34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 3 | 20230920 | 192500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230920 | 192400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230920 | 192300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230920 | 192200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230920 | 192100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230920 | 192000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230920 | 191900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230920 | 191800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230920 | 191700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230920 | 191600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230920 | 191500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230920 | 191400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230920 | 191300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230920 | 191200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230920 | 191100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230920 | 191000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230920 | 190900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230920 | 190800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230920 | 190700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230920 | 190600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230920 | 190500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230920 | 190400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230920 | 190300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230920 | 190200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230920 | 190100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230920 | 190000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230920 | 185900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230920 | 185800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230920 | 185700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230920 | 185600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 33 | 20230920 | 185500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230920 | 185400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230920 | 185300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230920 | 185200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230920 | 185100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230920 | 185000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230920 | 184900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230920 | 184800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230920 | 184700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230920 | 184600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230920 | 184500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230920 | 184400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230920 | 184300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230920 | 184200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230920 | 184100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230920 | 184000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230920 | 183900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230920 | 183800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230920 | 183700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230920 | 183600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230920 | 183500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230920 | 183400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230920 | 183300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230920 | 183200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230920 | 183100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230920 | 183000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230920 | 182900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230920 | 182800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230920 | 182700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230920 | 182600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 63 | 20230920 | 182500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230920 | 182400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230920 | 182300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230920 | 182200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230920 | 182100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230920 | 182000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230920 | 181900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230920 | 181800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230920 | 181700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230920 | 181600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230920 | 181500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230920 | 181400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230920 | 181300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230920 | 181200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230920 | 181100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230920 | 181000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230920 | 180900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230920 | 180800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230920 | 180700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230920 | 180600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230920 | 