31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 3 | 20230925 | 184300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230925 | 184200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230925 | 184100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230925 | 184000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230925 | 183900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230925 | 183800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230925 | 183700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230925 | 183600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230925 | 183500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230925 | 183400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230925 | 183300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230925 | 183200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230925 | 183100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230925 | 183000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230925 | 182900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230925 | 182800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230925 | 182700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230925 | 182600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230925 | 182500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230925 | 182400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230925 | 182300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230925 | 182200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230925 | 182100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230925 | 182000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230925 | 181900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230925 | 181800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230925 | 181700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230925 | 181600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230925 | 181500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230925 | 181400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 33 | 20230925 | 181300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230925 | 181200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230925 | 181100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230925 | 181000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230925 | 180900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230925 | 180800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230925 | 180700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230925 | 180600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230925 | 180500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230925 | 180400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230925 | 180300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230925 | 180200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230925 | 180100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230925 | 180000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230925 | 175900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230925 | 175800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230925 | 175700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230925 | 175600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230925 | 175500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230925 | 175400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230925 | 175300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230925 | 175200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230925 | 175100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230925 | 175000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230925 | 174900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230925 | 174800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230925 | 174700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230925 | 174600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230925 | 174500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230925 | 174400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 63 | 20230925 | 174300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230925 | 174200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230925 | 174100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230925 | 174000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230925 | 173900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230925 | 173800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230925 | 173700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230925 | 173600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230925 | 173500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230925 | 173400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230925 | 173300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230925 | 173200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230925 | 173100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230925 | 173000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230925 | 172900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230925 | 172800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230925 | 172700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230925 | 172600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230925 | 172500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230925 | 