153600 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20230906 | 153500 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20230906 | 153400 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20230906 | 153300 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230906 | 153200 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230906 | 153100 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230906 | 153000 | 13756373400 | 36550 | 36550 | 36550 | 36550 | 7113 |
| 196 | 20230906 | 152900 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20230906 | 152800 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20230906 | 152700 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20230906 | 152600 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20230906 | 152500 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20230906 | 152400 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20230906 | 152300 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20230906 | 152200 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20230906 | 152100 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20230906 | 152000 | 13496393250 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20230906 | 151900 | 13496393250 | 36550 | 36650 | 36650 | 36500 | 202 |
| 207 | 20230906 | 151800 | 13489006950 | 36650 | 36650 | 36700 | 36650 | 117 |
| 208 | 20230906 | 151700 | 13484718400 | 36700 | 36550 | 36750 | 36550 | 1088 |
| 209 | 20230906 | 151600 | 13444813650 | 36600 | 36600 | 36600 | 36550 | 536 |
| 210 | 20230906 | 151500 | 13425202050 | 36550 | 36500 | 36550 | 36500 | 1457 |
| 211 | 20230906 | 151400 | 13371968900 | 36550 | 36550 | 36550 | 36500 | 367 |
| 212 | 20230906 | 151300 | 13358570700 | 36500 | 36550 | 36550 | 36500 | 480 |
| 213 | 20230906 | 151200 | 13341049550 | 36550 | 36550 | 36600 | 36500 | 741 |
| 214 | 20230906 | 151100 | 13313973800 | 36550 | 36650 | 36700 | 36550 | 1191 |
| 215 | 20230906 | 151000 | 13270351900 | 36650 | 36650 | 36700 | 36650 | 232 |
| 216 | 20230906 | 150900 | 13261845050 | 36650 | 36700 | 36750 | 36650 | 1627 |
| 217 | 20230906 | 150800 | 13202138700 | 36700 | 36750 | 36800 | 36700 | 1241 |
| 218 | 20230906 | 150700 | 13156545350 | 36750 | 36750 | 36800 | 36750 | 366 |
| 219 | 20230906 | 150600 | 13143092100 | 36800 | 36800 | 36850 | 36750 | 515 |
| 220 | 20230906 | 150500 | 13124137100 | 36800 | 36850 | 36900 | 36800 | 1295 |
| 221 | 20230906 | 150400 | 13076430900 | 36850 | 36800 | 36850 | 36800 | 1010 |
| 222 | 20230906 | 150300 | 13039241250 | 36800 | 36800 | 36900 | 36800 | 2568 |
| 223 | 20230906 | 150200 | 12944616200 | 36800 | 36800 | 36850 | 36800 | 578 |
| 224 | 20230906 | 150100 | 12923344300 | 36800 | 36750 | 36850 | 36750 | 1408 |
| 225 | 20230906 | 150000 | 12871540050 | 36750 | 36800 | 36800 | 36750 | 519 |
| 226 | 20230906 | 145900 | 12852443350 | 36800 | 36850 | 36850 | 36750 | 942 |
| 227 | 20230906 | 145800 | 12817765550 | 36850 | 36750 | 36850 | 36750 | 617 |
| 228 | 20230906 | 145700 | 12795057250 | 36750 | 36800 | 36850 | 36750 | 515 |
| 229 | 20230906 | 145600 | 12776111750 | 36750 | 36750 | 36800 | 36750 | 1119 |
| 230 | 20230906 | 145500 | 12734973750 | 36750 | 36800 | 36850 | 36700 | 1097 |
| 231 | 20230906 | 145400 | 12694634700 | 36850 | 36800 | 36850 | 36800 | 454 |
| 232 | 20230906 | 145300 | 12677923500 | 36800 | 36700 | 36800 | 36700 | 1399 |
| 233 | 20230906 | 145200 | 12626475550 | 36750 | 36700 | 36750 | 36700 | 595 |
| 234 | 20230906 | 145100 | 12604613450 | 36700 | 36800 | 36800 | 36700 | 1154 |
| 235 | 20230906 | 145000 | 12562193200 | 36800 | 36750 | 36800 | 36750 | 316 |
| 236 | 20230906 | 144900 | 12550568700 | 36800 | 36750 | 36800 | 36750 | 1258 |
| 237 | 20230906 | 144800 | 12504277800 | 36750 | 36850 | 36850 | 36750 | 289 |
| 238 | 20230906 | 144700 | 12493638550 | 36800 | 36800 | 36850 | 36750 | 1763 |
| 239 | 20230906 | 144600 | 12428765150 | 36850 | 36750 | 36850 | 36750 | 1511 |