180500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230920 | 180400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230920 | 180300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230920 | 180200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230920 | 180100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230920 | 180000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230920 | 175900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230920 | 175800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230920 | 175700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230920 | 175600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 93 | 20230920 | 175500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230920 | 175400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230920 | 175300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230920 | 175200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230920 | 175100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230920 | 175000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230920 | 174900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230920 | 174800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230920 | 174700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230920 | 174600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230920 | 174500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230920 | 174400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230920 | 174300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230920 | 174200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230920 | 174100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230920 | 174000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230920 | 173900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230920 | 173800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230920 | 173700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230920 | 173600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230920 | 173500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230920 | 173400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230920 | 173300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230920 | 173200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230920 | 173100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230920 | 173000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230920 | 172900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230920 | 172800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230920 | 172700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230920 | 172600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 123 | 20230920 | 172500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230920 | 172400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230920 | 172300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230920 | 172200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230920 | 172100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230920 | 172000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230920 | 171900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230920 | 171800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230920 | 171700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230920 | 171600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230920 | 171500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230920 | 171400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230920 | 171300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230920 | 171200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230920 | 171100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230920 | 171000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230920 | 170900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230920 | 170800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230920 | 170700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230920 | 170600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230920 | 170500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230920 | 170400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230920 | 170300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230920 | 170200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230920 | 170100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230920 | 170000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230920 | 165900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230920 | 165800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230920 | 165700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230920 | 165600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 153 | 20230920 | 165500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230920 | 165400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230920 | 165300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230920 | 165200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230920 | 165100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230920 | 165000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230920 | 164900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230920 | 164800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230920 | 164700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230920 | 164600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230920 | 164500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230920 | 164400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230920 | 164300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230920 | 164200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230920 | 164100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230920 | 164000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230920 | 163900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230920 | 163800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230920 | 163700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230920 | 163600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230920 | 163500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230920 | 163400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230920 | 163300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230920 | 163200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230920 | 163100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230920 | 163000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230920 | 162900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230920 | 162800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230920 | 162700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230920 | 162600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 183 | 20230920 | 162500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230920 | 162400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230920 | 162300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230920 | 162200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230920 | 162100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230920 | 162000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230920 | 161900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230920 | 161800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230920 | 161700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230920 | 161600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230920 | 161500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230920 | 161400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230920 | 161300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230920 | 161200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230920 | 161100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230920 | 161000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230920 | 160900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230920 | 160800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230920 | 160700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230920 | 160600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230920 | 160500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230920 | 160400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230920 | 160300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230920 | 160200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230920 | 160100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230920 | 160000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230920 | 155900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230920 | 155800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230920 | 155700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230920 | 155600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 213 | 20230920 | 155500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230920 | 155400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230920 | 155300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230920 | 155200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230920 | 155100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230920 | 155000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230920 | 154900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230920 | 154800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230920 | 154700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230920 | 154600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230920 | 154500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230920 | 154400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230920 | 154300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230920 | 154200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230920 | 154100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230920 | 154000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230920 | 153900 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20230920 | 153800 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20230920 | 153700 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20230920 | 153600 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20230920 | 153500 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20230920 | 153400 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20230920 | 153300 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20230920 | 153200 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20230920 | 153100 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20230920 | 153000 | 18727952500 | 29700 | 29700 | 29700 | 29700 | 17321 |
| 239 | 20230920 | 152900 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 240 | 20230920 | 152800 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 241 | 20230920 | 152700 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 242 | 20230920 | 152600 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 243 | 20230920 | 152500 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 244 | 20230920 | 152400 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 245 | 20230920 | 152300 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 246 | 20230920 | 152200 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 247 | 20230920 | 152100 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 248 | 20230920 | 152000 | 18213518800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 249 | 20230920 | 151900 | 18213518800 | 29650 | 29700 | 29700 | 29650 | 1827 |