172400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230925 | 172300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230925 | 172200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230925 | 172100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230925 | 172000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230925 | 171900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230925 | 171800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230925 | 171700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230925 | 171600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230925 | 171500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230925 | 171400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 93 | 20230925 | 171300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230925 | 171200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230925 | 171100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230925 | 171000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230925 | 170900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230925 | 170800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230925 | 170700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230925 | 170600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230925 | 170500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230925 | 170400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230925 | 170300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230925 | 170200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230925 | 170100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230925 | 170000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230925 | 165900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230925 | 165800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230925 | 165700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230925 | 165600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230925 | 165500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230925 | 165400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230925 | 165300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230925 | 165200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230925 | 165100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230925 | 165000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230925 | 164900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230925 | 164800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230925 | 164700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230925 | 164600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230925 | 164500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230925 | 164400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 123 | 20230925 | 164300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230925 | 164200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230925 | 164100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230925 | 164000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230925 | 163900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230925 | 163800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230925 | 163700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230925 | 163600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230925 | 163500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230925 | 163400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230925 | 163300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230925 | 163200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230925 | 163100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230925 | 163000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230925 | 162900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230925 | 162800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230925 | 162700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230925 | 162600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230925 | 162500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230925 | 162400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230925 | 162300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230925 | 162200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230925 | 162100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230925 | 162000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230925 | 161900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230925 | 161800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230925 | 161700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230925 | 161600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230925 | 161500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230925 | 161400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 153 | 20230925 | 161300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230925 | 161200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230925 | 161100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230925 | 161000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230925 | 160900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230925 | 160800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230925 | 160700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230925 | 160600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230925 | 160500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230925 | 