| 240 | 20230906 | 144500 | 12373093400 | 36750 | 36850 | 36850 | 36750 | 1112 |
| 241 | 20230906 | 144400 | 12332147500 | 36800 | 36800 | 36850 | 36750 | 2052 |
| 242 | 20230906 | 144300 | 12256592150 | 36800 | 36800 | 36850 | 36800 | 547 |
| 243 | 20230906 | 144200 | 12236455750 | 36800 | 36800 | 36850 | 36750 | 3128 |
| 244 | 20230906 | 144100 | 12121346350 | 36800 | 36800 | 36800 | 36750 | 412 |
| 245 | 20230906 | 144000 | 12106187150 | 36800 | 36800 | 36800 | 36750 | 496 |
| 246 | 20230906 | 143900 | 12087943100 | 36800 | 36800 | 36800 | 36750 | 1014 |
| 247 | 20230906 | 143800 | 12050642850 | 36800 | 36750 | 36800 | 36750 | 151 |
| 248 | 20230906 | 143700 | 12045087550 | 36800 | 36750 | 36800 | 36750 | 377 |
| 249 | 20230906 | 143600 | 12031222350 | 36800 | 36750 | 36800 | 36750 | 899 |
| 250 | 20230906 | 143500 | 11998139900 | 36750 | 36750 | 36800 | 36750 | 416 |
| 251 | 20230906 | 143400 | 11982843300 | 36800 | 36750 | 36800 | 36750 | 274 |
| 252 | 20230906 | 143300 | 11972764350 | 36800 | 36800 | 36800 | 36750 | 806 |
| 253 | 20230906 | 143200 | 11943122750 | 36800 | 36800 | 36850 | 36800 | 2648 |
| 254 | 20230906 | 143100 | 11845642650 | 36800 | 36800 | 36850 | 36750 | 1201 |
| 255 | 20230906 | 143000 | 11801444850 | 36800 | 36750 | 36800 | 36750 | 935 |
| 256 | 20230906 | 142900 | 11767038350 | 36750 | 36800 | 36800 | 36750 | 418 |
| 257 | 20230906 | 142800 | 11751665950 | 36750 | 36800 | 36800 | 36750 | 564 |
| 258 | 20230906 | 142700 | 11730913350 | 36800 | 36800 | 36800 | 36750 | 182 |
| 259 | 20230906 | 142600 | 11724218500 | 36800 | 36800 | 36800 | 36750 | 829 |
| 260 | 20230906 | 142500 | 11693743650 | 36800 | 36750 | 36800 | 36700 | 1318 |
| 261 | 20230906 | 142400 | 11645303750 | 36700 | 36750 | 36750 | 36700 | 417 |
| 262 | 20230906 | 142300 | 11629990800 | 36750 | 36700 | 36750 | 36700 | 350 |
| 263 | 20230906 | 142200 | 11617133150 | 36750 | 36700 | 36750 | 36700 | 204 |
| 264 | 20230906 | 142100 | 11609638100 | 36750 | 36750 | 36750 | 36700 | 189 |
| 265 | 20230906 | 142000 | 11602693550 | 36700 | 36750 | 36750 | 36700 | 2248 |
| 266 | 20230906 | 141900 | 11520187700 | 36750 | 36750 | 36750 | 36700 | 398 |
| 267 | 20230906 | 141800 | 11505562350 | 36700 | 36750 | 36750 | 36700 | 364 |
| 268 | 20230906 | 141700 | 11492192850 | 36700 | 36700 | 36750 | 36700 | 502 |
| 269 | 20230906 | 141600 | 11473751200 | 36750 | 36650 | 36750 | 36650 | 1729 |
| 270 | 20230906 | 141500 | 11410299250 | 36700 | 36700 | 36700 | 36650 | 523 |
| 271 | 20230906 | 141400 | 11391110050 | 36700 | 36700 | 36700 | 36650 | 1352 |
| 272 | 20230906 | 141300 | 11341493250 | 36650 | 36700 | 36700 | 36650 | 1809 |
| 273 | 20230906 | 141200 | 11275112700 | 36700 | 36650 | 36700 | 36650 | 681 |
| 274 | 20230906 | 141100 | 11250134650 | 36700 | 36700 | 36700 | 36650 | 406 |
| 275 | 20230906 | 141000 | 11235246250 | 36700 | 36700 | 36700 | 36650 | 729 |
| 276 | 20230906 | 140900 | 11208521150 | 36650 | 36650 | 36700 | 36600 | 1042 |
| 277 | 20230906 | 140800 | 11170323150 | 36650 | 36600 | 36650 | 36600 | 471 |
| 278 | 20230906 | 140700 | 11153068700 | 36650 | 36650 | 36650 | 36600 | 389 |
| 279 | 20230906 | 140600 | 11138815100 | 36650 | 36650 | 36650 | 36600 | 577 |
| 280 | 20230906 | 140500 | 11117672350 | 36650 | 36650 | 36650 | 36600 | 492 |
| 281 | 20230906 | 140400 | 11099647200 | 36650 | 36600 | 36650 | 36600 | 184 |
| 282 | 20230906 | 140300 | 11092909150 | 36650 | 36600 | 36650 | 36600 | 256 |
| 283 | 20230906 | 140200 | 11083530150 | 36650 | 36600 | 36650 | 36600 | 623 |
| 284 | 20230906 | 140100 | 11060699150 | 36600 | 36600 | 36650 | 36600 | 125 |
| 285 | 20230906 | 140000 | 11056121500 | 36650 | 36650 | 36700 | 36600 | 589 |
| 286 | 20230906 | 135900 | 11034532200 | 36650 | 36650 | 36700 | 36650 | 486 |
| 287 | 20230906 | 135800 | 11016715700 | 36650 | 36650 | 36700 | 36650 | 169 |
| 288 | 20230906 | 135700 | 11010517900 | 36700 | 36700 | 36700 | 36650 | 606 |