| 250 | 20230920 | 151800 | 18159274950 | 29650 | 29700 | 29700 | 29650 | 6632 |
| 251 | 20230920 | 151700 | 17962597350 | 29650 | 29700 | 29700 | 29650 | 1205 |
| 252 | 20230920 | 151600 | 17926829250 | 29700 | 29650 | 29700 | 29650 | 1718 |
| 253 | 20230920 | 151500 | 17875835950 | 29700 | 29700 | 29700 | 29650 | 666 |
| 254 | 20230920 | 151400 | 17856062900 | 29700 | 29650 | 29700 | 29650 | 2152 |
| 255 | 20230920 | 151300 | 17792228350 | 29650 | 29650 | 29650 | 29600 | 4454 |
| 256 | 20230920 | 151200 | 17660172950 | 29650 | 29650 | 29700 | 29650 | 336 |
| 257 | 20230920 | 151100 | 17650208400 | 29700 | 29650 | 29700 | 29650 | 6696 |
| 258 | 20230920 | 151000 | 17451671500 | 29650 | 29650 | 29700 | 29650 | 1740 |
| 259 | 20230920 | 150900 | 17400052950 | 29700 | 29700 | 29700 | 29650 | 562 |
| 260 | 20230920 | 150800 | 17383369100 | 29650 | 29650 | 29700 | 29650 | 452 |
| 261 | 20230920 | 150700 | 17369966100 | 29650 | 29650 | 29700 | 29650 | 939 |
| 262 | 20230920 | 150600 | 17342121450 | 29650 | 29700 | 29700 | 29650 | 2736 |
| 263 | 20230920 | 150500 | 17260919150 | 29650 | 29650 | 29700 | 29650 | 6108 |
| 264 | 20230920 | 150400 | 17079816500 | 29700 | 29700 | 29700 | 29650 | 716 |
| 265 | 20230920 | 150300 | 17058556300 | 29700 | 29700 | 29700 | 29650 | 1179 |
| 266 | 20230920 | 150200 | 17023598700 | 29650 | 29700 | 29750 | 29650 | 5353 |
| 267 | 20230920 | 150100 | 16864626300 | 29700 | 29600 | 29700 | 29600 | 4273 |
| 268 | 20230920 | 150000 | 16737950050 | 29650 | 29650 | 29650 | 29600 | 2081 |
| 269 | 20230920 | 145900 | 16676248700 | 29650 | 29600 | 29650 | 29550 | 1336 |
| 270 | 20230920 | 145800 | 16636703400 | 29600 | 29650 | 29650 | 29600 | 5619 |
| 271 | 20230920 | 145700 | 16470327150 | 29600 | 29700 | 29700 | 29600 | 4783 |
| 272 | 20230920 | 145600 | 16328512650 | 29700 | 29700 | 29750 | 29650 | 4962 |
| 273 | 20230920 | 145500 | 16181175500 | 29750 | 29700 | 29750 | 29700 | 822 |
| 274 | 20230920 | 145400 | 16156757750 | 29700 | 29750 | 29750 | 29700 | 2031 |
| 275 | 20230920 | 145300 | 16096390250 | 29750 | 29750 | 29750 | 29700 | 935 |
| 276 | 20230920 | 145200 | 16068579050 | 29750 | 29700 | 29750 | 29700 | 2461 |
| 277 | 20230920 | 145100 | 15995366300 | 29750 | 29700 | 29750 | 29700 | 599 |
| 278 | 20230920 | 145000 | 15977556900 | 29750 | 29700 | 29750 | 29700 | 1625 |
| 279 | 20230920 | 144900 | 15929217250 | 29750 | 29750 | 29750 | 29700 | 378 |
| 280 | 20230920 | 144800 | 15917971800 | 29750 | 29750 | 29750 | 29700 | 598 |
| 281 | 20230920 | 144700 | 15900192450 | 29750 | 29750 | 29750 | 29700 | 692 |
| 282 | 20230920 | 144600 | 15879606000 | 29750 | 29750 | 29750 | 29700 | 596 |
| 283 | 20230920 | 144500 | 15861881200 | 29750 | 29700 | 29750 | 29700 | 681 |
| 284 | 20230920 | 144400 | 15841624150 | 29750 | 29700 | 29750 | 29700 | 407 |
| 285 | 20230920 | 144300 | 15829521550 | 29750 | 29700 | 29750 | 29700 | 462 |
| 286 | 20230920 | 144200 | 15815783500 | 29750 | 29700 | 29750 | 29700 | 314 |
| 287 | 20230920 | 144100 | 15806452600 | 29700 | 29700 | 29750 | 29700 | 396 |
| 288 | 20230920 | 144000 | 15794690200 | 29700 | 29700 | 29750 | 29700 | 111 |
| 289 | 20230920 | 143900 | 15791392700 | 29750 | 29750 | 29750 | 29700 | 98 |
| 290 | 20230920 | 143800 | 15788477750 | 29750 | 29750 | 29750 | 29700 | 344 |
| 291 | 20230920 | 143700 | 15778244150 | 29750 | 29750 | 29800 | 29750 | 1273 |
| 292 | 20230920 | 143600 | 15740371700 | 29750 | 29800 | 29800 | 29750 | 2139 |
| 293 | 20230920 | 143500 | 15676729950 | 29800 | 29750 | 29800 | 29750 | 523 |
| 294 | 20230920 | 143400 | 15661162250 | 29750 | 29750 | 29750 | 29700 | 473 |
| 295 | 20230920 | 143300 | 15647092350 | 29750 | 29750 | 29750 | 29700 | 477 |
| 296 | 20230920 | 143200 | 15632901800 | 29750 | 29750 | 29750 | 29700 | 539 |
| 297 | 20230920 | 143100 | 15616866600 | 29700 | 29750 | 29750 | 29700 | 567 |
| 298 | 20230920 | 143000 | 15600022550 | 29750 | 29750 | 29750 | 29700 | 2318 |
| 299 | 20230920 | 142900 | 15531062100 | 29750 | 29750 | 29800 | 29750 | 1233 |
| 300 | 20230920 | 142800 | 15494380150 | 29750 | 29800 | 29800 | 29750 | 794 |
| 301 | 20230920 | 142700 | 15470734350 | 29750 | 29750 | 29800 | 29750 | 258 |
| 302 | 20230920 | 142600 | 15463055950 | 29750 | 29800 | 29800 | 29750 | 4103 |
| 303 | 20230920 | 142500 | 15340950150 | 29750 | 29800 | 29800 | 29750 | 1114 |
| 304 | 20230920 | 142400 | 15307769850 | 29800 | 29800 | 29800 | 29750 | 1012 |
| 305 | 20230920 | 142300 | 15277614300 | 29800 | 29750 | 29800 | 29700 | 1471 |
| 306 | 20230920 | 142200 | 15233821100 | 29750 | 29700 | 29750 | 29700 | 1013 |
| 307 | 20230920 | 142100 | 15203686900 | 29750 | 29750 | 29750 | 29700 | 520 |
| 308 | 20230920 | 142000 | 15188217350 | 29750 | 29750 | 29750 | 29700 | 348 |
| 309 | 20230920 | 141900 | 15177864400 | 29750 | 29750 | 29750 | 29700 | 397 |
| 310 | 20230920 | 141800 | 15166058400 | 29750 | 29700 | 29750 | 29700 | 369 |
| 311 | 20230920 | 141700 | 15155081550 | 29750 | 29750 | 29750 | 29700 | 323 |
| 312 | 20230920 | 141600 | 15145472350 | 29700 | 29750 | 29750 | 29700 | 655 |
| 313 | 20230920 | 141500 | 15126007500 | 29700 | 29700 | 29750 | 29700 | 315 |
