34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 3 | 20230918 | 192300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230918 | 192200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230918 | 192100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230918 | 192000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230918 | 191900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230918 | 191800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230918 | 191700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230918 | 191600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230918 | 191500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230918 | 191400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230918 | 191300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230918 | 191200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230918 | 191100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230918 | 191000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230918 | 190900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230918 | 190800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230918 | 190700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230918 | 190600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230918 | 190500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230918 | 190400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230918 | 190300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230918 | 190200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230918 | 190100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230918 | 190000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230918 | 185900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230918 | 185800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230918 | 185700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230918 | 185600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230918 | 185500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230918 | 185400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 33 | 20230918 | 185300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230918 | 185200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230918 | 185100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230918 | 185000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230918 | 184900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230918 | 184800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230918 | 184700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230918 | 184600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230918 | 184500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230918 | 184400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230918 | 184300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230918 | 184200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230918 | 184100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230918 | 184000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230918 | 183900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230918 | 183800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230918 | 183700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230918 | 183600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230918 | 183500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230918 | 183400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230918 | 183300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230918 | 183200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230918 | 183100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230918 | 183000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230918 | 182900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230918 | 182800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230918 | 182700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230918 | 182600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230918 | 182500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230918 | 182400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 63 | 20230918 | 182300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230918 | 182200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230918 | 182100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230918 | 182000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230918 | 181900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230918 | 181800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230918 | 181700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230918 | 181600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230918 | 181500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230918 | 181400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230918 | 181300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230918 | 181200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230918 | 181100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230918 | 181000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230918 | 180900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230918 | 180800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230918 | 180700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230918 | 180600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230918 | 180500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230918 | 180400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230918 | 180300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230918 | 180200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230918 | 180100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230918 | 180000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230918 | 175900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230918 | 175800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230918 | 175700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230918 | 175600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230918 | 175500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230918 | 175400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 93 | 20230918 | 175300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230918 | 175200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230918 | 175100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230918 | 175000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230918 | 174900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230918 | 174800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230918 | 174700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230918 | 174600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230918 | 174500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230918 | 174400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230918 | 174300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230918 | 174200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230918 | 174100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230918 | 174000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230918 | 173900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230918 | 173800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230918 | 173700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230918 | 173600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230918 | 173500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230918 | 173400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230918 | 173300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230918 | 173200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230918 | 173100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230918 | 173000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230918 | 172900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230918 | 172800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230918 | 172700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230918 | 172600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230918 | 172500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230918 | 172400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 123 | 20230918 | 172300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230918 | 172200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230918 | 172100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230918 | 172000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230918 | 171900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230918 | 171800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230918 | 171700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230918 | 171600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230918 | 171500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230918 | 171400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230918 | 171300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230918 | 171200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230918 | 171100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230918 | 171000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230918 | 170900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230918 | 170800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230918 | 170700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230918 | 170600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230918 | 170500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230918 | 170400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230918 | 170300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230918 | 170200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230918 | 170100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230918 | 170000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230918 | 165900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230918 | 165800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230918 | 165700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230918 | 165600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230918 | 165500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230918 | 165400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 153 | 20230918 | 165300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230918 | 165200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230918 | 165100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230918 | 165000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230918 | 164900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230918 | 164800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230918 | 164700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230918 | 164600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230918 | 164500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230918 | 164400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230918 | 164300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230918 | 164200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230918 | 164100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230918 | 164000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230918 | 163900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230918 | 163800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230918 | 163700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230918 | 163600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230918 | 163500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230918 | 163400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230918 | 163300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230918 | 163200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230918 | 163100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230918 | 163000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230918 | 162900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230918 | 162800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230918 | 162700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230918 | 162600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230918 | 162500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230918 | 162400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 183 | 20230918 | 162300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230918 | 162200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230918 | 162100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230918 | 162000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230918 | 161900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230918 | 161800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230918 | 161700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230918 | 161600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230918 | 161500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230918 | 161400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230918 | 161300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230918 | 161200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230918 | 161100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230918 | 161000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230918 | 160900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230918 | 160800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230918 | 160700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230918 | 160600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230918 | 160500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230918 | 160400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230918 | 160300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230918 | 160200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230918 | 160100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230918 | 160000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230918 | 155900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230918 | 155800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230918 | 155700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230918 | 155600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230918 | 155500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230918 | 155400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 213 | 20230918 | 155300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230918 | 155200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230918 | 155100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230918 | 155000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230918 | 154900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230918 | 154800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230918 | 154700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230918 | 154600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230918 | 154500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230918 | 154400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230918 | 154300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230918 | 154200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230918 | 154100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230918 | 154000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230918 | 153900 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20230918 | 153800 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20230918 | 153700 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20230918 | 153600 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20230918 | 153500 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20230918 | 153400 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20230918 | 153300 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20230918 | 153200 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20230918 | 153100 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20230918 | 153000 | 43336498250 | 37700 | 37700 | 37700 | 37700 | 214230 |
| 237 | 20230918 | 152900 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20230918 | 152800 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20230918 | 152700 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20230918 | 152600 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20230918 | 152500 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20230918 | 152400 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 243 | 20230918 | 152300 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20230918 | 152200 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20230918 | 152100 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20230918 | 152000 | 35260027250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20230918 | 151900 | 35260027250 | 37850 | 37750 | 37850 | 37750 | 666 |
| 248 | 20230918 | 151800 | 35234858050 | 37750 | 37750 | 37850 | 37750 | 1766 |
| 249 | 20230918 | 151700 | 35168095200 | 37800 | 37750 | 37800 | 37700 | 6638 |
| 250 | 20230918 | 151600 | 34917421750 | 37750 | 37750 | 37750 | 37700 | 1747 |
| 251 | 20230918 | 151500 | 34851488100 | 37700 | 37700 | 37750 | 37700 | 920 |
| 252 | 20230918 | 151400 | 34816773400 | 37750 | 37700 | 37750 | 37700 | 848 |
| 253 | 20230918 | 151300 | 34784767650 | 37700 | 37750 | 37750 | 37700 | 2424 |
| 254 | 20230918 | 151200 | 34693323500 | 37750 | 37750 | 37750 | 37700 | 1429 |
| 255 | 20230918 | 151100 | 34639380500 | 37750 | 37700 | 37750 | 37700 | 853 |
| 256 | 20230918 | 151000 | 34607184150 | 37750 | 37750 | 37750 | 37700 | 1624 |
| 257 | 20230918 | 150900 | 34545901400 | 37750 | 37750 | 37750 | 37700 | 788 |
| 258 | 20230918 | 150800 | 34516160100 | 37750 | 37750 | 37750 | 37700 | 1208 |