| 289 | 20230906 | 135600 | 10988286050 | 36650 | 36650 | 36700 | 36650 | 256 |
| 290 | 20230906 | 135500 | 10978900450 | 36650 | 36650 | 36700 | 36650 | 890 |
| 291 | 20230906 | 135400 | 10946276000 | 36650 | 36650 | 36700 | 36650 | 844 |
| 292 | 20230906 | 135300 | 10915338800 | 36650 | 36600 | 36650 | 36600 | 799 |
| 293 | 20230906 | 135200 | 10886059050 | 36600 | 36650 | 36650 | 36600 | 157 |
| 294 | 20230906 | 135100 | 10880307400 | 36650 | 36650 | 36650 | 36600 | 828 |
| 295 | 20230906 | 135000 | 10849984750 | 36650 | 36650 | 36650 | 36600 | 639 |
| 296 | 20230906 | 134900 | 10826569850 | 36600 | 36600 | 36650 | 36600 | 347 |
| 297 | 20230906 | 134800 | 10813866200 | 36650 | 36650 | 36700 | 36600 | 547 |
| 298 | 20230906 | 134700 | 10793820500 | 36700 | 36650 | 36700 | 36650 | 678 |
| 299 | 20230906 | 134600 | 10768962600 | 36650 | 36650 | 36700 | 36650 | 407 |
| 300 | 20230906 | 134500 | 10754042150 | 36650 | 36600 | 36700 | 36600 | 1414 |
| 301 | 20230906 | 134400 | 10702221150 | 36600 | 36650 | 36650 | 36600 | 554 |
| 302 | 20230906 | 134300 | 10681933650 | 36650 | 36700 | 36700 | 36600 | 450 |
| 303 | 20230906 | 134200 | 10665437650 | 36650 | 36650 | 36700 | 36650 | 409 |
| 304 | 20230906 | 134100 | 10650441250 | 36650 | 36600 | 36700 | 36600 | 785 |
| 305 | 20230906 | 134000 | 10621678450 | 36600 | 36600 | 36650 | 36600 | 115 |
| 306 | 20230906 | 133900 | 10617465850 | 36600 | 36650 | 36650 | 36600 | 251 |
| 307 | 20230906 | 133800 | 10608268250 | 36600 | 36650 | 36700 | 36600 | 858 |
| 308 | 20230906 | 133700 | 10576814750 | 36700 | 36650 | 36700 | 36600 | 246 |
| 309 | 20230906 | 133600 | 10567798650 | 36650 | 36650 | 36700 | 36600 | 370 |
| 310 | 20230906 | 133500 | 10554242300 | 36650 | 36700 | 36750 | 36650 | 487 |
| 311 | 20230906 | 133400 | 10536375350 | 36700 | 36650 | 36750 | 36650 | 712 |
| 312 | 20230906 | 133300 | 10510241350 | 36700 | 36700 | 36700 | 36650 | 1165 |
| 313 | 20230906 | 133200 | 10467487100 | 36650 | 36650 | 36700 | 36650 | 293 |
| 314 | 20230906 | 133100 | 10456741750 | 36650 | 36650 | 36700 | 36650 | 189 |
| 315 | 20230906 | 133000 | 10449809350 | 36650 | 36650 | 36700 | 36650 | 1031 |
| 316 | 20230906 | 132900 | 10411984950 | 36650 | 36650 | 36700 | 36650 | 288 |
| 317 | 20230906 | 132800 | 10401423350 | 36650 | 36650 | 36700 | 36650 | 1120 |
| 318 | 20230906 | 132700 | 10360369000 | 36650 | 36650 | 36700 | 36650 | 630 |
| 319 | 20230906 | 132600 | 10337271900 | 36650 | 36700 | 36700 | 36650 | 165 |
| 320 | 20230906 | 132500 | 10331218500 | 36650 | 36750 | 36750 | 36650 | 761 |
| 321 | 20230906 | 132400 | 10303296500 | 36700 | 36650 | 36750 | 36650 | 459 |
| 322 | 20230906 | 132300 | 10286457800 | 36700 | 36700 | 36750 | 36650 | 289 |
| 323 | 20230906 | 132200 | 10275852350 | 36700 | 36750 | 36800 | 36700 | 1015 |
| 324 | 20230906 | 132100 | 10238562800 | 36750 | 36650 | 36750 | 36650 | 1888 |
| 325 | 20230906 | 132000 | 10169235500 | 36700 | 36650 | 36700 | 36650 | 348 |
| 326 | 20230906 | 131900 | 10156472250 | 36650 | 36650 | 36700 | 36650 | 311 |
| 327 | 20230906 | 131800 | 10145064950 | 36650 | 36650 | 36700 | 36650 | 165 |
| 328 | 20230906 | 131700 | 10139011450 | 36650 | 36700 | 36700 | 36650 | 129 |
| 329 | 20230906 | 131600 | 10134277800 | 36700 | 36700 | 36700 | 36650 | 416 |
| 330 | 20230906 | 131500 | 10119018900 | 36650 | 36650 | 36700 | 36650 | 116 |
| 331 | 20230906 | 131400 | 10114763850 | 36650 | 36750 | 36750 | 36650 | 385 |
| 332 | 20230906 | 131300 | 10100641750 | 36700 | 36700 | 36750 | 36700 | 251 |
| 333 | 20230906 | 131200 | 10091418000 | 36750 | 36700 | 36750 | 36650 | 334 |
| 334 | 20230906 | 131100 | 10079155200 | 36700 | 36650 | 36700 | 36600 | 379 |
| 335 | 20230906 | 131000 | 10065259000 | 36650 | 36650 | 36700 | 36650 | 244 |
| 336 | 20230906 | 130900 | 10056310400 | 36700 | 36750 | 36750 | 36650 | 450 |
| 337 | 20230906 | 130800 | 10039798150 | 36750 | 36650 | 36750 | 36650 | 458 |