| 314 | 20230920 | 141400 | 15116642400 | 29750 | 29700 | 29750 | 29700 | 222 |
| 315 | 20230920 | 141300 | 15110044900 | 29700 | 29700 | 29750 | 29700 | 393 |
| 316 | 20230920 | 141200 | 15098361000 | 29700 | 29750 | 29750 | 29700 | 787 |
| 317 | 20230920 | 141100 | 15074956700 | 29750 | 29750 | 29750 | 29700 | 272 |
| 318 | 20230920 | 141000 | 15066866750 | 29700 | 29700 | 29750 | 29700 | 222 |
| 319 | 20230920 | 140900 | 15060262900 | 29700 | 29750 | 29750 | 29700 | 363 |
| 320 | 20230920 | 140800 | 15049474300 | 29700 | 29750 | 29750 | 29700 | 319 |
| 321 | 20230920 | 140700 | 15039986000 | 29750 | 29700 | 29750 | 29700 | 326 |
| 322 | 20230920 | 140600 | 15030290350 | 29700 | 29700 | 29750 | 29700 | 193 |
| 323 | 20230920 | 140500 | 15024558100 | 29700 | 29700 | 29750 | 29700 | 1416 |
| 324 | 20230920 | 140400 | 14982438000 | 29750 | 29750 | 29750 | 29700 | 1179 |
| 325 | 20230920 | 140300 | 14947415600 | 29700 | 29750 | 29750 | 29700 | 575 |
| 326 | 20230920 | 140200 | 14930326600 | 29750 | 29750 | 29750 | 29700 | 261 |
| 327 | 20230920 | 140100 | 14922563400 | 29750 | 29750 | 29750 | 29700 | 412 |
| 328 | 20230920 | 140000 | 14910308000 | 29750 | 29750 | 29750 | 29700 | 429 |
| 329 | 20230920 | 135900 | 14897545450 | 29750 | 29650 | 29750 | 29650 | 3016 |
| 330 | 20230920 | 135800 | 14807889550 | 29650 | 29700 | 29700 | 29650 | 252 |
| 331 | 20230920 | 135700 | 14800412350 | 29650 | 29650 | 29700 | 29650 | 305 |
| 332 | 20230920 | 135600 | 14791362200 | 29650 | 29700 | 29700 | 29650 | 399 |
| 333 | 20230920 | 135500 | 14779530950 | 29650 | 29700 | 29700 | 29650 | 80 |
| 334 | 20230920 | 135400 | 14777158550 | 29650 | 29700 | 29750 | 29650 | 2133 |
| 335 | 20230920 | 135300 | 14713809100 | 29700 | 29700 | 29750 | 29700 | 1083 |
| 336 | 20230920 | 135200 | 14681643150 | 29750 | 29750 | 29750 | 29700 | 327 |
| 337 | 20230920 | 135100 | 14671930150 | 29750 | 29700 | 29750 | 29700 | 137 |
| 338 | 20230920 | 135000 | 14667860900 | 29750 | 29750 | 29750 | 29700 | 448 |
| 339 | 20230920 | 134900 | 14654549250 | 29750 | 29750 | 29800 | 29700 | 2170 |
| 340 | 20230920 | 134800 | 14589993450 | 29750 | 29800 | 29800 | 29750 | 611 |
| 341 | 20230920 | 134700 | 14571811000 | 29800 | 29800 | 29800 | 29750 | 182 |
| 342 | 20230920 | 134600 | 14566387650 | 29800 | 29800 | 29800 | 29750 | 419 |
| 343 | 20230920 | 134500 | 14553902550 | 29800 | 29900 | 29900 | 29750 | 12028 |
| 344 | 20230920 | 134400 | 14195662000 | 29900 | 29850 | 29900 | 29800 | 1507 |
| 345 | 20230920 | 134300 | 14150697650 | 29850 | 29850 | 29850 | 29800 | 1848 |
| 346 | 20230920 | 134200 | 14095537550 | 29850 | 29800 | 29850 | 29800 | 3012 |
| 347 | 20230920 | 134100 | 14005637050 | 29850 | 29750 | 29850 | 29750 | 1627 |
| 348 | 20230920 | 134000 | 13957151300 | 29800 | 29750 | 29800 | 29750 | 152 |
| 349 | 20230920 | 133900 | 13952621750 | 29750 | 29800 | 29800 | 29750 | 290 |
| 350 | 20230920 | 133800 | 13943980000 | 29800 | 29800 | 29800 | 29750 | 145 |
| 351 | 20230920 | 133700 | 13939664050 | 29800 | 29800 | 29800 | 29750 | 52 |
| 352 | 20230920 | 133600 | 13938115200 | 29800 | 29750 | 29800 | 29750 | 648 |
| 353 | 20230920 | 133500 | 13918832950 | 29750 | 29800 | 29800 | 29750 | 173 |
| 354 | 20230920 | 133400 | 13913683650 | 29800 | 29800 | 29850 | 29800 | 214 |
| 355 | 20230920 | 133300 | 13907305800 | 29800 | 29850 | 29850 | 29800 | 13983 |
| 356 | 20230920 | 133200 | 13489975600 | 29850 | 29800 | 29850 | 29800 | 3098 |
| 357 | 20230920 | 133100 | 13397650200 | 29800 | 29800 | 29800 | 29750 | 2447 |
| 358 | 20230920 | 133000 | 13324740350 | 29750 | 29800 | 29800 | 29750 | 324 |
| 359 | 20230920 | 132900 | 13315087550 | 29800 | 29800 | 29800 | 29800 | 862 |
| 360 | 20230920 | 132800 | 13289399950 | 29800 | 29700 | 29800 | 29700 | 4616 |
| 361 | 20230920 | 132700 | 13152069400 | 29700 | 29700 | 29750 | 29700 | 270 |
| 362 | 20230920 | 132600 | 13144047100 | 29700 | 29700 | 29750 | 29700 | 684 |
| 363 | 20230920 | 132500 | 13123723950 | 29700 | 29700 | 29750 | 29700 | 581 |
| 364 | 20230920 | 132400 | 13106462000 | 29700 | 29750 | 29750 | 29700 | 52 |
| 365 | 20230920 | 132300 | 13104916550 | 29750 | 29800 | 29800 | 29750 | 5095 |
| 366 | 20230920 | 132200 | 12953335350 | 29800 | 29800 | 29800 | 29750 | 819 |
| 367 | 20230920 | 132100 | 12928955550 | 29800 | 29800 | 29800 | 29750 | 241 |
| 368 | 20230920 | 132000 | 12921773800 | 29800 | 29800 | 29800 | 29750 | 271 |
| 369 | 20230920 | 131900 | 12913698050 | 29800 | 29750 | 29800 | 29750 | 549 |
| 370 | 20230920 | 131800 | 12897354900 | 29750 | 29750 | 29800 | 29750 | 616 |
| 371 | 20230920 | 131700 | 12879011000 | 29750 | 29800 | 29800 | 29750 | 71 |
| 372 | 20230920 | 131600 | 12876895950 | 29800 | 29800 | 29800 | 29750 | 75 |
| 373 | 20230920 | 131500 | 12874663350 | 29750 | 29750 | 29750 | 29750 | 157 |
| 374 | 20230920 | 131400 | 12869992600 | 29750 | 29750 | 29800 | 29750 | 205 |
| 375 | 20230920 | 131300 | 12863893050 | 29750 | 29750 | 29750 | 29750 | 112 |
| 376 | 20230920 | 131200 | 12860561050 | 29750 | 29800 | 29800 | 29750 | 146 |
| 377 | 20230920 | 131100 | 12856214350 | 29750 | 29750 | 29800 | 29750 | 314 |
| 378 | 20230920 | 131000 | 12846872600 | 29750 | 29750 | 29800 | 29750 | 921 |
| 379 | 20230920 | 130900 | 12819470550 | 29750 | 29800 | 29800 | 29750 | 1070 |
| 380 | 20230920 | 130800 | 12787636800 | 29750 | 29750 | 29800 | 29750 | 479 |
| 381 | 20230920 | 130700 | 12773385500 | 29800 | 29800 | 29850 | 29800 | 390 |
| 382 | 20230920 | 130600 | 12761761000 | 29800 | 29800 | 29850 | 29800 | 180 |