| 259 | 20230918 | 150700 | 34470559900 | 37750 | 37700 | 37750 | 37700 | 804 |
| 260 | 20230918 | 150600 | 34440214550 | 37750 | 37750 | 37750 | 37700 | 1044 |
| 261 | 20230918 | 150500 | 34400805350 | 37750 | 37750 | 37750 | 37700 | 970 |
| 262 | 20230918 | 150400 | 34364192550 | 37750 | 37750 | 37750 | 37700 | 349 |
| 263 | 20230918 | 150300 | 34351019900 | 37700 | 37750 | 37800 | 37700 | 3256 |
| 264 | 20230918 | 150200 | 34228074550 | 37800 | 37800 | 37800 | 37750 | 987 |
| 265 | 20230918 | 150100 | 34190779800 | 37800 | 37800 | 37800 | 37750 | 847 |
| 266 | 20230918 | 150000 | 34158767600 | 37750 | 37750 | 37800 | 37700 | 1300 |
| 267 | 20230918 | 145900 | 34109689050 | 37650 | 37800 | 37800 | 37650 | 2902 |
| 268 | 20230918 | 145800 | 34000132850 | 37750 | 37750 | 37800 | 37650 | 26519 |
| 269 | 20230918 | 145700 | 32998824900 | 37750 | 37700 | 37750 | 37700 | 1267 |
| 270 | 20230918 | 145600 | 32951014000 | 37700 | 37750 | 37750 | 37700 | 960 |
| 271 | 20230918 | 145500 | 32914786000 | 37700 | 37700 | 37750 | 37700 | 1223 |
| 272 | 20230918 | 145400 | 32868639450 | 37700 | 37750 | 37750 | 37700 | 1226 |
| 273 | 20230918 | 145300 | 32822375100 | 37750 | 37750 | 37750 | 37700 | 876 |
| 274 | 20230918 | 145200 | 32789327550 | 37750 | 37750 | 37750 | 37700 | 1697 |
| 275 | 20230918 | 145100 | 32725299100 | 37750 | 37750 | 37750 | 37700 | 594 |
| 276 | 20230918 | 145000 | 32702884600 | 37700 | 37700 | 37750 | 37700 | 1537 |
| 277 | 20230918 | 144900 | 32644895100 | 37700 | 37700 | 37750 | 37700 | 1298 |
| 278 | 20230918 | 144800 | 32595913550 | 37750 | 37700 | 37750 | 37700 | 1430 |
| 279 | 20230918 | 144700 | 32541953400 | 37700 | 37700 | 37750 | 37700 | 1714 |
| 280 | 20230918 | 144600 | 32477281700 | 37700 | 37750 | 37750 | 37700 | 1478 |
| 281 | 20230918 | 144500 | 32421514050 | 37700 | 37700 | 37750 | 37700 | 1191 |
| 282 | 20230918 | 144400 | 32376574750 | 37700 | 37700 | 37750 | 37700 | 1119 |
| 283 | 20230918 | 144300 | 32334351500 | 37700 | 37750 | 37750 | 37700 | 1331 |
| 284 | 20230918 | 144200 | 32284126100 | 37700 | 37700 | 37750 | 37700 | 2915 |
| 285 | 20230918 | 144100 | 32174127600 | 37700 | 37750 | 37750 | 37700 | 1238 |
| 286 | 20230918 | 144000 | 32127409450 | 37700 | 37700 | 37750 | 37700 | 501 |
| 287 | 20230918 | 143900 | 32108505550 | 37700 | 37750 | 37750 | 37700 | 2030 |
| 288 | 20230918 | 143800 | 32031906050 | 37700 | 37700 | 37750 | 37700 | 628 |
| 289 | 20230918 | 143700 | 32008214250 | 37700 | 37700 | 37750 | 37700 | 2157 |
| 290 | 20230918 | 143600 | 31926816700 | 37700 | 37750 | 37750 | 37700 | 485 |
| 291 | 20230918 | 143500 | 31908517800 | 37700 | 37750 | 37750 | 37700 | 1236 |
| 292 | 20230918 | 143400 | 31861876400 | 37750 | 37750 | 37750 | 37700 | 1032 |
| 293 | 20230918 | 143300 | 31822928300 | 37700 | 37700 | 37750 | 37700 | 1560 |
| 294 | 20230918 | 143200 | 31764062650 | 37750 | 37750 | 37800 | 37700 | 6629 |
| 295 | 20230918 | 143100 | 31513872850 | 37800 | 37800 | 37800 | 37750 | 1168 |
| 296 | 20230918 | 143000 | 31469736900 | 37750 | 37750 | 37800 | 37750 | 1109 |
| 297 | 20230918 | 142900 | 31427831300 | 37750 | 37750 | 37800 | 37750 | 542 |
| 298 | 20230918 | 142800 | 31407360400 | 37750 | 37750 | 37800 | 37700 | 1305 |
| 299 | 20230918 | 142700 | 31358075200 | 37750 | 37800 | 37800 | 37700 | 6867 |
| 300 | 20230918 | 142600 | 31098876900 | 37750 | 37750 | 37800 | 37750 | 1157 |
| 301 | 20230918 | 142500 | 31055168650 | 37800 | 37800 | 37800 | 37750 | 1404 |
| 302 | 20230918 | 142400 | 31002112450 | 37800 | 37800 | 37800 | 37750 | 484 |
| 303 | 20230918 | 142300 | 30983822600 | 37750 | 37800 | 37800 | 37750 | 1095 |
| 304 | 20230918 | 142200 | 30942442300 | 37750 | 37800 | 37800 | 37750 | 543 |
| 305 | 20230918 | 142100 | 30921921500 | 37800 | 37750 | 37800 | 37750 | 1137 |
| 306 | 20230918 | 142000 | 30878959100 | 37800 | 37750 | 37800 | 37750 | 481 |
| 307 | 20230918 | 141900 | 30860786050 | 37800 | 37800 | 37800 | 37750 | 1197 |
| 308 | 20230918 | 141800 | 30815550550 | 37800 | 37800 | 37850 | 37750 | 748 |
| 309 | 20230918 | 141700 | 30787281350 | 37750 | 37800 | 37850 | 37750 | 3390 |
| 310 | 20230918 | 141600 | 30659149100 | 37750 | 37800 | 37800 | 37750 | 1002 |
| 311 | 20230918 | 141500 | 30621291700 | 37800 | 37750 | 37800 | 37750 | 1175 |
| 312 | 20230918 | 141400 | 30576888300 | 37800 | 37750 | 37800 | 37750 | 1130 |
| 313 | 20230918 | 141300 | 30534189650 | 37750 | 37750 | 37800 | 37750 | 1125 |
| 314 | 20230918 | 141200 | 30491708000 | 37750 | 37800 | 37800 | 37750 | 850 |
| 315 | 20230918 | 141100 | 30459586600 | 37800 | 37800 | 37800 | 37750 | 729 |
| 316 | 20230918 | 141000 | 30432034900 | 37750 | 37750 | 37800 | 37750 | 973 |
| 317 | 20230918 | 140900 | 30395267250 | 37800 | 37750 | 37800 | 37750 | 815 |
| 318 | 20230918 | 140800 | 30364469500 | 37750 | 37750 | 37800 | 37750 | 669 |
| 319 | 20230918 | 140700 | 30339187800 | 37800 | 37800 | 37800 | 37750 | 940 |
| 320 | 20230918 | 140600 | 30303666100 | 37750 | 37800 | 37850 | 37750 | 773 |
| 321 | 20230918 | 140500 | 30274454300 | 37850 | 37800 | 37850 | 37750 | 1577 |
| 322 | 20230918 | 140400 | 30214858900 | 37800 | 37800 | 37800 | 37750 | 1109 |
| 323 | 20230918 | 140300 | 30172950500 | 37750 | 37800 | 37800 | 37750 | 1100 |
| 324 | 20230918 | 140200 | 30131380000 | 37750 | 37800 | 37850 | 37750 | 1368 |
| 325 | 20230918 | 140100 | 30079657500 | 37850 | 37800 | 37850 | 37750 | 889 |
| 326 | 20230918 | 140000 | 30046034850 | 37850 | 37800 | 37850 | 37800 | 1352 |
| 327 | 20230918 | 135900 | 29994892550 | 37800 | 37750 | 37850 | 37750 | 1260 |
| 328 | 20230918 | 135800 | 29947234100 | 37750 | 37750 | 37800 | 37750 | 747 |
| 329 | 20230918 | 135700 | 29919007500 | 37800 | 37750 | 37800 | 37750 | 817 |
| 330 | 20230918 | 135600 | 29888134350 | 37800 | 37800 | 37800 | 37750 | 866 |
| 331 | 20230918 | 135500 | 29855410700 | 37750 | 37800 | 37800 | 37750 | 1012 |
| 332 | 20230918 | 135400 | 29817171950 | 37750 | 37800 | 37800 | 37750 | 759 |