160400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230925 | 160300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230925 | 160200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230925 | 160100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230925 | 160000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230925 | 155900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230925 | 155800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230925 | 155700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230925 | 155600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230925 | 155500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230925 | 155400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230925 | 155300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230925 | 155200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230925 | 155100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230925 | 155000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230925 | 154900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230925 | 154800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230925 | 154700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230925 | 154600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230925 | 154500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230925 | 154400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 183 | 20230925 | 154300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230925 | 154200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230925 | 154100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230925 | 154000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230925 | 153900 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230925 | 153800 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230925 | 153700 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230925 | 153600 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230925 | 153500 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230925 | 153400 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230925 | 153300 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230925 | 153200 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230925 | 153100 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230925 | 153000 | 2871794150 | 33000 | 33000 | 33000 | 33000 | 4115 |
| 197 | 20230925 | 152900 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230925 | 152800 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230925 | 152700 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230925 | 152600 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230925 | 152500 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230925 | 152400 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230925 | 152300 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230925 | 152200 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230925 | 152100 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230925 | 152000 | 2735999150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230925 | 151900 | 2735999150 | 33050 | 33050 | 33050 | 33000 | 183 |
| 208 | 20230925 | 151800 | 2729951950 | 32950 | 32950 | 33050 | 32950 | 182 |
| 209 | 20230925 | 151700 | 2723946200 | 33050 | 33000 | 33050 | 32950 | 99 |
| 210 | 20230925 | 151600 | 2720679600 | 33050 | 32950 | 33050 | 32950 | 127 |
| 211 | 20230925 | 151500 | 2716487950 | 32950 | 33100 | 33150 | 32950 | 1141 |
| 212 | 20230925 | 151400 | 2678799500 | 33100 | 33100 | 33150 | 33100 | 61 |
| 213 | 20230925 | 151300 | 2676779400 | 33100 | 33050 | 33100 | 33050 | 211 |
| 214 | 20230925 | 151200 | 2669796850 | 33050 | 33050 | 33100 | 33050 | 43 |
| 215 | 20230925 | 151100 | 2668374650 | 33050 | 33100 | 33150 | 33050 | 121 |
| 216 | 20230925 | 151000 | 2664370050 | 33050 | 33100 | 33200 | 33050 | 313 |
| 217 | 20230925 | 150900 | 2654005300 | 33050 | 33150 | 33200 | 33050 | 700 |
| 218 | 20230925 | 150800 | 2630800050 | 33100 | 33150 | 33200 | 33100 | 609 |
| 219 | 20230925 | 150700 | 2610599800 | 33100 | 33150 | 33200 | 33100 | 685 |
| 220 | 20230925 | 150600 | 2587892750 | 33200 | 33100 | 33200 | 33100 | 811 |
| 221 | 20230925 | 150500 | 2560989850 | 33100 | 33100 | 33200 | 33050 | 680 |
| 222 | 20230925 | 150400 | 2538457150 | 33150 | 33050 | 33150 | 33050 | 552 |
| 223 | 20230925 | 150300 | 2520173950 | 33100 | 33100 | 33150 | 33050 | 780 |
| 224 | 20230925 | 150200 | 2494350200 | 33050 | 33100 | 33100 | 33050 | 442 |
| 225 | 20230925 | 150100 | 2479720500 | 33150 | 33150 | 33200 | 33050 | 491 |
| 226 | 20230925 | 150000 | 2463449900 | 33100 | 33100 | 33150 | 33050 | 966 |
| 227 | 20230925 | 145900 | 2431460800 | 33100 | 33100 | 33100 | 33050 | 1099 |
| 228 | 20230925 | 145800 | 2395110800 | 33050 | 33050 | 33150 | 33050 | 807 |
| 229 | 20230925 | 145700 | 2368406450 | 33050 | 33150 | 33200 | 33050 | 1268 |
| 230 | 20230925 | 145600 | 2326392200 | 33100 | 33100 | 33150 | 33100 | 458 |
| 231 | 20230925 | 145500 | 2311211500 | 33100 | 33100 | 33200 | 33100 | 662 |
| 232 | 20230925 | 145400 | 2289267450 | 33100 | 33200 | 33250 | 33100 | 807 |
| 233 | 20230925 | 145300 | 2262471500 | 33200 | 33150 | 33200 | 33150 | 671 |
| 234 | 20230925 | 145200 | 2240205250 | 33200 | 33100 | 33200 | 33050 | 722 |
| 235 | 20230925 | 145100 | 2216266600 | 33150 | 33100 | 33200 | 33050 | 901 |
| 236 | 20230925 | 145000 | 2186383450 | 33150 | 33100 | 33200 | 33050 | 518 |