| 383 | 20230920 | 130500 | 12756396500 | 29800 | 29850 | 29850 | 29800 | 2065 |
| 384 | 20230920 | 130400 | 12694857700 | 29850 | 29850 | 29850 | 29850 | 41 |
| 385 | 20230920 | 130300 | 12693633850 | 29850 | 29800 | 29850 | 29800 | 33 |
| 386 | 20230920 | 130200 | 12692650250 | 29800 | 29800 | 29850 | 29800 | 1519 |
| 387 | 20230920 | 130100 | 12647383900 | 29800 | 29800 | 29850 | 29800 | 339 |
| 388 | 20230920 | 130000 | 12637274250 | 29850 | 29750 | 29850 | 29750 | 5613 |
| 389 | 20230920 | 125900 | 12470028700 | 29750 | 29800 | 29800 | 29750 | 1781 |
| 390 | 20230920 | 125800 | 12417041600 | 29800 | 29800 | 29800 | 29800 | 86 |
| 391 | 20230920 | 125700 | 12414478800 | 29800 | 29800 | 29800 | 29800 | 1075 |
| 392 | 20230920 | 125600 | 12382443800 | 29800 | 29750 | 29800 | 29750 | 1267 |
| 393 | 20230920 | 125500 | 12344689700 | 29750 | 29750 | 29800 | 29750 | 206 |
| 394 | 20230920 | 125400 | 12338558150 | 29750 | 29800 | 29800 | 29750 | 2404 |
| 395 | 20230920 | 125300 | 12266919650 | 29800 | 29800 | 29850 | 29800 | 1094 |
| 396 | 20230920 | 125200 | 12234318300 | 29800 | 29800 | 29800 | 29800 | 805 |
| 397 | 20230920 | 125100 | 12210329300 | 29800 | 29800 | 29850 | 29800 | 333 |
| 398 | 20230920 | 125000 | 12200405050 | 29800 | 29800 | 29850 | 29800 | 969 |
| 399 | 20230920 | 124900 | 12171522200 | 29800 | 29800 | 29800 | 29800 | 1357 |
| 400 | 20230920 | 124800 | 12131083600 | 29800 | 29800 | 29850 | 29800 | 2771 |
| 401 | 20230920 | 124700 | 12048496100 | 29850 | 29800 | 29850 | 29800 | 3724 |
| 402 | 20230920 | 124600 | 11937513300 | 29800 | 29750 | 29800 | 29750 | 1557 |
| 403 | 20230920 | 124500 | 11891122200 | 29750 | 29750 | 29800 | 29750 | 554 |
| 404 | 20230920 | 124400 | 11874622550 | 29800 | 29800 | 29800 | 29750 | 168 |
| 405 | 20230920 | 124300 | 11869617350 | 29800 | 29750 | 29800 | 29750 | 2408 |
| 406 | 20230920 | 124200 | 11797979250 | 29750 | 29750 | 29800 | 29750 | 1449 |
| 407 | 20230920 | 124100 | 11754830150 | 29800 | 29750 | 29800 | 29750 | 101 |
| 408 | 20230920 | 124000 | 11751821600 | 29800 | 29750 | 29800 | 29750 | 687 |
| 409 | 20230920 | 123900 | 11731376550 | 29750 | 29800 | 29800 | 29750 | 727 |
| 410 | 20230920 | 123800 | 11709716450 | 29750 | 29800 | 29800 | 29750 | 1789 |
| 411 | 20230920 | 123700 | 11656486450 | 29800 | 29750 | 29800 | 29750 | 6244 |
| 412 | 20230920 | 123600 | 11470477700 | 29750 | 29800 | 29800 | 29750 | 709 |
| 413 | 20230920 | 123500 | 11449384800 | 29800 | 29750 | 29800 | 29750 | 162 |
| 414 | 20230920 | 123400 | 11444564750 | 29750 | 29800 | 29800 | 29750 | 2116 |
| 415 | 20230920 | 123300 | 11381611050 | 29800 | 29800 | 29800 | 29800 | 926 |
| 416 | 20230920 | 123200 | 11354016250 | 29800 | 29800 | 29850 | 29800 | 644 |
| 417 | 20230920 | 123100 | 11334822500 | 29800 | 29850 | 29850 | 29800 | 2437 |
| 418 | 20230920 | 123000 | 11262189900 | 29850 | 29750 | 29850 | 29750 | 4466 |
| 419 | 20230920 | 122900 | 11129114850 | 29750 | 29750 | 29750 | 29750 | 1605 |
| 420 | 20230920 | 122800 | 11081366100 | 29750 | 29750 | 29800 | 29700 | 186 |
| 421 | 20230920 | 122700 | 11075832100 | 29750 | 29750 | 29800 | 29750 | 1245 |
| 422 | 20230920 | 122600 | 11038787700 | 29750 | 29750 | 29750 | 29700 | 1933 |
| 423 | 20230920 | 122500 | 10981281100 | 29750 | 29800 | 29800 | 29750 | 555 |
| 424 | 20230920 | 122400 | 10964769350 | 29800 | 29750 | 29800 | 29750 | 464 |
| 425 | 20230920 | 122300 | 10950964700 | 29750 | 29750 | 29800 | 29750 | 523 |
| 426 | 20230920 | 122200 | 10935405400 | 29700 | 29800 | 29800 | 29700 | 5116 |
| 427 | 20230920 | 122100 | 10783044950 | 29800 | 29750 | 29800 | 29750 | 726 |
| 428 | 20230920 | 122000 | 10761426100 | 29750 | 29750 | 29800 | 29750 | 4624 |
| 429 | 20230920 | 121900 | 10623859150 | 29800 | 29800 | 29800 | 29750 | 1256 |
| 430 | 20230920 | 121800 | 10586442650 | 29800 | 29800 | 29850 | 29750 | 4631 |
| 431 | 20230920 | 121700 | 10448435600 | 29800 | 29800 | 29850 | 29750 | 914 |
| 432 | 20230920 | 121600 | 10421198250 | 29800 | 29800 | 29850 | 29800 | 1562 |
| 433 | 20230920 | 121500 | 10374649850 | 29800 | 29800 | 29850 | 29800 | 1212 |
| 434 | 20230920 | 121400 | 10338520050 | 29800 | 29800 | 29850 | 29750 | 4893 |
| 435 | 20230920 | 121300 | 10192709450 | 29800 | 29750 | 29800 | 29750 | 2358 |
| 436 | 20230920 | 121200 | 10122458500 | 29750 | 29650 | 29800 | 29650 | 11196 |
| 437 | 20230920 | 121100 | 9789677350 | 29650 | 29650 | 29700 | 29650 | 1481 |
| 438 | 20230920 | 121000 | 9745765600 | 29650 | 29650 | 29700 | 29650 | 1373 |
| 439 | 20230920 | 120900 | 9705055900 | 29650 | 29650 | 29700 | 29650 | 696 |
| 440 | 20230920 | 120800 | 9684396600 | 29650 | 29600 | 29700 | 29600 | 3405 |
| 441 | 20230920 | 120700 | 9583440450 | 29600 | 29600 | 29650 | 29550 | 926 |
| 442 | 20230920 | 120600 | 9556034100 | 29650 | 29600 | 29650 | 29600 | 892 |
| 443 | 20230920 | 120500 | 9529630650 | 29650 | 29650 | 29650 | 29600 | 1489 |
| 444 | 20230920 | 120400 | 9485551050 | 29650 | 29600 | 29650 | 29600 | 2911 |
| 445 | 20230920 | 120300 | 9399363350 | 29600 | 29600 | 29600 | 29550 | 349 |
| 446 | 20230920 | 120200 | 9389035850 | 29600 | 29600 | 29650 | 29550 | 876 |
| 447 | 20230920 | 120100 | 9363118500 | 29600 | 29600 | 29650 | 29550 | 4737 |
| 448 | 20230920 | 120000 | 9222918900 | 29550 | 29550 | 29600 | 29550 | 2585 |
| 449 | 20230920 | 115900 | 9146529000 | 29500 | 29550 | 29550 | 29500 | 248 |
| 450 | 20230920 | 115800 | 9139212150 | 29550 | 29450 | 29550 | 29450 | 5982 |
| 451 | 20230920 | 115700 | 8962720800 | 29450 | 29500 | 29500 | 29450 | 1498 |