| 338 | 20230906 | 130700 | 10022999000 | 36700 | 36650 | 36700 | 36650 | 1285 |
| 339 | 20230906 | 130600 | 9975840700 | 36700 | 36700 | 36700 | 36650 | 302 |
| 340 | 20230906 | 130500 | 9964763200 | 36650 | 36700 | 36700 | 36650 | 261 |
| 341 | 20230906 | 130400 | 9955192800 | 36700 | 36700 | 36700 | 36650 | 155 |
| 342 | 20230906 | 130300 | 9949505850 | 36700 | 36700 | 36750 | 36650 | 476 |
| 343 | 20230906 | 130200 | 9932032550 | 36700 | 36700 | 36750 | 36700 | 398 |
| 344 | 20230906 | 130100 | 9917421300 | 36700 | 36700 | 36750 | 36700 | 362 |
| 345 | 20230906 | 130000 | 9904124300 | 36700 | 36750 | 36800 | 36700 | 508 |
| 346 | 20230906 | 125900 | 9885470600 | 36750 | 36650 | 36750 | 36650 | 369 |
| 347 | 20230906 | 125800 | 9871919350 | 36700 | 36700 | 36750 | 36650 | 553 |
| 348 | 20230906 | 125700 | 9851615800 | 36700 | 36700 | 36750 | 36700 | 312 |
| 349 | 20230906 | 125600 | 9840158700 | 36700 | 36750 | 36750 | 36650 | 401 |
| 350 | 20230906 | 125500 | 9825434250 | 36750 | 36650 | 36750 | 36650 | 563 |
| 351 | 20230906 | 125400 | 9804795000 | 36650 | 36650 | 36650 | 36600 | 288 |
| 352 | 20230906 | 125300 | 9794240400 | 36600 | 36700 | 36750 | 36600 | 1018 |
| 353 | 20230906 | 125200 | 9756952200 | 36650 | 36700 | 36700 | 36650 | 879 |
| 354 | 20230906 | 125100 | 9724731050 | 36650 | 36700 | 36700 | 36650 | 271 |
| 355 | 20230906 | 125000 | 9714786450 | 36700 | 36650 | 36700 | 36650 | 402 |
| 356 | 20230906 | 124900 | 9700042200 | 36700 | 36650 | 36700 | 36650 | 421 |
| 357 | 20230906 | 124800 | 9684605300 | 36650 | 36650 | 36750 | 36600 | 554 |
| 358 | 20230906 | 124700 | 9664284000 | 36650 | 36650 | 36650 | 36600 | 885 |
| 359 | 20230906 | 124600 | 9631857350 | 36650 | 36650 | 36650 | 36600 | 293 |
| 360 | 20230906 | 124500 | 9621119200 | 36650 | 36700 | 36700 | 36600 | 1146 |
| 361 | 20230906 | 124400 | 9579131650 | 36650 | 36700 | 36700 | 36650 | 748 |
| 362 | 20230906 | 124300 | 9551691700 | 36700 | 36750 | 36750 | 36700 | 772 |
| 363 | 20230906 | 124200 | 9523341950 | 36700 | 36750 | 36750 | 36700 | 614 |
| 364 | 20230906 | 124100 | 9500800900 | 36700 | 36650 | 36750 | 36650 | 1977 |
| 365 | 20230906 | 124000 | 9428237150 | 36700 | 36650 | 36700 | 36650 | 184 |
| 366 | 20230906 | 123900 | 9421485400 | 36700 | 36700 | 36700 | 36650 | 350 |
| 367 | 20230906 | 123800 | 9408646750 | 36650 | 36650 | 36700 | 36650 | 408 |
| 368 | 20230906 | 123700 | 9393676400 | 36650 | 36650 | 36700 | 36650 | 73 |
| 369 | 20230906 | 123600 | 9390998700 | 36700 | 36650 | 36700 | 36650 | 718 |
| 370 | 20230906 | 123500 | 9364669250 | 36700 | 36650 | 36700 | 36650 | 228 |
| 371 | 20230906 | 123400 | 9356305350 | 36700 | 36700 | 36750 | 36650 | 551 |
| 372 | 20230906 | 123300 | 9336083800 | 36750 | 36750 | 36750 | 36700 | 216 |
| 373 | 20230906 | 123200 | 9328146600 | 36750 | 36750 | 36750 | 36700 | 469 |
| 374 | 20230906 | 123100 | 9310927050 | 36700 | 36700 | 36750 | 36650 | 868 |
| 375 | 20230906 | 123000 | 9279073200 | 36700 | 36700 | 36700 | 36650 | 193 |
| 376 | 20230906 | 122900 | 9271993250 | 36700 | 36700 | 36700 | 36650 | 237 |
| 377 | 20230906 | 122800 | 9263296200 | 36700 | 36700 | 36700 | 36650 | 358 |
| 378 | 20230906 | 122700 | 9250158600 | 36650 | 36700 | 36700 | 36650 | 289 |
| 379 | 20230906 | 122600 | 9239559950 | 36650 | 36650 | 36700 | 36650 | 686 |
| 380 | 20230906 | 122500 | 9214391150 | 36700 | 36700 | 36700 | 36650 | 260 |
| 381 | 20230906 | 122400 | 9204854050 | 36650 | 36650 | 36700 | 36650 | 736 |
| 382 | 20230906 | 122300 | 9177866300 | 36700 | 36650 | 36700 | 36650 | 429 |
| 383 | 20230906 | 122200 | 9162137250 | 36650 | 36650 | 36700 | 36650 | 426 |
| 384 | 20230906 | 122100 | 9146514950 | 36650 | 36750 | 36750 | 36650 | 1051 |
| 385 | 20230906 | 122000 | 9107928550 | 36700 | 36750 | 36750 | 36700 | 149 |
| 386 | 20230906 | 121900 | 9102457500 | 36700 | 36700 | 36750 | 36700 | 552 |
| 387 | 20230906 | 121800 | 9082179800 | 36750 | 36750 | 36750 | 36700 | 511 |