| 237 | 20230925 | 144900 | 2169215500 | 33100 | 33100 | 33150 | 33050 | 611 |
| 238 | 20230925 | 144800 | 2148980600 | 33050 | 33100 | 33200 | 33050 | 583 |
| 239 | 20230925 | 144700 | 2129659400 | 33050 | 33100 | 33100 | 33050 | 489 |
| 240 | 20230925 | 144600 | 2113487850 | 33100 | 33150 | 33150 | 33050 | 218 |
| 241 | 20230925 | 144500 | 2106272950 | 33200 | 33050 | 33200 | 33050 | 392 |
| 242 | 20230925 | 144400 | 2093278550 | 33050 | 33050 | 33150 | 33050 | 216 |
| 243 | 20230925 | 144300 | 2086126800 | 33050 | 33100 | 33200 | 33050 | 352 |
| 244 | 20230925 | 144200 | 2074472150 | 33150 | 33100 | 33200 | 33050 | 475 |
| 245 | 20230925 | 144100 | 2058733650 | 33100 | 33150 | 33150 | 33100 | 97 |
| 246 | 20230925 | 144000 | 2055519200 | 33150 | 33100 | 33150 | 33100 | 225 |
| 247 | 20230925 | 143900 | 2048069450 | 33100 | 33100 | 33200 | 33050 | 316 |
| 248 | 20230925 | 143800 | 2037595500 | 33100 | 33050 | 33100 | 33000 | 281 |
| 249 | 20230925 | 143700 | 2028311800 | 33050 | 33100 | 33100 | 33000 | 336 |
| 250 | 20230925 | 143600 | 2017208000 | 33100 | 33050 | 33100 | 33000 | 316 |
| 251 | 20230925 | 143500 | 2006756700 | 33050 | 33000 | 33050 | 33000 | 260 |
| 252 | 20230925 | 143400 | 1998166050 | 33000 | 33050 | 33100 | 33000 | 143 |
| 253 | 20230925 | 143300 | 1993441400 | 33050 | 33100 | 33100 | 33000 | 412 |
| 254 | 20230925 | 143200 | 1979815500 | 33050 | 33100 | 33100 | 33050 | 168 |
| 255 | 20230925 | 143100 | 1974258100 | 33050 | 33100 | 33200 | 33050 | 327 |
| 256 | 20230925 | 143000 | 1963434300 | 33200 | 33100 | 33250 | 33100 | 381 |
| 257 | 20230925 | 142900 | 1950798000 | 33100 | 33150 | 33150 | 33050 | 311 |
| 258 | 20230925 | 142800 | 1940499550 | 33100 | 33150 | 33150 | 33050 | 334 |
| 259 | 20230925 | 142700 | 1929432950 | 33200 | 33050 | 33200 | 33050 | 338 |
| 260 | 20230925 | 142600 | 1918237600 | 33050 | 33200 | 33200 | 33050 | 372 |
| 261 | 20230925 | 142500 | 1905918900 | 33150 | 33200 | 33200 | 33150 | 410 |
| 262 | 20230925 | 142400 | 1892311900 | 33200 | 33150 | 33250 | 33150 | 374 |
| 263 | 20230925 | 142300 | 1879897350 | 33150 | 33150 | 33200 | 33150 | 124 |
| 264 | 20230925 | 142200 | 1875780650 | 33150 | 33200 | 33250 | 33150 | 180 |
| 265 | 20230925 | 142100 | 1869803150 | 33200 | 33150 | 33250 | 33150 | 360 |
| 266 | 20230925 | 142000 | 1857850550 | 33150 | 33300 | 33300 | 33150 | 697 |
| 267 | 20230925 | 141900 | 1834677950 | 33250 | 33250 | 33300 | 33200 | 218 |
| 268 | 20230925 | 141800 | 1827430250 | 33200 | 33200 | 33300 | 33150 | 822 |
| 269 | 20230925 | 141700 | 1800107900 | 33250 | 33150 | 33250 | 33100 | 364 |
| 270 | 20230925 | 141600 | 1788028350 | 33100 | 33100 | 33150 | 33050 | 273 |
| 271 | 20230925 | 141500 | 1778989100 | 33150 | 33100 | 33150 | 33050 | 356 |
| 272 | 20230925 | 141400 | 1767205800 | 33050 | 33100 | 33100 | 33050 | 90 |
| 273 | 20230925 | 141300 | 1764227700 | 33100 | 33150 | 33150 | 33100 | 176 |
| 274 | 20230925 | 141200 | 1758393450 | 33100 | 33100 | 33200 | 33050 | 281 |
| 275 | 20230925 | 141100 | 1749074550 | 33100 | 33100 | 33150 | 33050 | 361 |
| 276 | 20230925 | 141000 | 1737125750 | 33150 | 33150 | 33150 | 33100 | 160 |
| 277 | 20230925 | 140900 | 1731822750 | 33150 | 33050 | 33150 | 33050 | 379 |
| 278 | 20230925 | 140800 | 1719276400 | 33050 | 33150 | 33150 | 33050 | 298 |
| 279 | 20230925 | 140700 | 1709409550 | 33150 | 33150 | 33150 | 33100 | 120 |
| 280 | 20230925 | 140600 | 1705431600 | 33150 | 33150 | 33200 | 33100 | 469 |
| 281 | 20230925 | 140500 | 1689878350 | 33150 | 33150 | 33150 | 33100 | 154 |
| 282 | 20230925 | 140400 | 1684773300 | 33100 | 33150 | 33150 | 33100 | 175 |
| 283 | 20230925 | 140300 | 1678973550 | 33150 | 33200 | 33250 | 33100 | 346 |
| 284 | 20230925 | 140200 | 1667486500 | 33150 | 33200 | 33250 | 33150 | 385 |
| 285 | 20230925 | 140100 | 1654706600 | 33250 | 33250 | 33250 | 33250 | 207 |
| 286 | 20230925 | 140000 | 1647823850 | 33200 | 33200 | 33300 | 33200 | 658 |
| 287 | 20230925 | 135900 | 1625938600 | 33250 | 33200 | 33250 | 33200 | 179 |
| 288 | 20230925 | 135800 | 1619990300 | 33250 | 33250 | 33250 | 33200 | 229 |
| 289 | 20230925 | 135700 | 1612380450 | 33200 | 33200 | 33250 | 33200 | 298 |
| 290 | 20230925 | 135600 | 1602479850 | 33200 | 33200 | 33200 | 33150 | 126 |
| 291 | 20230925 | 135500 | 1598297000 | 33150 | 33200 | 33200 | 33150 | 274 |
| 292 | 20230925 | 135400 | 1589204650 | 33200 | 33250 | 33250 | 33200 | 338 |
| 293 | 20230925 | 135300 | 1577972200 | 33250 | 33200 | 33250 | 33200 | 350 |
| 294 | 20230925 | 135200 | 1566348550 | 33200 | 33250 | 33250 | 33200 | 31 |
| 295 | 20230925 | 135100 | 1565317900 | 33250 | 33200 | 33250 | 33150 | 333 |
| 296 | 20230925 | 135000 | 1554250200 | 33200 | 33200 | 33200 | 33150 | 225 |
| 297 | 20230925 | 134900 | 1546780250 | 33200 | 33250 | 33250 | 33150 | 279 |
| 298 | 20230925 | 134800 | 1537523800 | 33200 | 33100 | 33250 | 33100 | 305 |
| 299 | 20230925 | 134700 | 1527407250 | 33150 | 33150 | 33150 | 33100 | 140 |
| 300 | 20230925 | 134600 | 1522768800 | 33100 | 33150 | 33200 | 33100 | 387 |
| 301 | 20230925 | 134500 | 1509942650 | 33150 | 33150 | 33200 | 33150 | 216 |
| 302 | 20230925 | 134400 | 1502776950 | 33150 | 33200 | 33200 | 33150 | 202 |
| 303 | 20230925 | 134300 | 1496074650 | 33150 | 33150 | 33200 | 33150 | 166 |
| 304 | 20230925 | 134200 | 1490568050 | 33200 | 33200 | 33200 | 33150 | 220 |
| 305 | 20230925 | 134100 | 1483267750 | 33200 | 33200 | 33200 | 33150 | 277 |