| 452 | 20230920 | 115600 | 8918601100 | 29450 | 29500 | 29500 | 29450 | 494 |
| 453 | 20230920 | 115500 | 8904050400 | 29500 | 29500 | 29500 | 29450 | 314 |
| 454 | 20230920 | 115400 | 8894802800 | 29450 | 29400 | 29450 | 29400 | 3009 |
| 455 | 20230920 | 115300 | 8806199300 | 29450 | 29450 | 29450 | 29400 | 976 |
| 456 | 20230920 | 115200 | 8777467350 | 29450 | 29450 | 29500 | 29400 | 735 |
| 457 | 20230920 | 115100 | 8755823950 | 29500 | 29400 | 29500 | 29400 | 370 |
| 458 | 20230920 | 115000 | 8744935050 | 29400 | 29450 | 29500 | 29400 | 593 |
| 459 | 20230920 | 114900 | 8727480300 | 29450 | 29400 | 29450 | 29400 | 3915 |
| 460 | 20230920 | 114800 | 8612203100 | 29400 | 29400 | 29450 | 29400 | 890 |
| 461 | 20230920 | 114700 | 8586035800 | 29400 | 29400 | 29450 | 29400 | 366 |
| 462 | 20230920 | 114600 | 8575274350 | 29450 | 29400 | 29450 | 29350 | 3504 |
| 463 | 20230920 | 114500 | 8472262750 | 29400 | 29350 | 29400 | 29350 | 573 |
| 464 | 20230920 | 114400 | 8455438400 | 29350 | 29350 | 29400 | 29350 | 654 |
| 465 | 20230920 | 114300 | 8436241850 | 29400 | 29350 | 29400 | 29350 | 548 |
| 466 | 20230920 | 114200 | 8420151950 | 29400 | 29350 | 29400 | 29350 | 1190 |
| 467 | 20230920 | 114100 | 8385223750 | 29350 | 29350 | 29400 | 29350 | 438 |
| 468 | 20230920 | 114000 | 8372367150 | 29350 | 29350 | 29400 | 29350 | 577 |
| 469 | 20230920 | 113900 | 8355431850 | 29350 | 29350 | 29400 | 29350 | 1260 |
| 470 | 20230920 | 113800 | 8318447900 | 29350 | 29350 | 29400 | 29350 | 453 |
| 471 | 20230920 | 113700 | 8305151800 | 29350 | 29300 | 29400 | 29300 | 6745 |
| 472 | 20230920 | 113600 | 8107191800 | 29300 | 29350 | 29350 | 29300 | 65 |
| 473 | 20230920 | 113500 | 8105285700 | 29300 | 29300 | 29350 | 29300 | 206 |
| 474 | 20230920 | 113400 | 8099249700 | 29300 | 29300 | 29350 | 29300 | 527 |
| 475 | 20230920 | 113300 | 8083808400 | 29300 | 29300 | 29300 | 29300 | 156 |
| 476 | 20230920 | 113200 | 8079237600 | 29300 | 29300 | 29300 | 29300 | 236 |
| 477 | 20230920 | 113100 | 8072322800 | 29300 | 29350 | 29350 | 29250 | 1064 |
| 478 | 20230920 | 113000 | 8041151250 | 29300 | 29300 | 29350 | 29300 | 568 |
| 479 | 20230920 | 112900 | 8024508750 | 29300 | 29300 | 29300 | 29300 | 5460 |
| 480 | 20230920 | 112800 | 7864530750 | 29300 | 29300 | 29350 | 29300 | 373 |
| 481 | 20230920 | 112700 | 7853599150 | 29350 | 29300 | 29350 | 29300 | 197 |
| 482 | 20230920 | 112600 | 7847826550 | 29300 | 29300 | 29350 | 29300 | 596 |
| 483 | 20230920 | 112500 | 7830361900 | 29350 | 29350 | 29350 | 29300 | 231 |
| 484 | 20230920 | 112400 | 7823589850 | 29350 | 29350 | 29350 | 29350 | 156 |
| 485 | 20230920 | 112300 | 7819011250 | 29300 | 29350 | 29350 | 29300 | 198 |
| 486 | 20230920 | 112200 | 7813207850 | 29300 | 29300 | 29300 | 29300 | 200 |
| 487 | 20230920 | 112100 | 7807347850 | 29300 | 29300 | 29300 | 29300 | 569 |
| 488 | 20230920 | 112000 | 7790676150 | 29300 | 29350 | 29350 | 29300 | 926 |
| 489 | 20230920 | 111900 | 7763543050 | 29350 | 29300 | 29350 | 29300 | 3323 |
| 490 | 20230920 | 111800 | 7666154900 | 29350 | 29350 | 29350 | 29350 | 24 |
| 491 | 20230920 | 111700 | 7665450500 | 29350 | 29350 | 29350 | 29300 | 327 |
| 492 | 20230920 | 111600 | 7655862650 | 29300 | 29350 | 29350 | 29300 | 150 |
| 493 | 20230920 | 111500 | 7651467550 | 29300 | 29300 | 29350 | 29300 | 400 |
| 494 | 20230920 | 111400 | 7639739900 | 29350 | 29350 | 29350 | 29300 | 199 |
| 495 | 20230920 | 111300 | 7633906300 | 29300 | 29300 | 29350 | 29300 | 247 |
| 496 | 20230920 | 111200 | 7626668750 | 29300 | 29300 | 29350 | 29250 | 2213 |
| 497 | 20230920 | 111100 | 7561839750 | 29300 | 29250 | 29300 | 29250 | 1504 |
| 498 | 20230920 | 111000 | 7517832700 | 29300 | 29250 | 29300 | 29250 | 317 |
| 499 | 20230920 | 110900 | 7508559700 | 29250 | 29300 | 29300 | 29250 | 503 |
| 500 | 20230920 | 110800 | 7493839900 | 29300 | 29250 | 29300 | 29250 | 3821 |
| 501 | 20230920 | 110700 | 7382074550 | 29250 | 29300 | 29300 | 29250 | 5281 |
| 502 | 20230920 | 110600 | 7227371850 | 29300 | 29300 | 29300 | 29300 | 1216 |
| 503 | 20230920 | 110500 | 7191743050 | 29300 | 29300 | 29350 | 29300 | 309 |
| 504 | 20230920 | 110400 | 7182687750 | 29300 | 29300 | 29350 | 29300 | 446 |
| 505 | 20230920 | 110300 | 7169617400 | 29300 | 29300 | 29350 | 29300 | 482 |
| 506 | 20230920 | 110200 | 7155494750 | 29300 | 29350 | 29350 | 29300 | 3430 |
| 507 | 20230920 | 110100 | 7054831750 | 29350 | 29350 | 29400 | 29350 | 473 |
| 508 | 20230920 | 110000 | 7040949150 | 29350 | 29350 | 29400 | 29350 | 1517 |
| 509 | 20230920 | 105900 | 6996424900 | 29350 | 29350 | 29400 | 29350 | 2249 |
| 510 | 20230920 | 105800 | 6930416200 | 29400 | 29350 | 29400 | 29350 | 1797 |
| 511 | 20230920 | 105700 | 6877674150 | 29350 | 29350 | 29400 | 29300 | 1078 |
| 512 | 20230920 | 105600 | 6846027700 | 29350 | 29350 | 29400 | 29350 | 1974 |
| 513 | 20230920 | 105500 | 6788088100 | 29300 | 29300 | 29350 | 29300 | 2138 |
| 514 | 20230920 | 105400 | 6725347950 | 29350 | 29350 | 29350 | 29300 | 479 |
| 515 | 20230920 | 105300 | 6711296550 | 29350 | 29300 | 29350 | 29300 | 417 |
| 516 | 20230920 | 105200 | 6699071400 | 29300 | 29300 | 29350 | 29300 | 292 |
| 517 | 20230920 | 105100 | 6690515250 | 29300 | 29350 | 29350 | 29300 | 2524 |
| 518 | 20230920 | 105000 | 6616561150 | 29350 | 29300 | 29350 | 29300 | 105 |
| 519 | 20230920 | 104900 | 6613484450 | 29250 | 29300 | 29300 | 29250 | 1285 |
| 520 | 20230920 | 104800 | 6575837850 | 29300 | 29300 | 29300 | 29300 | 653 |
| 521 | 20230920 | 104700 | 6556704950 | 29300 | 29300 | 29300 | 29300 | 349 |