| 388 | 20230906 | 121700 | 9063415500 | 36750 | 36750 | 36750 | 36700 | 230 |
| 389 | 20230906 | 121600 | 9054969150 | 36700 | 36700 | 36750 | 36700 | 406 |
| 390 | 20230906 | 121500 | 9040051800 | 36750 | 36700 | 36750 | 36700 | 192 |
| 391 | 20230906 | 121400 | 9032997050 | 36700 | 36700 | 36750 | 36700 | 363 |
| 392 | 20230906 | 121300 | 9019665000 | 36700 | 36700 | 36750 | 36700 | 851 |
| 393 | 20230906 | 121200 | 8988425900 | 36650 | 36650 | 36700 | 36650 | 356 |
| 394 | 20230906 | 121100 | 8975366950 | 36650 | 36700 | 36700 | 36650 | 247 |
| 395 | 20230906 | 121000 | 8966302750 | 36700 | 36700 | 36700 | 36650 | 310 |
| 396 | 20230906 | 120900 | 8954926700 | 36700 | 36650 | 36700 | 36650 | 623 |
| 397 | 20230906 | 120800 | 8932068950 | 36650 | 36700 | 36700 | 36650 | 303 |
| 398 | 20230906 | 120700 | 8920957400 | 36700 | 36700 | 36700 | 36650 | 558 |
| 399 | 20230906 | 120600 | 8900486300 | 36750 | 36750 | 36800 | 36700 | 368 |
| 400 | 20230906 | 120500 | 8886960450 | 36750 | 36700 | 36750 | 36650 | 825 |
| 401 | 20230906 | 120400 | 8856676900 | 36700 | 36700 | 36750 | 36650 | 575 |
| 402 | 20230906 | 120300 | 8835574100 | 36750 | 36800 | 36850 | 36750 | 467 |
| 403 | 20230906 | 120200 | 8818389250 | 36800 | 36750 | 36800 | 36750 | 696 |
| 404 | 20230906 | 120100 | 8792798000 | 36800 | 36850 | 36850 | 36750 | 459 |
| 405 | 20230906 | 120000 | 8775901850 | 36750 | 36750 | 36850 | 36750 | 456 |
| 406 | 20230906 | 115900 | 8759121400 | 36750 | 36800 | 36850 | 36750 | 554 |
| 407 | 20230906 | 115800 | 8738730500 | 36850 | 36900 | 36900 | 36800 | 672 |
| 408 | 20230906 | 115700 | 8713977950 | 36900 | 36800 | 36900 | 36800 | 1587 |
| 409 | 20230906 | 115600 | 8655486000 | 36850 | 36750 | 36850 | 36750 | 692 |
| 410 | 20230906 | 115500 | 8630018150 | 36750 | 36750 | 36800 | 36750 | 269 |
| 411 | 20230906 | 115400 | 8620125000 | 36800 | 36750 | 36800 | 36750 | 1239 |
| 412 | 20230906 | 115300 | 8574568600 | 36750 | 36800 | 36800 | 36750 | 477 |
| 413 | 20230906 | 115200 | 8557031400 | 36800 | 36800 | 36800 | 36750 | 264 |
| 414 | 20230906 | 115100 | 8547319600 | 36750 | 36800 | 36800 | 36750 | 550 |
| 415 | 20230906 | 115000 | 8527083550 | 36800 | 36800 | 36850 | 36800 | 961 |
| 416 | 20230906 | 114900 | 8491711500 | 36850 | 36900 | 36900 | 36800 | 770 |
| 417 | 20230906 | 114800 | 8463351550 | 36900 | 36900 | 36900 | 36850 | 197 |
| 418 | 20230906 | 114700 | 8456083350 | 36950 | 36850 | 36950 | 36850 | 585 |
| 419 | 20230906 | 114600 | 8434495700 | 36850 | 36850 | 36900 | 36850 | 316 |
| 420 | 20230906 | 114500 | 8422850350 | 36850 | 36900 | 36950 | 36800 | 434 |
| 421 | 20230906 | 114400 | 8406841100 | 36950 | 36800 | 36950 | 36800 | 1118 |
| 422 | 20230906 | 114300 | 8365587300 | 36800 | 36800 | 36850 | 36800 | 159 |
| 423 | 20230906 | 114200 | 8359731300 | 36850 | 36850 | 36850 | 36800 | 489 |
| 424 | 20230906 | 114100 | 8341718100 | 36800 | 36800 | 36850 | 36750 | 685 |
| 425 | 20230906 | 114000 | 8316509700 | 36750 | 36800 | 36800 | 36750 | 557 |
| 426 | 20230906 | 113900 | 8296036150 | 36800 | 36800 | 36850 | 36800 | 635 |
| 427 | 20230906 | 113800 | 8272656250 | 36800 | 36750 | 36850 | 36750 | 299 |
| 428 | 20230906 | 113700 | 8261652900 | 36750 | 36800 | 36850 | 36750 | 946 |
| 429 | 20230906 | 113600 | 8226842600 | 36800 | 36850 | 36900 | 36800 | 1065 |
| 430 | 20230906 | 113500 | 8187616650 | 36800 | 36800 | 36850 | 36800 | 619 |
| 431 | 20230906 | 113400 | 8164825300 | 36800 | 36800 | 36850 | 36800 | 367 |
| 432 | 20230906 | 113300 | 8151311800 | 36800 | 36750 | 36800 | 36750 | 558 |
| 433 | 20230906 | 113200 | 8130779150 | 36750 | 36800 | 36850 | 36750 | 1206 |
| 434 | 20230906 | 113100 | 8086394900 | 36900 | 36900 | 36900 | 36850 | 462 |
| 435 | 20230906 | 113000 | 8069359800 | 36900 | 36900 | 36900 | 36850 | 149 |
| 436 | 20230906 | 112900 | 8063862700 | 36900 | 36800 | 36900 | 36800 | 599 |