| 306 | 20230925 | 134000 | 1474074750 | 33250 | 33250 | 33250 | 33200 | 371 |
| 307 | 20230925 | 133900 | 1461754000 | 33250 | 33200 | 33250 | 33200 | 766 |
| 308 | 20230925 | 133800 | 1436314450 | 33150 | 33150 | 33200 | 33150 | 129 |
| 309 | 20230925 | 133700 | 1432033050 | 33150 | 33150 | 33200 | 33150 | 469 |
| 310 | 20230925 | 133600 | 1416479250 | 33150 | 33150 | 33150 | 33150 | 468 |
| 311 | 20230925 | 133500 | 1400965050 | 33100 | 33150 | 33150 | 33100 | 412 |
| 312 | 20230925 | 133400 | 1387324400 | 33100 | 33000 | 33100 | 33000 | 440 |
| 313 | 20230925 | 133300 | 1372760550 | 33050 | 33050 | 33100 | 33000 | 302 |
| 314 | 20230925 | 133200 | 1362772900 | 33050 | 33050 | 33050 | 33050 | 104 |
| 315 | 20230925 | 133100 | 1359335700 | 33050 | 33000 | 33050 | 33000 | 386 |
| 316 | 20230925 | 133000 | 1346579700 | 33050 | 33050 | 33050 | 33000 | 241 |
| 317 | 20230925 | 132900 | 1338618050 | 33000 | 32950 | 33000 | 32950 | 401 |
| 318 | 20230925 | 132800 | 1325386550 | 33000 | 33000 | 33000 | 32950 | 51 |
| 319 | 20230925 | 132700 | 1323703600 | 32950 | 32950 | 33000 | 32950 | 271 |
| 320 | 20230925 | 132600 | 1314765100 | 33000 | 32950 | 33000 | 32950 | 24 |
| 321 | 20230925 | 132500 | 1313973300 | 32950 | 32950 | 33000 | 32950 | 312 |
| 322 | 20230925 | 132400 | 1303683400 | 32950 | 33000 | 33000 | 32950 | 107 |
| 323 | 20230925 | 132300 | 1300153700 | 33000 | 32950 | 33000 | 32950 | 559 |
| 324 | 20230925 | 132200 | 1281734600 | 32900 | 32900 | 32900 | 32900 | 90 |
| 325 | 20230925 | 132100 | 1278773600 | 32950 | 32900 | 32950 | 32900 | 240 |
| 326 | 20230925 | 132000 | 1270877100 | 32900 | 32850 | 32900 | 32800 | 93 |
| 327 | 20230925 | 131900 | 1267820550 | 32850 | 32850 | 32900 | 32800 | 157 |
| 328 | 20230925 | 131800 | 1262662650 | 32850 | 32800 | 32900 | 32800 | 230 |
| 329 | 20230925 | 131700 | 1255104650 | 32850 | 32850 | 32850 | 32850 | 67 |
| 330 | 20230925 | 131600 | 1252903700 | 32900 | 32850 | 32900 | 32850 | 84 |
| 331 | 20230925 | 131500 | 1250142600 | 32850 | 32850 | 32850 | 32800 | 110 |
| 332 | 20230925 | 131400 | 1246529250 | 32800 | 32850 | 32850 | 32800 | 77 |
| 333 | 20230925 | 131300 | 1244003150 | 32800 | 32750 | 32800 | 32750 | 125 |
| 334 | 20230925 | 131200 | 1239908250 | 32750 | 32850 | 32850 | 32750 | 145 |
| 335 | 20230925 | 131100 | 1235148950 | 32800 | 32800 | 32800 | 32800 | 20 |
| 336 | 20230925 | 131000 | 1234492950 | 32850 | 32800 | 32850 | 32800 | 85 |
| 337 | 20230925 | 130900 | 1231700800 | 32800 | 32850 | 32900 | 32800 | 184 |
| 338 | 20230925 | 130800 | 1225659950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 339 | 20230925 | 130700 | 1225659950 | 32850 | 32850 | 32850 | 32800 | 99 |
| 340 | 20230925 | 130600 | 1222409000 | 32900 | 32850 | 32900 | 32850 | 67 |
| 341 | 20230925 | 130500 | 1220204750 | 32900 | 32850 | 32900 | 32850 | 2 |
| 342 | 20230925 | 130400 | 1220139000 | 32850 | 32850 | 32850 | 32850 | 248 |
| 343 | 20230925 | 130300 | 1211992200 | 32850 | 32850 | 32850 | 32850 | 65 |
| 344 | 20230925 | 130200 | 1209856950 | 32800 | 32800 | 32850 | 32800 | 30 |
| 345 | 20230925 | 130100 | 1208872900 | 32800 | 32800 | 32800 | 32800 | 71 |
| 346 | 20230925 | 130000 | 1206544100 | 32850 | 32800 | 32850 | 32800 | 88 |
| 347 | 20230925 | 125900 | 1203654400 | 32800 | 32800 | 32850 | 32800 | 119 |
| 348 | 20230925 | 125800 | 1199751150 | 32850 | 32850 | 32850 | 32850 | 17 |
| 349 | 20230925 | 125700 | 1199192700 | 32900 | 32850 | 32900 | 32850 | 67 |
| 350 | 20230925 | 125600 | 1196989000 | 32850 | 32850 | 32900 | 32850 | 210 |
| 351 | 20230925 | 125500 | 1190090450 | 32850 | 32850 | 32850 | 32850 | 1 |
| 352 | 20230925 | 125400 | 1190057600 | 32850 | 32950 | 32950 | 32850 | 212 |
| 353 | 20230925 | 125300 | 1183081350 | 32900 | 32950 | 32950 | 32900 | 25 |
| 354 | 20230925 | 125200 | 1182258700 | 32900 | 32900 | 32900 | 32900 | 53 |
| 355 | 20230925 | 125100 | 1180515000 | 32950 | 32950 | 32950 | 32900 | 89 |
| 356 | 20230925 | 125000 | 1177583600 | 32900 | 32950 | 32950 | 32900 | 34 |
| 357 | 20230925 | 124900 | 1176463400 | 32950 | 32950 | 32950 | 32900 | 217 |
| 358 | 20230925 | 124800 | 1169322800 | 33000 | 32950 | 33000 | 32950 | 581 |
| 359 | 20230925 | 124700 | 1150177750 | 32950 | 32900 | 32950 | 32900 | 147 |
| 360 | 20230925 | 124600 | 1145337850 | 32900 | 32950 | 32950 | 32900 | 82 |
| 361 | 20230925 | 124500 | 1142639300 | 32950 | 32950 | 33000 | 32950 | 100 |
| 362 | 20230925 | 124400 | 1139341100 | 33000 | 32950 | 33000 | 32950 | 150 |
| 363 | 20230925 | 124300 | 1134397400 | 32950 | 32950 | 32950 | 32950 | 80 |
| 364 | 20230925 | 124200 | 1131761400 | 33000 | 32900 | 33000 | 32900 | 1053 |
| 365 | 20230925 | 124100 | 1097091900 | 32900 | 32900 | 32900 | 32800 | 88 |
| 366 | 20230925 | 124000 | 1094201050 | 32900 | 32900 | 32900 | 32850 | 79 |
| 367 | 20230925 | 123900 | 1091603150 | 32900 | 32800 | 32900 | 32800 | 106 |
| 368 | 20230925 | 123800 | 1088119200 | 32850 | 32750 | 32850 | 32750 | 67 |
| 369 | 20230925 | 123700 | 1085918400 | 32800 | 32800 | 32800 | 32800 | 102 |
| 370 | 20230925 | 123600 | 1082572800 | 32900 | 32900 | 32900 | 32850 | 167 |
| 371 | 20230925 | 123500 | 1077083000 | 32850 | 32850 | 32850 | 32850 | 50 |
| 372 | 20230925 | 123400 | 1075440500 | 32850 | 32900 | 32900 | 32850 | 14 |
| 373 | 20230925 | 123300 | 1074980200 | 32850 | 32800 | 32900 | 32800 | 357 |
| 374 | 20230925 | 123200 | 1063244450 | 32800 | 32800 | 32800 | 32800 | 307 |
| 375 | 20230925 | 123100 | 1053174850 | 32800 | 32850 | 32850 | 32800 | 92 |