| 333 | 20230918 | 135300 | 29788492050 | 37750 | 37750 | 37800 | 37750 | 1956 |
| 334 | 20230918 | 135200 | 29714631050 | 37750 | 37750 | 37850 | 37750 | 1418 |
| 335 | 20230918 | 135100 | 29661025900 | 37850 | 37800 | 37850 | 37750 | 447 |
| 336 | 20230918 | 135000 | 29644126650 | 37750 | 37750 | 37850 | 37750 | 1012 |
| 337 | 20230918 | 134900 | 29605864300 | 37750 | 37750 | 37800 | 37750 | 529 |
| 338 | 20230918 | 134800 | 29585880350 | 37750 | 37850 | 37850 | 37750 | 3194 |
| 339 | 20230918 | 134700 | 29465148400 | 37800 | 37800 | 37850 | 37800 | 1056 |
| 340 | 20230918 | 134600 | 29425209750 | 37800 | 37800 | 37850 | 37800 | 1203 |
| 341 | 20230918 | 134500 | 29379694700 | 37800 | 37850 | 37850 | 37800 | 824 |
| 342 | 20230918 | 134400 | 29348521000 | 37850 | 37800 | 37850 | 37800 | 951 |
| 343 | 20230918 | 134300 | 29312530250 | 37850 | 37850 | 37850 | 37750 | 1165 |
| 344 | 20230918 | 134200 | 29268456850 | 37800 | 37750 | 37850 | 37750 | 633 |
| 345 | 20230918 | 134100 | 29244506600 | 37850 | 37800 | 37850 | 37750 | 2075 |
| 346 | 20230918 | 134000 | 29166074800 | 37750 | 37750 | 37800 | 37750 | 461 |
| 347 | 20230918 | 133900 | 29148651200 | 37750 | 37800 | 37800 | 37750 | 769 |
| 348 | 20230918 | 133800 | 29119591600 | 37800 | 37800 | 37850 | 37750 | 1228 |
| 349 | 20230918 | 133700 | 29073186600 | 37800 | 37750 | 37800 | 37750 | 1246 |
| 350 | 20230918 | 133600 | 29026102000 | 37800 | 37750 | 37800 | 37750 | 773 |
| 351 | 20230918 | 133500 | 28996897650 | 37800 | 37750 | 37800 | 37750 | 1070 |
| 352 | 20230918 | 133400 | 28956462350 | 37800 | 37850 | 37850 | 37750 | 1098 |
| 353 | 20230918 | 133300 | 28914932250 | 37800 | 37800 | 37850 | 37800 | 1673 |
| 354 | 20230918 | 133200 | 28851669250 | 37850 | 37800 | 37850 | 37800 | 1146 |
| 355 | 20230918 | 133100 | 28808307600 | 37800 | 37850 | 37850 | 37800 | 446 |
| 356 | 20230918 | 133000 | 28791433700 | 37800 | 37800 | 37850 | 37800 | 938 |
| 357 | 20230918 | 132900 | 28755940850 | 37800 | 37850 | 37850 | 37800 | 1804 |
| 358 | 20230918 | 132800 | 28687723250 | 37800 | 37850 | 37850 | 37800 | 961 |
| 359 | 20230918 | 132700 | 28651359300 | 37850 | 37800 | 37850 | 37800 | 1111 |
| 360 | 20230918 | 132600 | 28609348750 | 37850 | 37850 | 37850 | 37800 | 983 |
| 361 | 20230918 | 132500 | 28572143350 | 37850 | 37850 | 37850 | 37800 | 771 |
| 362 | 20230918 | 132400 | 28542967400 | 37800 | 37850 | 37850 | 37800 | 1429 |
| 363 | 20230918 | 132300 | 28488894200 | 37800 | 37850 | 37850 | 37800 | 1005 |
| 364 | 20230918 | 132200 | 28450866050 | 37800 | 37850 | 37850 | 37800 | 845 |
| 365 | 20230918 | 132100 | 28418899200 | 37800 | 37800 | 37850 | 37800 | 1239 |
| 366 | 20230918 | 132000 | 28372016000 | 37850 | 37750 | 37850 | 37750 | 916 |
| 367 | 20230918 | 131900 | 28337367900 | 37800 | 37800 | 37850 | 37750 | 1849 |
| 368 | 20230918 | 131800 | 28267490650 | 37800 | 37800 | 37800 | 37750 | 852 |
| 369 | 20230918 | 131700 | 28235286600 | 37750 | 37750 | 37800 | 37750 | 1089 |
| 370 | 20230918 | 131600 | 28194136950 | 37800 | 37800 | 37800 | 37700 | 1480 |
| 371 | 20230918 | 131500 | 28138205500 | 37750 | 37750 | 37800 | 37750 | 839 |
| 372 | 20230918 | 131400 | 28106502900 | 37800 | 37750 | 37850 | 37700 | 1873 |
| 373 | 20230918 | 131300 | 28035738750 | 37700 | 37700 | 37800 | 37700 | 2051 |
| 374 | 20230918 | 131200 | 27958274600 | 37750 | 37800 | 37800 | 37700 | 3184 |
| 375 | 20230918 | 131100 | 27838054350 | 37800 | 37750 | 37800 | 37700 | 6450 |
| 376 | 20230918 | 131000 | 27594574250 | 37800 | 37750 | 37800 | 37750 | 808 |
| 377 | 20230918 | 130900 | 27564036700 | 37800 | 37800 | 37800 | 37750 | 477 |
| 378 | 20230918 | 130800 | 27546014250 | 37750 | 37800 | 37800 | 37750 | 1228 |
| 379 | 20230918 | 130700 | 27499608950 | 37750 | 37800 | 37850 | 37750 | 811 |
| 380 | 20230918 | 130600 | 27468955850 | 37800 | 37750 | 37800 | 37750 | 692 |
| 381 | 20230918 | 130500 | 27442799400 | 37800 | 37750 | 37800 | 37750 | 688 |
| 382 | 20230918 | 130400 | 27416810750 | 37800 | 37800 | 37850 | 37750 | 1028 |
| 383 | 20230918 | 130300 | 27377950500 | 37800 | 37750 | 37800 | 37750 | 1065 |
| 384 | 20230918 | 130200 | 27337697050 | 37750 | 37850 | 37850 | 37750 | 1550 |
| 385 | 20230918 | 130100 | 27279116050 | 37800 | 37800 | 37850 | 37750 | 1025 |
| 386 | 20230918 | 130000 | 27240366300 | 37750 | 37750 | 37800 | 37750 | 1003 |
| 387 | 20230918 | 125900 | 27202465750 | 37750 | 37800 | 37800 | 37750 | 650 |
| 388 | 20230918 | 125800 | 27177897250 | 37750 | 37800 | 37800 | 37750 | 494 |
| 389 | 20230918 | 125700 | 27159225650 | 37800 | 37800 | 37800 | 37750 | 628 |
| 390 | 20230918 | 125600 | 27135487450 | 37800 | 37800 | 37850 | 37750 | 1688 |
| 391 | 20230918 | 125500 | 27071719800 | 37800 | 37800 | 37850 | 37800 | 1012 |
| 392 | 20230918 | 125400 | 27033422550 | 37850 | 37800 | 37850 | 37800 | 832 |
| 393 | 20230918 | 125300 | 27001940500 | 37850 | 37800 | 37850 | 37750 | 968 |
| 394 | 20230918 | 125200 | 26965337450 | 37800 | 37750 | 37800 | 37750 | 1310 |
| 395 | 20230918 | 125100 | 26915822600 | 37800 | 37800 | 37800 | 37750 | 1258 |
| 396 | 20230918 | 125000 | 26868289050 | 37800 | 37750 | 37800 | 37750 | 897 |
| 397 | 20230918 | 124900 | 26834397850 | 37800 | 37750 | 37800 | 37750 | 790 |
| 398 | 20230918 | 124800 | 26804537100 | 37800 | 37850 | 37850 | 37750 | 1753 |
| 399 | 20230918 | 124700 | 26738291100 | 37800 | 37800 | 37850 | 37750 | 709 |
| 400 | 20230918 | 124600 | 26711473650 | 37800 | 37750 | 37800 | 37750 | 1677 |
| 401 | 20230918 | 124500 | 26648100400 | 37800 | 37800 | 37800 | 37750 | 1465 |
| 402 | 20230918 | 124400 | 26592763500 | 37800 | 37800 | 37800 | 37750 | 637 |
| 403 | 20230918 | 124300 | 26568685350 | 37800 | 37800 | 37800 | 37750 | 1206 |
| 404 | 20230918 | 124200 | 26523112150 | 37800 | 37750 | 37800 | 37750 | 681 |
| 405 | 20230918 | 124100 | 26497385250 | 37750 | 37800 | 37800 | 37750 | 1063 |