| 437 | 20230906 | 112800 | 8041792750 | 36850 | 36850 | 36850 | 36800 | 221 |
| 438 | 20230906 | 112700 | 8033653500 | 36800 | 36850 | 36850 | 36800 | 518 |
| 439 | 20230906 | 112600 | 8014578800 | 36850 | 36850 | 36900 | 36800 | 441 |
| 440 | 20230906 | 112500 | 7998331900 | 36900 | 36850 | 36950 | 36850 | 386 |
| 441 | 20230906 | 112400 | 7984097850 | 36850 | 36900 | 36950 | 36850 | 603 |
| 442 | 20230906 | 112300 | 7961842600 | 36950 | 36900 | 37000 | 36850 | 465 |
| 443 | 20230906 | 112200 | 7944675800 | 36950 | 36950 | 37000 | 36900 | 784 |
| 444 | 20230906 | 112100 | 7915699850 | 37000 | 37000 | 37000 | 36900 | 657 |
| 445 | 20230906 | 112000 | 7891415650 | 36900 | 37150 | 37200 | 36900 | 2846 |
| 446 | 20230906 | 111900 | 7786000250 | 37150 | 37050 | 37150 | 37050 | 1602 |
| 447 | 20230906 | 111800 | 7726522800 | 37050 | 37150 | 37150 | 37050 | 2033 |
| 448 | 20230906 | 111700 | 7651069550 | 37100 | 37050 | 37150 | 37050 | 2388 |
| 449 | 20230906 | 111600 | 7562544550 | 37050 | 37000 | 37100 | 36950 | 4664 |
| 450 | 20230906 | 111500 | 7389632500 | 36950 | 37000 | 37000 | 36950 | 1449 |
| 451 | 20230906 | 111400 | 7336027900 | 37000 | 36900 | 37000 | 36900 | 1593 |
| 452 | 20230906 | 111300 | 7277120850 | 36900 | 36900 | 36950 | 36850 | 1417 |
| 453 | 20230906 | 111200 | 7224799700 | 36900 | 36850 | 36900 | 36800 | 1925 |
| 454 | 20230906 | 111100 | 7153786950 | 36800 | 36700 | 36900 | 36700 | 1642 |
| 455 | 20230906 | 111000 | 7093319600 | 36750 | 36600 | 36750 | 36600 | 1167 |
| 456 | 20230906 | 110900 | 7050503800 | 36650 | 36600 | 36700 | 36600 | 410 |
| 457 | 20230906 | 110800 | 7035476400 | 36600 | 36550 | 36650 | 36450 | 632 |
| 458 | 20230906 | 110700 | 7012341050 | 36500 | 36650 | 36700 | 36450 | 1701 |
| 459 | 20230906 | 110600 | 6950175650 | 36650 | 36650 | 36750 | 36650 | 386 |
| 460 | 20230906 | 110500 | 6936017250 | 36700 | 36750 | 36750 | 36550 | 869 |
| 461 | 20230906 | 110400 | 6904169450 | 36750 | 36800 | 36800 | 36700 | 469 |
| 462 | 20230906 | 110300 | 6886930750 | 36800 | 36750 | 36850 | 36750 | 381 |
| 463 | 20230906 | 110200 | 6872909950 | 36850 | 36950 | 36950 | 36700 | 863 |
| 464 | 20230906 | 110100 | 6841103650 | 36950 | 36950 | 36950 | 36900 | 349 |
| 465 | 20230906 | 110000 | 6828208350 | 36950 | 36900 | 36950 | 36850 | 594 |
| 466 | 20230906 | 105900 | 6806283650 | 36900 | 36900 | 36900 | 36850 | 444 |
| 467 | 20230906 | 105800 | 6789910100 | 36850 | 36900 | 36900 | 36850 | 219 |
| 468 | 20230906 | 105700 | 6781830300 | 36850 | 36850 | 36900 | 36800 | 540 |
| 469 | 20230906 | 105600 | 6761915850 | 36900 | 36750 | 36900 | 36750 | 460 |
| 470 | 20230906 | 105500 | 6744965450 | 36800 | 36750 | 36800 | 36750 | 446 |
| 471 | 20230906 | 105400 | 6728559050 | 36750 | 36700 | 36750 | 36700 | 805 |
| 472 | 20230906 | 105300 | 6698981700 | 36750 | 36750 | 36750 | 36700 | 350 |
| 473 | 20230906 | 105200 | 6686122500 | 36750 | 36700 | 36750 | 36650 | 550 |
| 474 | 20230906 | 105100 | 6665925650 | 36700 | 36700 | 36700 | 36600 | 846 |
| 475 | 20230906 | 105000 | 6634922000 | 36650 | 36650 | 36700 | 36650 | 446 |
| 476 | 20230906 | 104900 | 6618562350 | 36650 | 36650 | 36700 | 36600 | 676 |
| 477 | 20230906 | 104800 | 6593786450 | 36600 | 36700 | 36700 | 36600 | 533 |
| 478 | 20230906 | 104700 | 6574253250 | 36700 | 36650 | 36700 | 36600 | 692 |
| 479 | 20230906 | 104600 | 6548895050 | 36650 | 36750 | 36800 | 36650 | 1039 |
| 480 | 20230906 | 104500 | 6510765050 | 36750 | 36750 | 36800 | 36750 | 479 |
| 481 | 20230906 | 104400 | 6493157750 | 36700 | 36750 | 36800 | 36700 | 579 |
| 482 | 20230906 | 104300 | 6471872050 | 36750 | 36750 | 36750 | 36700 | 726 |
| 483 | 20230906 | 104200 | 6445200550 | 36750 | 36900 | 37000 | 36750 | 3071 |
| 484 | 20230906 | 104100 | 6332002150 | 37000 | 37000 | 37000 | 36950 | 705 |
| 485 | 20230906 | 104000 | 6305947650 | 36950 | 36950 | 37000 | 36950 | 1104 |
| 486 | 20230906 | 103900 | 6265118550 | 36950 | 36950 | 37000 | 36950 | 390 |