| 376 | 20230925 | 123000 | 1050157200 | 32850 | 32800 | 32850 | 32800 | 146 |
| 377 | 20230925 | 122900 | 1045361650 | 32800 | 32800 | 32800 | 32800 | 26 |
| 378 | 20230925 | 122800 | 1044508850 | 32800 | 32800 | 32800 | 32800 | 120 |
| 379 | 20230925 | 122700 | 1040572850 | 32800 | 32850 | 32850 | 32800 | 86 |
| 380 | 20230925 | 122600 | 1037748750 | 32800 | 32750 | 32800 | 32750 | 93 |
| 381 | 20230925 | 122500 | 1034701700 | 32800 | 32850 | 32850 | 32800 | 68 |
| 382 | 20230925 | 122400 | 1032471200 | 32850 | 32850 | 32850 | 32850 | 68 |
| 383 | 20230925 | 122300 | 1030237400 | 32800 | 32800 | 32800 | 32800 | 118 |
| 384 | 20230925 | 122200 | 1026367000 | 32800 | 32650 | 32850 | 32650 | 68 |
| 385 | 20230925 | 122100 | 1024136700 | 32800 | 32750 | 32800 | 32750 | 119 |
| 386 | 20230925 | 122000 | 1020237450 | 32700 | 32750 | 32750 | 32700 | 195 |
| 387 | 20230925 | 121900 | 1013858200 | 32750 | 32750 | 32750 | 32700 | 3 |
| 388 | 20230925 | 121800 | 1013760000 | 32700 | 32750 | 32750 | 32700 | 269 |
| 389 | 20230925 | 121700 | 1004960400 | 32700 | 32700 | 32700 | 32700 | 1 |
| 390 | 20230925 | 121600 | 1004927700 | 32750 | 32700 | 32750 | 32700 | 27 |
| 391 | 20230925 | 121500 | 1004044700 | 32750 | 32750 | 32750 | 32700 | 143 |
| 392 | 20230925 | 121400 | 999361600 | 32700 | 32700 | 32700 | 32700 | 25 |
| 393 | 20230925 | 121300 | 998544100 | 32750 | 32700 | 32750 | 32700 | 98 |
| 394 | 20230925 | 121200 | 995337150 | 32800 | 32750 | 32800 | 32750 | 85 |
| 395 | 20230925 | 121100 | 992550700 | 32750 | 32800 | 32800 | 32750 | 56 |
| 396 | 20230925 | 121000 | 990716500 | 32800 | 32800 | 32800 | 32750 | 45 |
| 397 | 20230925 | 120900 | 989240650 | 32800 | 32800 | 32850 | 32800 | 100 |
| 398 | 20230925 | 120800 | 985957100 | 32750 | 32800 | 32800 | 32700 | 217 |
| 399 | 20230925 | 120700 | 978851800 | 32800 | 32700 | 32850 | 32700 | 112 |
| 400 | 20230925 | 120600 | 975183550 | 32700 | 32800 | 32850 | 32700 | 108 |
| 401 | 20230925 | 120500 | 971641200 | 32750 | 32750 | 32750 | 32750 | 166 |
| 402 | 20230925 | 120400 | 966204700 | 32700 | 32700 | 32700 | 32700 | 51 |
| 403 | 20230925 | 120300 | 964537000 | 32700 | 32750 | 32800 | 32700 | 191 |
| 404 | 20230925 | 120200 | 958278850 | 32750 | 32750 | 32750 | 32750 | 1 |
| 405 | 20230925 | 120100 | 958246100 | 32800 | 32750 | 32800 | 32750 | 2 |
| 406 | 20230925 | 120000 | 958180550 | 32750 | 32800 | 32850 | 32750 | 369 |
| 407 | 20230925 | 115900 | 946077100 | 32750 | 32750 | 32750 | 32750 | 119 |
| 408 | 20230925 | 115800 | 942179850 | 32750 | 32700 | 32750 | 32700 | 189 |
| 409 | 20230925 | 115700 | 935991250 | 32700 | 32750 | 32750 | 32700 | 139 |
| 410 | 20230925 | 115600 | 931442400 | 32700 | 32750 | 32750 | 32700 | 81 |
| 411 | 20230925 | 115500 | 928793600 | 32750 | 32750 | 32750 | 32700 | 125 |
| 412 | 20230925 | 115400 | 924703200 | 32750 | 32800 | 32800 | 32750 | 137 |
| 413 | 20230925 | 115300 | 920213150 | 32750 | 32750 | 32750 | 32750 | 18 |
| 414 | 20230925 | 115200 | 919623650 | 32750 | 32750 | 32750 | 32750 | 193 |
| 415 | 20230925 | 115100 | 913302900 | 32750 | 32800 | 32800 | 32750 | 67 |
| 416 | 20230925 | 115000 | 911105350 | 32800 | 32800 | 32800 | 32750 | 73 |
| 417 | 20230925 | 114900 | 908714500 | 32750 | 32800 | 32800 | 32750 | 112 |
| 418 | 20230925 | 114800 | 905042050 | 32800 | 32800 | 32800 | 32750 | 68 |
| 419 | 20230925 | 114700 | 902811750 | 32750 | 32750 | 32800 | 32750 | 172 |
| 420 | 20230925 | 114600 | 897177200 | 32750 | 32800 | 32800 | 32750 | 54 |
| 421 | 20230925 | 114500 | 895408600 | 32800 | 32750 | 32850 | 32750 | 152 |
| 422 | 20230925 | 114400 | 890421700 | 32800 | 32800 | 32800 | 32800 | 61 |
| 423 | 20230925 | 114300 | 888420900 | 32850 | 32800 | 32850 | 32800 | 310 |
| 424 | 20230925 | 114200 | 878240100 | 32800 | 32850 | 32850 | 32750 | 153 |
| 425 | 20230925 | 114100 | 873222200 | 32800 | 32800 | 32800 | 32800 | 142 |
| 426 | 20230925 | 114000 | 868564600 | 32800 | 32800 | 32850 | 32800 | 142 |
| 427 | 20230925 | 113900 | 863905750 | 32850 | 32800 | 32850 | 32800 | 263 |
| 428 | 20230925 | 113800 | 855278000 | 32750 | 32750 | 32800 | 32750 | 228 |
| 429 | 20230925 | 113700 | 847810850 | 32750 | 32800 | 32800 | 32750 | 328 |
| 430 | 20230925 | 113600 | 837061300 | 32800 | 32800 | 32800 | 32750 | 143 |
| 431 | 20230925 | 113500 | 832372050 | 32800 | 32800 | 32800 | 32750 | 296 |
| 432 | 20230925 | 113400 | 822668250 | 32800 | 32650 | 32800 | 32650 | 634 |
| 433 | 20230925 | 113300 | 801911850 | 32700 | 32700 | 32750 | 32650 | 1046 |
| 434 | 20230925 | 113200 | 767697450 | 32700 | 32550 | 32700 | 32450 | 605 |
| 435 | 20230925 | 113100 | 747956850 | 32600 | 32600 | 32600 | 32600 | 2 |
| 436 | 20230925 | 113000 | 747891650 | 32600 | 32500 | 32600 | 32500 | 132 |
| 437 | 20230925 | 112900 | 743598250 | 32450 | 32500 | 32500 | 32450 | 49 |
| 438 | 20230925 | 112800 | 742007050 | 32500 | 32500 | 32500 | 32450 | 59 |
| 439 | 20230925 | 112700 | 740089600 | 32500 | 32500 | 32550 | 32450 | 194 |
| 440 | 20230925 | 112600 | 733785600 | 32450 | 32500 | 32500 | 32450 | 22 |
| 441 | 20230925 | 112500 | 733070700 | 32450 | 32450 | 32500 | 32450 | 112 |
| 442 | 20230925 | 112400 | 729435300 | 32500 | 32500 | 32550 | 32500 | 145 |
| 443 | 20230925 | 112300 | 724719400 | 32500 | 32550 | 32550 | 32500 | 136 |
| 444 | 20230925 | 112200 | 720297450 | 32550 | 32550 | 32550 | 32500 | 99 |
| 445 | 20230925 | 112100 | 717078350 | 32600 | 32550 | 32650 | 32550 | 152 |