| 406 | 20230918 | 124000 | 26457218800 | 37750 | 37750 | 37800 | 37750 | 689 |
| 407 | 20230918 | 123900 | 26431191100 | 37800 | 37850 | 37850 | 37750 | 8157 |
| 408 | 20230918 | 123800 | 26122877850 | 37850 | 37850 | 37850 | 37800 | 672 |
| 409 | 20230918 | 123700 | 26097443550 | 37850 | 37850 | 37850 | 37800 | 1093 |
| 410 | 20230918 | 123600 | 26056095150 | 37800 | 37850 | 37850 | 37800 | 607 |
| 411 | 20230918 | 123500 | 26033124000 | 37850 | 37900 | 37900 | 37800 | 2196 |
| 412 | 20230918 | 123400 | 25950000050 | 37850 | 37900 | 37900 | 37850 | 789 |
| 413 | 20230918 | 123300 | 25920111850 | 37850 | 37900 | 37900 | 37850 | 977 |
| 414 | 20230918 | 123200 | 25883092100 | 37900 | 37850 | 37900 | 37850 | 1063 |
| 415 | 20230918 | 123100 | 25842823850 | 37850 | 37850 | 37900 | 37800 | 474 |
| 416 | 20230918 | 123000 | 25824879300 | 37850 | 37850 | 37850 | 37800 | 1181 |
| 417 | 20230918 | 122900 | 25780199200 | 37850 | 37800 | 37850 | 37800 | 656 |
| 418 | 20230918 | 122800 | 25755373250 | 37850 | 37850 | 37850 | 37800 | 1078 |
| 419 | 20230918 | 122700 | 25714584750 | 37800 | 37850 | 37850 | 37800 | 686 |
| 420 | 20230918 | 122600 | 25688636800 | 37850 | 37800 | 37850 | 37800 | 2748 |
| 421 | 20230918 | 122500 | 25584715900 | 37800 | 37900 | 37900 | 37800 | 8557 |
| 422 | 20230918 | 122400 | 25260911950 | 37900 | 37900 | 37900 | 37850 | 1667 |
| 423 | 20230918 | 122300 | 25197753950 | 37900 | 37900 | 37900 | 37850 | 666 |
| 424 | 20230918 | 122200 | 25172522050 | 37900 | 37950 | 37950 | 37850 | 5568 |
| 425 | 20230918 | 122100 | 24961538450 | 37950 | 37950 | 37950 | 37900 | 960 |
| 426 | 20230918 | 122000 | 24925111050 | 37950 | 37950 | 37950 | 37900 | 545 |
| 427 | 20230918 | 121900 | 24904429150 | 37950 | 37950 | 37950 | 37900 | 1395 |
| 428 | 20230918 | 121800 | 24851489300 | 37950 | 37950 | 37950 | 37900 | 832 |
| 429 | 20230918 | 121700 | 24819915850 | 37950 | 37950 | 37950 | 37900 | 916 |
| 430 | 20230918 | 121600 | 24785154500 | 37950 | 37950 | 37950 | 37900 | 874 |
| 431 | 20230918 | 121500 | 24751988400 | 37950 | 37900 | 37950 | 37900 | 917 |
| 432 | 20230918 | 121400 | 24717188700 | 37900 | 37950 | 37950 | 37900 | 1553 |
| 433 | 20230918 | 121300 | 24658256350 | 37950 | 37950 | 37950 | 37900 | 1167 |
| 434 | 20230918 | 121200 | 24613971450 | 37950 | 37950 | 37950 | 37900 | 1653 |
| 435 | 20230918 | 121100 | 24551244450 | 37950 | 37950 | 37950 | 37900 | 440 |
| 436 | 20230918 | 121000 | 24534549600 | 37950 | 37950 | 37950 | 37900 | 1666 |
| 437 | 20230918 | 120900 | 24471336600 | 37900 | 37950 | 37950 | 37900 | 1161 |
| 438 | 20230918 | 120800 | 24427295150 | 37950 | 37950 | 38000 | 37950 | 1692 |
| 439 | 20230918 | 120700 | 24363046750 | 37950 | 37950 | 37950 | 37900 | 1282 |
| 440 | 20230918 | 120600 | 24314400300 | 37950 | 37950 | 37950 | 37900 | 866 |
| 441 | 20230918 | 120500 | 24281535650 | 37950 | 37950 | 38000 | 37900 | 1295 |
| 442 | 20230918 | 120400 | 24232380000 | 37950 | 37950 | 37950 | 37900 | 1204 |
| 443 | 20230918 | 120300 | 24186707500 | 37900 | 37950 | 37950 | 37900 | 545 |
| 444 | 20230918 | 120200 | 24166025050 | 37900 | 37950 | 38000 | 37900 | 1254 |
| 445 | 20230918 | 120100 | 24118408050 | 37950 | 37900 | 38000 | 37900 | 909 |
| 446 | 20230918 | 120000 | 24083908350 | 38000 | 38000 | 38000 | 37950 | 1957 |
| 447 | 20230918 | 115900 | 24009593800 | 38000 | 38000 | 38000 | 37900 | 5781 |
| 448 | 20230918 | 115800 | 23790110250 | 38000 | 38000 | 38000 | 37950 | 727 |
| 449 | 20230918 | 115700 | 23762490600 | 38000 | 38000 | 38000 | 37950 | 1064 |
| 450 | 20230918 | 115600 | 23722060150 | 38000 | 38000 | 38000 | 37950 | 578 |
| 451 | 20230918 | 115500 | 23700096350 | 38000 | 38000 | 38000 | 37950 | 1635 |
| 452 | 20230918 | 115400 | 23637966600 | 38000 | 37950 | 38000 | 37950 | 942 |
| 453 | 20230918 | 115300 | 23602171150 | 38000 | 37950 | 38000 | 37950 | 1031 |
| 454 | 20230918 | 115200 | 23563001000 | 37950 | 38000 | 38000 | 37950 | 2330 |
| 455 | 20230918 | 115100 | 23474465000 | 38000 | 38000 | 38000 | 37950 | 674 |
| 456 | 20230918 | 115000 | 23448857950 | 38000 | 38000 | 38000 | 37950 | 1610 |
| 457 | 20230918 | 114900 | 23387685900 | 38000 | 38000 | 38000 | 37950 | 1000 |
| 458 | 20230918 | 114800 | 23349690550 | 37950 | 38000 | 38000 | 37950 | 849 |
| 459 | 20230918 | 114700 | 23317432950 | 38000 | 38000 | 38000 | 37950 | 2499 |
| 460 | 20230918 | 114600 | 23222473950 | 38000 | 38000 | 38000 | 37950 | 1149 |
| 461 | 20230918 | 114500 | 23178822250 | 37950 | 38000 | 38000 | 37950 | 1118 |
| 462 | 20230918 | 114400 | 23136350500 | 38000 | 38000 | 38000 | 37950 | 1048 |
| 463 | 20230918 | 114300 | 23096531300 | 38000 | 38000 | 38000 | 37950 | 640 |
| 464 | 20230918 | 114200 | 23072211950 | 38000 | 38000 | 38000 | 37950 | 1785 |
| 465 | 20230918 | 114100 | 23004382650 | 38000 | 38000 | 38000 | 37950 | 1042 |
| 466 | 20230918 | 114000 | 22964786750 | 38000 | 38000 | 38000 | 37950 | 1684 |
| 467 | 20230918 | 113900 | 22900795350 | 38000 | 38000 | 38000 | 37950 | 895 |
| 468 | 20230918 | 113800 | 22866785650 | 38000 | 37950 | 38000 | 37900 | 1321 |
| 469 | 20230918 | 113700 | 22816641200 | 37950 | 37950 | 37950 | 37900 | 1598 |
| 470 | 20230918 | 113600 | 22755997550 | 37950 | 37950 | 37950 | 37900 | 1367 |
| 471 | 20230918 | 113500 | 22704126350 | 37950 | 37950 | 37950 | 37900 | 1103 |
| 472 | 20230918 | 113400 | 22662267800 | 37950 | 37950 | 37950 | 37900 | 1206 |
| 473 | 20230918 | 113300 | 22616500650 | 37900 | 37950 | 37950 | 37900 | 820 |
| 474 | 20230918 | 113200 | 22585382350 | 37950 | 37950 | 37950 | 37900 | 419 |
| 475 | 20230918 | 113100 | 22569481600 | 37950 | 37950 | 37950 | 37900 | 837 |
| 476 | 20230918 | 113000 | 22537724450 | 37950 | 37950 | 37950 | 37900 | 772 |
| 477 | 20230918 | 112900 | 22508427400 | 37950 | 37950 | 38000 | 37900 | 1495 |
| 478 | 20230918 | 112800 | 22451712000 | 37950 | 37950 | 38000 | 37950 | 1548 |
| 479 | 20230918 | 112700 | 22392946050 | 37950 | 37950 | 38000 | 37900 | 2554 |