| 487 | 20230906 | 103800 | 6250697500 | 36950 | 37000 | 37000 | 36950 | 1014 |
| 488 | 20230906 | 103700 | 6213221700 | 36950 | 36950 | 37000 | 36950 | 475 |
| 489 | 20230906 | 103600 | 6195659650 | 36950 | 36950 | 37000 | 36950 | 395 |
| 490 | 20230906 | 103500 | 6181057500 | 36950 | 37000 | 37050 | 36900 | 1172 |
| 491 | 20230906 | 103400 | 6137739400 | 37000 | 37050 | 37050 | 37000 | 2254 |
| 492 | 20230906 | 103300 | 6054316800 | 37100 | 37100 | 37150 | 37050 | 681 |
| 493 | 20230906 | 103200 | 6029058900 | 37100 | 37150 | 37200 | 37100 | 2984 |
| 494 | 20230906 | 103100 | 5918248200 | 37150 | 37150 | 37200 | 37150 | 438 |
| 495 | 20230906 | 103000 | 5901968750 | 37200 | 37200 | 37200 | 37150 | 1517 |
| 496 | 20230906 | 102900 | 5845581000 | 37200 | 37200 | 37200 | 37150 | 1090 |
| 497 | 20230906 | 102800 | 5805066400 | 37150 | 37150 | 37200 | 37100 | 2244 |
| 498 | 20230906 | 102700 | 5721696550 | 37150 | 37150 | 37150 | 37100 | 911 |
| 499 | 20230906 | 102600 | 5687862300 | 37150 | 37150 | 37150 | 37100 | 586 |
| 500 | 20230906 | 102500 | 5666094650 | 37150 | 37100 | 37150 | 37100 | 648 |
| 501 | 20230906 | 102400 | 5642042250 | 37050 | 37150 | 37200 | 37050 | 1254 |
| 502 | 20230906 | 102300 | 5595463250 | 37100 | 37200 | 37200 | 37050 | 3717 |
| 503 | 20230906 | 102200 | 5457360450 | 37150 | 37200 | 37200 | 37150 | 745 |
| 504 | 20230906 | 102100 | 5429649450 | 37150 | 37200 | 37200 | 37150 | 1294 |
| 505 | 20230906 | 102000 | 5381547450 | 37200 | 37150 | 37200 | 37150 | 1697 |
| 506 | 20230906 | 101900 | 5318498200 | 37100 | 37100 | 37150 | 37050 | 1089 |
| 507 | 20230906 | 101800 | 5278076350 | 37100 | 37100 | 37150 | 37050 | 1753 |
| 508 | 20230906 | 101700 | 5213033600 | 37100 | 37050 | 37150 | 37000 | 2781 |
| 509 | 20230906 | 101600 | 5109927650 | 37000 | 37050 | 37100 | 37000 | 877 |
| 510 | 20230906 | 101500 | 5077438900 | 37050 | 37000 | 37050 | 37000 | 1196 |
| 511 | 20230906 | 101400 | 5033152650 | 37000 | 37000 | 37000 | 36950 | 3885 |
| 512 | 20230906 | 101300 | 4889408200 | 37000 | 37000 | 37000 | 36950 | 945 |
| 513 | 20230906 | 101200 | 4854453500 | 37000 | 36950 | 37000 | 36900 | 2109 |
| 514 | 20230906 | 101100 | 4776511200 | 36950 | 36900 | 36950 | 36900 | 2932 |
| 515 | 20230906 | 101000 | 4668310850 | 36900 | 36900 | 36900 | 36850 | 918 |
| 516 | 20230906 | 100900 | 4634439200 | 36900 | 36900 | 36900 | 36850 | 983 |
| 517 | 20230906 | 100800 | 4598191700 | 36850 | 36900 | 36900 | 36850 | 1466 |
| 518 | 20230906 | 100700 | 4544138400 | 36900 | 36800 | 36900 | 36800 | 1495 |
| 519 | 20230906 | 100600 | 4489012150 | 36800 | 36750 | 36800 | 36700 | 703 |
| 520 | 20230906 | 100500 | 4463176800 | 36700 | 36700 | 36750 | 36700 | 917 |
| 521 | 20230906 | 100400 | 4429506550 | 36650 | 36850 | 36850 | 36650 | 3071 |
| 522 | 20230906 | 100300 | 4316602500 | 36800 | 36900 | 36900 | 36800 | 1667 |
| 523 | 20230906 | 100200 | 4255171500 | 36850 | 36900 | 36900 | 36850 | 655 |
| 524 | 20230906 | 100100 | 4231019950 | 36900 | 36950 | 37000 | 36850 | 2260 |
| 525 | 20230906 | 100000 | 4147576750 | 36900 | 36900 | 36950 | 36900 | 1837 |
| 526 | 20230906 | 095900 | 4079760050 | 36900 | 36950 | 36950 | 36900 | 969 |
| 527 | 20230906 | 095800 | 4043978950 | 36950 | 36950 | 36950 | 36900 | 763 |
| 528 | 20230906 | 095700 | 4015810850 | 36900 | 36900 | 36950 | 36900 | 1014 |
| 529 | 20230906 | 095600 | 3978372450 | 36900 | 37000 | 37000 | 36850 | 2729 |
| 530 | 20230906 | 095500 | 3877585850 | 36950 | 36950 | 37000 | 36950 | 964 |
| 531 | 20230906 | 095400 | 3841936600 | 36950 | 37000 | 37000 | 36950 | 1070 |
| 532 | 20230906 | 095300 | 3802360600 | 37000 | 36950 | 37000 | 36900 | 1308 |
| 533 | 20230906 | 095200 | 3754017250 | 36950 | 36950 | 36950 | 36900 | 1332 |
| 534 | 20230906 | 095100 | 3704803050 | 36950 | 36900 | 36950 | 36900 | 949 |
| 535 | 20230906 | 095000 | 3669752550 | 36950 | 36950 | 36950 | 36900 | 580 |