| 446 | 20230925 | 112000 | 712124650 | 32550 | 32500 | 32550 | 32500 | 83 |
| 447 | 20230925 | 111900 | 709425750 | 32500 | 32500 | 32500 | 32500 | 75 |
| 448 | 20230925 | 111800 | 706988250 | 32500 | 32500 | 32650 | 32500 | 138 |
| 449 | 20230925 | 111700 | 702496300 | 32500 | 32500 | 32500 | 32500 | 107 |
| 450 | 20230925 | 111600 | 699018800 | 32500 | 32550 | 32600 | 32500 | 90 |
| 451 | 20230925 | 111500 | 696088100 | 32550 | 32500 | 32600 | 32500 | 102 |
| 452 | 20230925 | 111400 | 692766300 | 32550 | 32450 | 32550 | 32450 | 142 |
| 453 | 20230925 | 111300 | 688152750 | 32450 | 32450 | 32450 | 32450 | 1 |
| 454 | 20230925 | 111200 | 688120300 | 32550 | 32500 | 32550 | 32450 | 108 |
| 455 | 20230925 | 111100 | 684611150 | 32450 | 32500 | 32500 | 32450 | 158 |
| 456 | 20230925 | 111000 | 679479950 | 32500 | 32500 | 32500 | 32500 | 54 |
| 457 | 20230925 | 110900 | 677724950 | 32550 | 32550 | 32550 | 32450 | 215 |
| 458 | 20230925 | 110800 | 670732850 | 32550 | 32550 | 32550 | 32550 | 3 |
| 459 | 20230925 | 110700 | 670635200 | 32450 | 32550 | 32600 | 32450 | 33 |
| 460 | 20230925 | 110600 | 669560950 | 32550 | 32500 | 32550 | 32500 | 224 |
| 461 | 20230925 | 110500 | 662274250 | 32500 | 32500 | 32500 | 32500 | 78 |
| 462 | 20230925 | 110400 | 659739250 | 32500 | 32500 | 32500 | 32500 | 69 |
| 463 | 20230925 | 110300 | 657496750 | 32550 | 32550 | 32650 | 32550 | 133 |
| 464 | 20230925 | 110200 | 653158550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 465 | 20230925 | 110100 | 653158550 | 32500 | 32550 | 32550 | 32450 | 165 |
| 466 | 20230925 | 110000 | 647799150 | 32650 | 32550 | 32650 | 32550 | 231 |
| 467 | 20230925 | 105900 | 640263950 | 32500 | 32500 | 32500 | 32500 | 120 |
| 468 | 20230925 | 105800 | 636363950 | 32500 | 32500 | 32500 | 32500 | 6 |
| 469 | 20230925 | 105700 | 636168950 | 32700 | 32450 | 32700 | 32450 | 106 |
| 470 | 20230925 | 105600 | 632715650 | 32500 | 32550 | 32550 | 32500 | 176 |
| 471 | 20230925 | 105500 | 626995150 | 32500 | 32500 | 32500 | 32500 | 3 |
| 472 | 20230925 | 105400 | 626897650 | 32500 | 32600 | 32650 | 32500 | 285 |
| 473 | 20230925 | 105300 | 617607500 | 32600 | 32600 | 32600 | 32600 | 12 |
| 474 | 20230925 | 105200 | 617216300 | 32600 | 32600 | 32650 | 32600 | 44 |
| 475 | 20230925 | 105100 | 615781700 | 32600 | 32600 | 32650 | 32600 | 199 |
| 476 | 20230925 | 105000 | 609290950 | 32600 | 32600 | 32600 | 32600 | 34 |
| 477 | 20230925 | 104900 | 608182550 | 32600 | 32600 | 32600 | 32600 | 134 |
| 478 | 20230925 | 104800 | 603814150 | 32600 | 32600 | 32600 | 32600 | 14 |
| 479 | 20230925 | 104700 | 603357750 | 32600 | 32650 | 32650 | 32600 | 91 |
| 480 | 20230925 | 104600 | 600390650 | 32650 | 32600 | 32650 | 32600 | 278 |
| 481 | 20230925 | 104500 | 591324450 | 32600 | 32600 | 32600 | 32600 | 135 |
| 482 | 20230925 | 104400 | 586923450 | 32600 | 32600 | 32600 | 32600 | 41 |
| 483 | 20230925 | 104300 | 585586850 | 32600 | 32600 | 32600 | 32600 | 24 |
| 484 | 20230925 | 104200 | 584804450 | 32650 | 32500 | 32650 | 32500 | 78 |
| 485 | 20230925 | 104100 | 582262400 | 32600 | 32600 | 32600 | 32600 | 21 |
| 486 | 20230925 | 104000 | 581577800 | 32600 | 32600 | 32600 | 32600 | 8 |
| 487 | 20230925 | 103900 | 581317000 | 32650 | 32550 | 32650 | 32500 | 108 |
| 488 | 20230925 | 103800 | 577798050 | 32600 | 32550 | 32600 | 32550 | 56 |
| 489 | 20230925 | 103700 | 575972750 | 32550 | 32600 | 32600 | 32550 | 9 |
| 490 | 20230925 | 103600 | 575679750 | 32550 | 32600 | 32600 | 32550 | 147 |
| 491 | 20230925 | 103500 | 570894600 | 32600 | 32450 | 32600 | 32450 | 50 |
| 492 | 20230925 | 103400 | 569266950 | 32550 | 32400 | 32550 | 32400 | 81 |
| 493 | 20230925 | 103300 | 566637700 | 32400 | 32500 | 32500 | 32400 | 16 |
| 494 | 20230925 | 103200 | 566117800 | 32400 | 32450 | 32450 | 32400 | 23 |
| 495 | 20230925 | 103100 | 565371500 | 32500 | 32400 | 32500 | 32400 | 230 |
| 496 | 20230925 | 103000 | 557897000 | 32500 | 32350 | 32500 | 32350 | 2 |
| 497 | 20230925 | 102900 | 557832150 | 32500 | 32500 | 32500 | 32350 | 303 |
| 498 | 20230925 | 102800 | 547985700 | 32500 | 32400 | 32500 | 32350 | 76 |
| 499 | 20230925 | 102700 | 545520600 | 32350 | 32450 | 32450 | 32350 | 13 |
| 500 | 20230925 | 102600 | 545098850 | 32450 | 32400 | 32450 | 32350 | 362 |
| 501 | 20230925 | 102500 | 533366600 | 32400 | 32400 | 32400 | 32400 | 46 |
| 502 | 20230925 | 102400 | 531876200 | 32400 | 32400 | 32400 | 32400 | 5 |
| 503 | 20230925 | 102300 | 531714200 | 32450 | 32450 | 32450 | 32450 | 64 |
| 504 | 20230925 | 102200 | 529637400 | 32500 | 32450 | 32500 | 32450 | 45 |
| 505 | 20230925 | 102100 | 528175650 | 32450 | 32450 | 32500 | 32450 | 88 |
| 506 | 20230925 | 102000 | 525320000 | 32450 | 32550 | 32550 | 32450 | 269 |
| 507 | 20230925 | 101900 | 516569300 | 32550 | 32550 | 32550 | 32550 | 38 |
| 508 | 20230925 | 101800 | 515332400 | 32600 | 32600 | 32600 | 32600 | 14 |
| 509 | 20230925 | 101700 | 514876000 | 32550 | 32650 | 32650 | 32550 | 199 |
| 510 | 20230925 | 101600 | 508379350 | 32700 | 32600 | 32700 | 32550 | 82 |
| 511 | 20230925 | 101500 | 505703500 | 32550 | 32500 | 32550 | 32500 | 162 |
| 512 | 20230925 | 101400 | 500430450 | 32500 | 32500 | 32550 | 32500 | 24 |
| 513 | 20230925 | 101300 | 499650400 | 32450 | 32500 | 32500 | 32450 | 139 |
| 514 | 20230925 | 101200 | 495133150 | 32450 | 32400 | 32450 | 32400 | 161 |
| 515 | 20230925 | 101100 | 489910900 | 32350 | 32350 | 32350 | 32350 | 9 |