| 480 | 20230918 | 112600 | 22295994450 | 37950 | 37950 | 37950 | 37900 | 1759 |
| 481 | 20230918 | 112500 | 22229260150 | 37950 | 37900 | 37950 | 37900 | 552 |
| 482 | 20230918 | 112400 | 22208312100 | 37950 | 37950 | 37950 | 37900 | 1284 |
| 483 | 20230918 | 112300 | 22159585000 | 37950 | 37900 | 37950 | 37900 | 629 |
| 484 | 20230918 | 112200 | 22135714800 | 37950 | 37900 | 37950 | 37900 | 1163 |
| 485 | 20230918 | 112100 | 22091583450 | 37900 | 38000 | 38000 | 37900 | 5039 |
| 486 | 20230918 | 112000 | 21900316950 | 38000 | 37950 | 38000 | 37950 | 1796 |
| 487 | 20230918 | 111900 | 21832126250 | 38000 | 38000 | 38000 | 37950 | 1572 |
| 488 | 20230918 | 111800 | 21772431100 | 38000 | 38000 | 38000 | 37900 | 3749 |
| 489 | 20230918 | 111700 | 21630114200 | 38000 | 37950 | 38000 | 37950 | 1252 |
| 490 | 20230918 | 111600 | 21582539500 | 38000 | 38000 | 38000 | 37950 | 540 |
| 491 | 20230918 | 111500 | 21562020650 | 37950 | 38000 | 38000 | 37950 | 2423 |
| 492 | 20230918 | 111400 | 21469949250 | 37950 | 37950 | 38000 | 37950 | 1609 |
| 493 | 20230918 | 111300 | 21408829650 | 37950 | 37950 | 38000 | 37900 | 987 |
| 494 | 20230918 | 111200 | 21371337000 | 38000 | 37950 | 38000 | 37950 | 7454 |
| 495 | 20230918 | 111100 | 21088436150 | 37950 | 37950 | 37950 | 37900 | 1014 |
| 496 | 20230918 | 111000 | 21049955550 | 37950 | 37950 | 37950 | 37900 | 2096 |
| 497 | 20230918 | 110900 | 20970413850 | 37950 | 37950 | 37950 | 37900 | 940 |
| 498 | 20230918 | 110800 | 20934743850 | 37950 | 37900 | 37950 | 37900 | 3049 |
| 499 | 20230918 | 110700 | 20819146400 | 37850 | 37900 | 37900 | 37850 | 571 |
| 500 | 20230918 | 110600 | 20797506850 | 37900 | 37900 | 37900 | 37850 | 1683 |
| 501 | 20230918 | 110500 | 20733721750 | 37850 | 37850 | 37900 | 37850 | 850 |
| 502 | 20230918 | 110400 | 20701543800 | 37850 | 37850 | 37900 | 37850 | 2357 |
| 503 | 20230918 | 110300 | 20612307900 | 37850 | 37800 | 37850 | 37800 | 737 |
| 504 | 20230918 | 110200 | 20584412700 | 37850 | 37850 | 37850 | 37800 | 722 |
| 505 | 20230918 | 110100 | 20557085500 | 37850 | 37850 | 37900 | 37800 | 1126 |
| 506 | 20230918 | 110000 | 20514460400 | 37800 | 37850 | 37850 | 37800 | 555 |
| 507 | 20230918 | 105900 | 20493454900 | 37850 | 37850 | 37900 | 37800 | 1385 |
| 508 | 20230918 | 105800 | 20441003900 | 37850 | 37800 | 37900 | 37750 | 3215 |
| 509 | 20230918 | 105700 | 20319459900 | 37850 | 37850 | 37900 | 37800 | 2553 |
| 510 | 20230918 | 105600 | 20222916400 | 37850 | 37850 | 37850 | 37800 | 1354 |
| 511 | 20230918 | 105500 | 20171674900 | 37850 | 37850 | 37850 | 37800 | 884 |
| 512 | 20230918 | 105400 | 20138219400 | 37800 | 37900 | 37900 | 37800 | 1448 |
| 513 | 20230918 | 105300 | 20083408100 | 37900 | 37900 | 37900 | 37850 | 1790 |
| 514 | 20230918 | 105200 | 20015604900 | 37900 | 37900 | 37900 | 37850 | 601 |
| 515 | 20230918 | 105100 | 19992827250 | 37900 | 37850 | 37900 | 37850 | 1185 |
| 516 | 20230918 | 105000 | 19947929950 | 37850 | 37850 | 37850 | 37800 | 930 |
| 517 | 20230918 | 104900 | 19912729600 | 37850 | 37800 | 37850 | 37800 | 522 |
| 518 | 20230918 | 104800 | 19892974300 | 37850 | 37800 | 37850 | 37800 | 1169 |
| 519 | 20230918 | 104700 | 19848730700 | 37850 | 37850 | 37900 | 37800 | 1596 |
| 520 | 20230918 | 104600 | 19788321850 | 37850 | 37850 | 37850 | 37800 | 983 |
| 521 | 20230918 | 104500 | 19751135650 | 37850 | 37850 | 37850 | 37800 | 639 |
| 522 | 20230918 | 104400 | 19726950100 | 37800 | 37850 | 37850 | 37800 | 1076 |
| 523 | 20230918 | 104300 | 19686225650 | 37850 | 37800 | 37850 | 37800 | 1394 |
| 524 | 20230918 | 104200 | 19633502200 | 37850 | 37900 | 37900 | 37800 | 1751 |
| 525 | 20230918 | 104100 | 19567245500 | 37850 | 37850 | 37900 | 37800 | 4593 |
| 526 | 20230918 | 104000 | 19393465400 | 37800 | 37850 | 37850 | 37800 | 1320 |
| 527 | 20230918 | 103900 | 19343532650 | 37850 | 37800 | 37850 | 37800 | 1000 |
| 528 | 20230918 | 103800 | 19305697100 | 37850 | 37850 | 37850 | 37800 | 903 |
| 529 | 20230918 | 103700 | 19271531000 | 37800 | 37850 | 37850 | 37800 | 2459 |
| 530 | 20230918 | 103600 | 19178495250 | 37800 | 37800 | 37850 | 37800 | 856 |
| 531 | 20230918 | 103500 | 19146121950 | 37800 | 37800 | 37850 | 37800 | 996 |
| 532 | 20230918 | 103400 | 19108436150 | 37800 | 37850 | 37850 | 37800 | 1623 |
| 533 | 20230918 | 103300 | 19047028750 | 37850 | 37800 | 37850 | 37800 | 1391 |
| 534 | 20230918 | 103200 | 18994412350 | 37800 | 37850 | 37900 | 37800 | 2340 |
| 535 | 20230918 | 103100 | 18905884450 | 37900 | 37900 | 37900 | 37850 | 1463 |
| 536 | 20230918 | 103000 | 18850454300 | 37850 | 37850 | 37900 | 37850 | 958 |
| 537 | 20230918 | 102900 | 18814153950 | 37900 | 37850 | 37900 | 37800 | 2704 |
| 538 | 20230918 | 102800 | 18711872450 | 37850 | 37800 | 37850 | 37800 | 2586 |
| 539 | 20230918 | 102700 | 18613995550 | 37800 | 37850 | 37850 | 37750 | 3880 |
| 540 | 20230918 | 102600 | 18467313350 | 37800 | 37800 | 37850 | 37750 | 2280 |
| 541 | 20230918 | 102500 | 18381100150 | 37850 | 37750 | 37850 | 37750 | 929 |
| 542 | 20230918 | 102400 | 18345960700 | 37750 | 37800 | 37800 | 37700 | 1514 |
| 543 | 20230918 | 102300 | 18288759850 | 37750 | 37800 | 37850 | 37750 | 986 |
| 544 | 20230918 | 102200 | 18251493450 | 37800 | 37800 | 37800 | 37750 | 1251 |
| 545 | 20230918 | 102100 | 18204210500 | 37800 | 37750 | 37800 | 37650 | 3595 |
| 546 | 20230918 | 102000 | 18068614450 | 37700 | 37700 | 37750 | 37650 | 1485 |
| 547 | 20230918 | 101900 | 18012598100 | 37750 | 37650 | 37750 | 37650 | 2021 |
| 548 | 20230918 | 101800 | 17936382000 | 37650 | 37700 | 37700 | 37650 | 824 |
| 549 | 20230918 | 101700 | 17905339750 | 37650 | 37700 | 37700 | 37650 | 951 |
| 550 | 20230918 | 101600 | 17869500050 | 37650 | 37700 | 37750 | 37650 | 1247 |
| 551 | 20230918 | 101500 | 17822483650 | 37750 | 37750 | 37800 | 37650 | 5421 |
| 552 | 20230918 | 101400 | 17617983900 | 37700 | 37750 | 37750 | 37700 | 778 |
| 553 | 20230918 | 101300 | 17588615550 | 37750 | 37750 | 37750 | 37700 | 2753 |