| 536 | 20230906 | 094900 | 3648325500 | 36950 | 37000 | 37000 | 36900 | 2453 |
| 537 | 20230906 | 094800 | 3557662950 | 36950 | 37000 | 37000 | 36950 | 2293 |
| 538 | 20230906 | 094700 | 3472898150 | 36950 | 36950 | 37000 | 36950 | 1760 |
| 539 | 20230906 | 094600 | 3407811800 | 36950 | 36950 | 37000 | 36900 | 3012 |
| 540 | 20230906 | 094500 | 3296478150 | 36950 | 36900 | 36950 | 36900 | 3169 |
| 541 | 20230906 | 094400 | 3179466200 | 36900 | 36750 | 36900 | 36700 | 4279 |
| 542 | 20230906 | 094300 | 3021946000 | 36750 | 36750 | 36800 | 36750 | 1525 |
| 543 | 20230906 | 094200 | 2965885200 | 36750 | 36800 | 36800 | 36700 | 2012 |
| 544 | 20230906 | 094100 | 2891909900 | 36800 | 36750 | 36800 | 36700 | 1831 |
| 545 | 20230906 | 094000 | 2824603100 | 36700 | 36600 | 36750 | 36550 | 3335 |
| 546 | 20230906 | 093900 | 2702351900 | 36550 | 36600 | 36650 | 36550 | 1091 |
| 547 | 20230906 | 093800 | 2662406050 | 36650 | 36600 | 36650 | 36550 | 1916 |
| 548 | 20230906 | 093700 | 2592282500 | 36600 | 36500 | 36600 | 36450 | 2438 |
| 549 | 20230906 | 093600 | 2503239250 | 36500 | 36500 | 36500 | 36450 | 500 |
| 550 | 20230906 | 093500 | 2484996200 | 36500 | 36450 | 36500 | 36450 | 1653 |
| 551 | 20230906 | 093400 | 2424688050 | 36500 | 36450 | 36500 | 36450 | 2507 |
| 552 | 20230906 | 093300 | 2333247450 | 36400 | 36350 | 36450 | 36350 | 1715 |
| 553 | 20230906 | 093200 | 2270804300 | 36350 | 36300 | 36350 | 36250 | 4142 |
| 554 | 20230906 | 093100 | 2120294950 | 36300 | 36350 | 36350 | 36250 | 882 |
| 555 | 20230906 | 093000 | 2088267650 | 36300 | 36300 | 36350 | 36300 | 1297 |
| 556 | 20230906 | 092900 | 2041183900 | 36350 | 36350 | 36350 | 36300 | 1119 |
| 557 | 20230906 | 092800 | 2000543150 | 36350 | 36350 | 36350 | 36300 | 445 |
| 558 | 20230906 | 092700 | 1984378050 | 36350 | 36300 | 36350 | 36300 | 494 |
| 559 | 20230906 | 092600 | 1966438600 | 36300 | 36300 | 36350 | 36300 | 315 |
| 560 | 20230906 | 092500 | 1954997950 | 36300 | 36300 | 36350 | 36250 | 1652 |
| 561 | 20230906 | 092400 | 1895028100 | 36250 | 36300 | 36300 | 36250 | 937 |
| 562 | 20230906 | 092300 | 1861031600 | 36250 | 36200 | 36250 | 36200 | 474 |
| 563 | 20230906 | 092200 | 1843854750 | 36200 | 36250 | 36300 | 36200 | 1123 |
| 564 | 20230906 | 092100 | 1803157150 | 36250 | 36250 | 36300 | 36250 | 662 |
| 565 | 20230906 | 092000 | 1779144650 | 36300 | 36300 | 36300 | 36200 | 660 |
| 566 | 20230906 | 091900 | 1755206000 | 36250 | 36100 | 36350 | 36100 | 19848 |
| 567 | 20230906 | 091800 | 1036881050 | 36050 | 36050 | 36100 | 36050 | 860 |
| 568 | 20230906 | 091700 | 1005873200 | 36050 | 36050 | 36050 | 36000 | 790 |
| 569 | 20230906 | 091600 | 977400250 | 36050 | 36050 | 36050 | 36000 | 542 |
| 570 | 20230906 | 091500 | 957869050 | 36050 | 36000 | 36050 | 35950 | 722 |
| 571 | 20230906 | 091400 | 931874550 | 36000 | 36000 | 36000 | 35950 | 516 |
| 572 | 20230906 | 091300 | 913301300 | 35950 | 35950 | 35950 | 35950 | 167 |
| 573 | 20230906 | 091200 | 907297650 | 35950 | 35900 | 36000 | 35850 | 1447 |
| 574 | 20230906 | 091100 | 855350500 | 35900 | 36150 | 36200 | 35900 | 2108 |
| 575 | 20230906 | 091000 | 779336700 | 36150 | 36100 | 36150 | 36050 | 986 |
| 576 | 20230906 | 090900 | 743743850 | 36050 | 36150 | 36150 | 36050 | 2654 |
| 577 | 20230906 | 090800 | 647836450 | 36100 | 36050 | 36200 | 36050 | 2484 |
| 578 | 20230906 | 090700 | 558113550 | 36050 | 35950 | 36150 | 35950 | 5405 |
| 579 | 20230906 | 090600 | 363544000 | 35950 | 35950 | 35950 | 35900 | 909 |
| 580 | 20230906 | 090500 | 330867750 | 35900 | 35900 | 35950 | 35850 | 917 |
| 581 | 20230906 | 090400 | 297942350 | 35900 | 35750 | 35900 | 35750 | 1810 |
| 582 | 20230906 | 090300 | 233088000 | 35800 | 35800 | 35850 | 35750 | 1743 |
| 583 | 20230906 | 090200 | 170688250 | 35800 | 35550 | 35800 | 35550 | 1611 |
| 584 | 20230906 | 090100 | 113181150 | 35450 | 35700 | 35750 | 35400 | 1010 |
| 585 | 20230906 | 090000 | 77199000 | 35650 | 35600 | 35750 | 35450 | 2118 |