| 516 | 20230925 | 101000 | 489619750 | 32350 | 32350 | 32350 | 32350 | 268 |
| 517 | 20230925 | 100900 | 480949950 | 32350 | 32350 | 32350 | 32350 | 5 |
| 518 | 20230925 | 100800 | 480788200 | 32350 | 32300 | 32350 | 32250 | 370 |
| 519 | 20230925 | 100700 | 468836150 | 32300 | 32300 | 32300 | 32300 | 1 |
| 520 | 20230925 | 100600 | 468803850 | 32300 | 32350 | 32350 | 32300 | 16 |
| 521 | 20230925 | 100500 | 468286450 | 32300 | 32350 | 32350 | 32300 | 30 |
| 522 | 20230925 | 100400 | 467317250 | 32350 | 32350 | 32350 | 32300 | 111 |
| 523 | 20230925 | 100300 | 463729000 | 32300 | 32300 | 32300 | 32300 | 30 |
| 524 | 20230925 | 100200 | 462760000 | 32300 | 32300 | 32400 | 32300 | 105 |
| 525 | 20230925 | 100100 | 459361300 | 32300 | 32350 | 32350 | 32250 | 72 |
| 526 | 20230925 | 100000 | 457035050 | 32350 | 32300 | 32350 | 32300 | 47 |
| 527 | 20230925 | 095900 | 455516600 | 32250 | 32250 | 32300 | 32250 | 35 |
| 528 | 20230925 | 095800 | 454387800 | 32300 | 32300 | 32300 | 32250 | 131 |
| 529 | 20230925 | 095700 | 450157750 | 32300 | 32300 | 32300 | 32300 | 33 |
| 530 | 20230925 | 095600 | 449091850 | 32350 | 32300 | 32350 | 32300 | 16 |
| 531 | 20230925 | 095500 | 448574400 | 32300 | 32350 | 32350 | 32300 | 30 |
| 532 | 20230925 | 095400 | 447604050 | 32300 | 32500 | 32500 | 32300 | 438 |
| 533 | 20230925 | 095300 | 433456450 | 32500 | 32300 | 32500 | 32300 | 152 |
| 534 | 20230925 | 095200 | 428541150 | 32300 | 32250 | 32300 | 32250 | 45 |
| 535 | 20230925 | 095100 | 427089050 | 32300 | 32200 | 32300 | 32200 | 330 |
| 536 | 20230925 | 095000 | 416446900 | 32250 | 32200 | 32250 | 32200 | 90 |
| 537 | 20230925 | 094900 | 413545650 | 32200 | 32200 | 32250 | 32200 | 15 |
| 538 | 20230925 | 094800 | 413062400 | 32250 | 32250 | 32250 | 32200 | 120 |
| 539 | 20230925 | 094700 | 409193950 | 32250 | 32250 | 32300 | 32200 | 165 |
| 540 | 20230925 | 094600 | 403874450 | 32250 | 32250 | 32250 | 32200 | 126 |
| 541 | 20230925 | 094500 | 399812100 | 32250 | 32250 | 32250 | 32200 | 79 |
| 542 | 20230925 | 094400 | 397264550 | 32250 | 32250 | 32250 | 32200 | 15 |
| 543 | 20230925 | 094300 | 396781300 | 32200 | 32200 | 32200 | 32200 | 161 |
| 544 | 20230925 | 094200 | 391597100 | 32200 | 32300 | 32300 | 32200 | 932 |
| 545 | 20230925 | 094100 | 361571850 | 32250 | 32250 | 32250 | 32250 | 33 |
| 546 | 20230925 | 094000 | 360507600 | 32300 | 32350 | 32350 | 32300 | 610 |
| 547 | 20230925 | 093900 | 340804350 | 32350 | 32350 | 32400 | 32350 | 577 |
| 548 | 20230925 | 093800 | 322138300 | 32350 | 32400 | 32400 | 32350 | 981 |
| 549 | 20230925 | 093700 | 290385600 | 32400 | 32400 | 32450 | 32400 | 25 |
| 550 | 20230925 | 093600 | 289575550 | 32450 | 32450 | 32450 | 32450 | 7 |
| 551 | 20230925 | 093500 | 289348400 | 32400 | 32400 | 32400 | 32400 | 12 |
| 552 | 20230925 | 093400 | 288959600 | 32450 | 32400 | 32450 | 32400 | 42 |
| 553 | 20230925 | 093300 | 287598600 | 32400 | 32450 | 32450 | 32400 | 126 |
| 554 | 20230925 | 093200 | 283516100 | 32500 | 32500 | 32500 | 32450 | 178 |
| 555 | 20230925 | 093100 | 277737900 | 32450 | 32500 | 32500 | 32450 | 17 |
| 556 | 20230925 | 093000 | 277185650 | 32450 | 32450 | 32450 | 32450 | 146 |
| 557 | 20230925 | 092900 | 272447950 | 32400 | 32450 | 32450 | 32400 | 24 |
| 558 | 20230925 | 092800 | 271670050 | 32500 | 32400 | 32500 | 32400 | 82 |
| 559 | 20230925 | 092700 | 269009150 | 32450 | 32400 | 32450 | 32400 | 221 |
| 560 | 20230925 | 092600 | 261843350 | 32400 | 32450 | 32450 | 32400 | 80 |
| 561 | 20230925 | 092500 | 259247600 | 32450 | 32450 | 32450 | 32450 | 66 |
| 562 | 20230925 | 092400 | 257105900 | 32450 | 32450 | 32500 | 32450 | 159 |
| 563 | 20230925 | 092300 | 251943850 | 32450 | 32450 | 32500 | 32450 | 163 |
| 564 | 20230925 | 092200 | 246654000 | 32450 | 32450 | 32450 | 32450 | 7 |
| 565 | 20230925 | 092100 | 246426850 | 32450 | 32300 | 32450 | 32300 | 599 |
| 566 | 20230925 | 092000 | 227030000 | 32300 | 32350 | 32350 | 32300 | 74 |
| 567 | 20230925 | 091900 | 224639400 | 32350 | 32300 | 32350 | 32300 | 168 |
| 568 | 20230925 | 091800 | 219212300 | 32350 | 32400 | 32400 | 32300 | 36 |
| 569 | 20230925 | 091700 | 218047700 | 32400 | 32400 | 32400 | 32350 | 513 |
| 570 | 20230925 | 091600 | 201434900 | 32300 | 32300 | 32400 | 32250 | 833 |
| 571 | 20230925 | 091500 | 174525800 | 32300 | 32400 | 32400 | 32300 | 1012 |
| 572 | 20230925 | 091400 | 141774400 | 32450 | 32500 | 32500 | 32400 | 377 |
| 573 | 20230925 | 091300 | 129544500 | 32500 | 32500 | 32600 | 32500 | 31 |
| 574 | 20230925 | 091200 | 128535900 | 32500 | 32600 | 32600 | 32500 | 422 |
| 575 | 20230925 | 091100 | 114817050 | 32550 | 32600 | 32600 | 32550 | 141 |
| 576 | 20230925 | 091000 | 110227450 | 32600 | 32750 | 32750 | 32600 | 392 |
| 577 | 20230925 | 090900 | 97442000 | 32750 | 32650 | 32750 | 32650 | 25 |
| 578 | 20230925 | 090800 | 96623650 | 32650 | 32800 | 32850 | 32650 | 472 |
| 579 | 20230925 | 090700 | 81159300 | 32800 | 32700 | 32800 | 32700 | 557 |
| 580 | 20230925 | 090600 | 62928350 | 32700 | 32550 | 32700 | 32550 | 477 |
| 581 | 20230925 | 090500 | 47367100 | 32550 | 32600 | 32600 | 32550 | 222 |
| 582 | 20230925 | 090400 | 40140750 | 32550 | 32550 | 32550 | 32550 | 43 |
| 583 | 20230925 | 090300 | 38741100 | 32550 | 32500 | 32550 | 32450 | 84 |
| 584 | 20230925 | 090200 | 36012500 | 32450 | 32400 | 32450 | 32400 | 47 |
| 585 | 20230925 | 090100 | 34488450 | 32400 | 32550 | 32550 | 32400 | 362 |
| 586 | 20230925 | 090000 | 22742800 | 32600 | 32350 | 32600 | 32350 | 703 |