| 554 | 20230918 | 101200 | 17484725200 | 37750 | 37700 | 37750 | 37700 | 813 |
| 555 | 20230918 | 101100 | 17454045600 | 37700 | 37800 | 37800 | 37700 | 2276 |
| 556 | 20230918 | 101000 | 17368063600 | 37750 | 37750 | 37800 | 37700 | 2685 |
| 557 | 20230918 | 100900 | 17266703800 | 37700 | 37800 | 37800 | 37700 | 1793 |
| 558 | 20230918 | 100800 | 17198979550 | 37800 | 37750 | 37800 | 37700 | 1051 |
| 559 | 20230918 | 100700 | 17159275650 | 37750 | 37700 | 37750 | 37700 | 1559 |
| 560 | 20230918 | 100600 | 17100438600 | 37700 | 37750 | 37750 | 37700 | 1280 |
| 561 | 20230918 | 100500 | 17052121900 | 37700 | 37750 | 37750 | 37700 | 937 |
| 562 | 20230918 | 100400 | 17016765750 | 37750 | 37700 | 37750 | 37700 | 2294 |
| 563 | 20230918 | 100300 | 16930202200 | 37700 | 37700 | 37750 | 37700 | 1012 |
| 564 | 20230918 | 100200 | 16892016400 | 37750 | 37800 | 37800 | 37700 | 3479 |
| 565 | 20230918 | 100100 | 16760681800 | 37800 | 37750 | 37800 | 37750 | 1009 |
| 566 | 20230918 | 100000 | 16722550850 | 37700 | 37700 | 37750 | 37700 | 1975 |
| 567 | 20230918 | 095900 | 16648002200 | 37750 | 37700 | 37750 | 37700 | 1404 |
| 568 | 20230918 | 095800 | 16595019850 | 37750 | 37700 | 37750 | 37700 | 763 |
| 569 | 20230918 | 095700 | 16566219700 | 37750 | 37700 | 37750 | 37700 | 1155 |
| 570 | 20230918 | 095600 | 16522629650 | 37700 | 37750 | 37750 | 37700 | 757 |
| 571 | 20230918 | 095500 | 16494057850 | 37750 | 37700 | 37750 | 37700 | 762 |
| 572 | 20230918 | 095400 | 16465296200 | 37700 | 37700 | 37750 | 37700 | 1661 |
| 573 | 20230918 | 095300 | 16402600450 | 37700 | 37700 | 37750 | 37700 | 950 |
| 574 | 20230918 | 095200 | 16366751500 | 37700 | 37850 | 37850 | 37700 | 8467 |
| 575 | 20230918 | 095100 | 16046807250 | 37850 | 37800 | 37900 | 37800 | 4810 |
| 576 | 20230918 | 095000 | 15864826400 | 37800 | 37750 | 37800 | 37750 | 1392 |
| 577 | 20230918 | 094900 | 15812216600 | 37800 | 37750 | 37800 | 37750 | 5199 |
| 578 | 20230918 | 094800 | 15615913800 | 37750 | 37750 | 37750 | 37700 | 887 |
| 579 | 20230918 | 094700 | 15582431450 | 37750 | 37750 | 37750 | 37700 | 800 |
| 580 | 20230918 | 094600 | 15552240550 | 37700 | 37750 | 37750 | 37700 | 1371 |
| 581 | 20230918 | 094500 | 15500504700 | 37700 | 37700 | 37750 | 37700 | 779 |
| 582 | 20230918 | 094400 | 15471115400 | 37700 | 37700 | 37750 | 37700 | 2127 |
| 583 | 20230918 | 094300 | 15390860150 | 37750 | 37700 | 37750 | 37650 | 6753 |
| 584 | 20230918 | 094200 | 15136260050 | 37650 | 37700 | 37700 | 37650 | 936 |
| 585 | 20230918 | 094100 | 15100974000 | 37700 | 37700 | 37700 | 37650 | 506 |
| 586 | 20230918 | 094000 | 15081905100 | 37700 | 37650 | 37700 | 37650 | 3813 |
| 587 | 20230918 | 093900 | 14938157050 | 37650 | 37650 | 37700 | 37600 | 968 |
| 588 | 20230918 | 093800 | 14901701250 | 37650 | 37600 | 37650 | 37550 | 5053 |
| 589 | 20230918 | 093700 | 14711596950 | 37550 | 37650 | 37700 | 37550 | 7322 |
| 590 | 20230918 | 093600 | 14436170550 | 37650 | 37650 | 37700 | 37650 | 2540 |
| 591 | 20230918 | 093500 | 14340500750 | 37700 | 37650 | 37700 | 37600 | 1631 |
| 592 | 20230918 | 093400 | 14279069450 | 37650 | 37600 | 37700 | 37600 | 5265 |
| 593 | 20230918 | 093300 | 14080987150 | 37650 | 37600 | 37650 | 37600 | 2297 |
| 594 | 20230918 | 093200 | 13994511550 | 37600 | 37550 | 37650 | 37500 | 10146 |
| 595 | 20230918 | 093100 | 13613286200 | 37500 | 37500 | 37550 | 37500 | 3060 |
| 596 | 20230918 | 093000 | 13498391050 | 37500 | 37500 | 37550 | 37450 | 1498 |
| 597 | 20230918 | 092900 | 13442195850 | 37500 | 37550 | 37550 | 37450 | 3302 |
| 598 | 20230918 | 092800 | 13318397000 | 37550 | 37450 | 37600 | 37400 | 13835 |
| 599 | 20230918 | 092700 | 12799976100 | 37450 | 37400 | 37450 | 37350 | 7770 |
| 600 | 20230918 | 092600 | 12509222000 | 37450 | 37350 | 37450 | 37300 | 7799 |
| 601 | 20230918 | 092500 | 12217739050 | 37450 | 37400 | 37450 | 37350 | 2487 |
| 602 | 20230918 | 092400 | 12124735500 | 37350 | 37450 | 37450 | 37350 | 5925 |
| 603 | 20230918 | 092300 | 11903064650 | 37450 | 37500 | 37500 | 37400 | 2037 |
| 604 | 20230918 | 092200 | 11826760150 | 37500 | 37450 | 37500 | 37400 | 5951 |
| 605 | 20230918 | 092100 | 11603914950 | 37450 | 37450 | 37450 | 37400 | 931 |
| 606 | 20230918 | 092000 | 11569055400 | 37450 | 37450 | 37450 | 37400 | 1029 |
| 607 | 20230918 | 091900 | 11530521350 | 37450 | 37400 | 37450 | 37350 | 3907 |
| 608 | 20230918 | 091800 | 11384381050 | 37400 | 37400 | 37450 | 37350 | 8614 |
| 609 | 20230918 | 091700 | 11062282150 | 37450 | 37400 | 37500 | 37350 | 10632 |
| 610 | 20230918 | 091600 | 10664340350 | 37450 | 37450 | 37500 | 37400 | 5086 |
| 611 | 20230918 | 091500 | 10473876800 | 37400 | 37400 | 37600 | 37400 | 14887 |
| 612 | 20230918 | 091400 | 9916043400 | 37400 | 37350 | 37500 | 37350 | 8708 |
| 613 | 20230918 | 091300 | 9590202100 | 37350 | 37300 | 37400 | 37300 | 4961 |
| 614 | 20230918 | 091200 | 9404874300 | 37350 | 37350 | 37400 | 37300 | 6842 |
| 615 | 20230918 | 091100 | 9149423300 | 37350 | 37400 | 37450 | 37300 | 9031 |
| 616 | 20230918 | 091000 | 8811902550 | 37400 | 37450 | 37500 | 37400 | 3969 |
| 617 | 20230918 | 090900 | 8663254350 | 37400 | 37400 | 37550 | 37350 | 8912 |
| 618 | 20230918 | 090800 | 8329587950 | 37400 | 37650 | 37650 | 37400 | 6312 |
| 619 | 20230918 | 090700 | 8092631050 | 37650 | 37500 | 37650 | 37500 | 8382 |
| 620 | 20230918 | 090600 | 7777511650 | 37550 | 37450 | 37550 | 37450 | 6012 |
| 621 | 20230918 | 090500 | 7552032450 | 37450 | 37300 | 37500 | 37300 | 5154 |
| 622 | 20230918 | 090400 | 7359339850 | 37300 | 37250 | 37350 | 37200 | 17796 |
| 623 | 20230918 | 090300 | 6696333850 | 37250 | 37150 | 37300 | 37100 | 10262 |
| 624 | 20230918 | 090200 | 6314639250 | 37150 | 37050 | 37150 | 36850 | 69623 |
| 625 | 20230918 | 090100 | 3738100600 | 37050 | 37400 | 37450 | 37000 | 45167 |
| 626 | 20230918 | 090000 | 2060349500 | 37350 | 37600 | 37700 | 37350 | 54494 |