| 522 | 20230920 | 104600 | 6546479250 | 29300 | 29300 | 29350 | 29300 | 1502 |
| 523 | 20230920 | 104500 | 6502470550 | 29350 | 29300 | 29350 | 29300 | 3232 |
| 524 | 20230920 | 104400 | 6407736150 | 29300 | 29400 | 29400 | 29300 | 192 |
| 525 | 20230920 | 104300 | 6402107800 | 29300 | 29350 | 29400 | 29300 | 1147 |
| 526 | 20230920 | 104200 | 6368445500 | 29350 | 29300 | 29400 | 29300 | 1101 |
| 527 | 20230920 | 104100 | 6336138550 | 29350 | 29350 | 29350 | 29300 | 1989 |
| 528 | 20230920 | 104000 | 6277770500 | 29350 | 29350 | 29350 | 29300 | 882 |
| 529 | 20230920 | 103900 | 6251895500 | 29300 | 29300 | 29350 | 29300 | 501 |
| 530 | 20230920 | 103800 | 6237213650 | 29300 | 29300 | 29300 | 29300 | 247 |
| 531 | 20230920 | 103700 | 6229976550 | 29300 | 29300 | 29350 | 29300 | 487 |
| 532 | 20230920 | 103600 | 6215703850 | 29300 | 29350 | 29350 | 29300 | 982 |
| 533 | 20230920 | 103500 | 6186929800 | 29300 | 29300 | 29350 | 29300 | 646 |
| 534 | 20230920 | 103400 | 6167993700 | 29300 | 29350 | 29350 | 29300 | 1598 |
| 535 | 20230920 | 103300 | 6121135800 | 29350 | 29350 | 29350 | 29300 | 584 |
| 536 | 20230920 | 103200 | 6104017950 | 29350 | 29350 | 29350 | 29300 | 398 |
| 537 | 20230920 | 103100 | 6092354050 | 29300 | 29300 | 29350 | 29300 | 346 |
| 538 | 20230920 | 103000 | 6082215050 | 29300 | 29300 | 29350 | 29300 | 484 |
| 539 | 20230920 | 102900 | 6068029300 | 29300 | 29250 | 29300 | 29250 | 3759 |
| 540 | 20230920 | 102800 | 5957914950 | 29250 | 29300 | 29300 | 29250 | 695 |
| 541 | 20230920 | 102700 | 5937585150 | 29300 | 29250 | 29300 | 29250 | 44 |
| 542 | 20230920 | 102600 | 5936297850 | 29250 | 29250 | 29250 | 29250 | 3965 |
| 543 | 20230920 | 102500 | 5820321600 | 29250 | 29300 | 29300 | 29250 | 559 |
| 544 | 20230920 | 102400 | 5803952250 | 29300 | 29300 | 29300 | 29250 | 10901 |
| 545 | 20230920 | 102300 | 5484959350 | 29300 | 29300 | 29350 | 29250 | 2890 |
| 546 | 20230920 | 102200 | 5400276600 | 29300 | 29300 | 29300 | 29300 | 3352 |
| 547 | 20230920 | 102100 | 5302063000 | 29300 | 29300 | 29300 | 29300 | 1670 |
| 548 | 20230920 | 102000 | 5253132000 | 29300 | 29350 | 29350 | 29300 | 6874 |
| 549 | 20230920 | 101900 | 5051722750 | 29350 | 29300 | 29350 | 29300 | 780 |
| 550 | 20230920 | 101800 | 5028857100 | 29350 | 29350 | 29350 | 29300 | 469 |
| 551 | 20230920 | 101700 | 5015108600 | 29350 | 29400 | 29400 | 29300 | 5945 |
| 552 | 20230920 | 101600 | 4840634450 | 29400 | 29400 | 29400 | 29350 | 9408 |
| 553 | 20230920 | 101500 | 4564044800 | 29400 | 29450 | 29450 | 29400 | 913 |
| 554 | 20230920 | 101400 | 4537201600 | 29450 | 29450 | 29500 | 29400 | 5863 |
| 555 | 20230920 | 101300 | 4364541750 | 29450 | 29500 | 29500 | 29450 | 569 |
| 556 | 20230920 | 101200 | 4347779250 | 29450 | 29500 | 29500 | 29450 | 391 |
| 557 | 20230920 | 101100 | 4336262250 | 29500 | 29450 | 29500 | 29400 | 2743 |
| 558 | 20230920 | 101000 | 4255482550 | 29450 | 29450 | 29450 | 29400 | 493 |
| 559 | 20230920 | 100900 | 4240974450 | 29400 | 29450 | 29450 | 29400 | 586 |
| 560 | 20230920 | 100800 | 4223730150 | 29450 | 29450 | 29450 | 29400 | 2270 |
| 561 | 20230920 | 100700 | 4156988200 | 29400 | 29450 | 29450 | 29400 | 760 |
| 562 | 20230920 | 100600 | 4134627550 | 29400 | 29450 | 29450 | 29400 | 1374 |
| 563 | 20230920 | 100500 | 4094170700 | 29450 | 29450 | 29450 | 29400 | 959 |
| 564 | 20230920 | 100400 | 4065963100 | 29400 | 29500 | 29500 | 29400 | 460 |
| 565 | 20230920 | 100300 | 4052416600 | 29450 | 29500 | 29500 | 29450 | 883 |
| 566 | 20230920 | 100200 | 4026408050 | 29450 | 29450 | 29500 | 29400 | 1616 |
| 567 | 20230920 | 100100 | 3978824800 | 29500 | 29500 | 29500 | 29450 | 3475 |
| 568 | 20230920 | 100000 | 3876478300 | 29500 | 29450 | 29500 | 29450 | 909 |
| 569 | 20230920 | 095900 | 3849704100 | 29500 | 29500 | 29550 | 29450 | 4448 |
| 570 | 20230920 | 095800 | 3718494650 | 29500 | 29550 | 29550 | 29500 | 3029 |
| 571 | 20230920 | 095700 | 3629139100 | 29550 | 29550 | 29550 | 29500 | 1289 |
| 572 | 20230920 | 095600 | 3591097300 | 29550 | 29600 | 29600 | 29550 | 2358 |
| 573 | 20230920 | 095500 | 3521405600 | 29600 | 29650 | 29650 | 29600 | 1227 |
| 574 | 20230920 | 095400 | 3485067300 | 29650 | 29650 | 29650 | 29600 | 4641 |
| 575 | 20230920 | 095300 | 3347471800 | 29650 | 29600 | 29650 | 29600 | 2718 |
| 576 | 20230920 | 095200 | 3267000200 | 29600 | 29650 | 29650 | 29600 | 443 |
| 577 | 20230920 | 095100 | 3253882300 | 29650 | 29600 | 29650 | 29600 | 590 |
| 578 | 20230920 | 095000 | 3236403000 | 29600 | 29650 | 29650 | 29600 | 428 |
| 579 | 20230920 | 094900 | 3223724650 | 29650 | 29600 | 29700 | 29550 | 3073 |
| 580 | 20230920 | 094800 | 3132659800 | 29600 | 29600 | 29650 | 29550 | 2819 |
| 581 | 20230920 | 094700 | 3049200900 | 29600 | 29550 | 29600 | 29550 | 1069 |
| 582 | 20230920 | 094600 | 3017566250 | 29550 | 29600 | 29600 | 29550 | 1293 |
| 583 | 20230920 | 094500 | 2979333450 | 29550 | 29550 | 29600 | 29550 | 1006 |
| 584 | 20230920 | 094400 | 2949600800 | 29550 | 29600 | 29600 | 29550 | 431 |
| 585 | 20230920 | 094300 | 2936862100 | 29600 | 29550 | 29600 | 29550 | 1564 |
| 586 | 20230920 | 094200 | 2890618700 | 29600 | 29600 | 29600 | 29500 | 801 |
| 587 | 20230920 | 094100 | 2866976650 | 29600 | 29550 | 29600 | 29550 | 558 |
| 588 | 20230920 | 094000 | 2850482600 | 29600 | 29600 | 29600 | 29550 | 1019 |
| 589 | 20230920 | 093900 | 2820363350 | 29600 | 29550 | 29600 | 29550 | 252 |
| 590 | 20230920 | 093800 | 2812915250 | 29600 | 29600 | 29600 | 29550 | 7392 |
| 591 | 20230920 | 093700 | 2594315800 | 29600 | 29600 | 29600 | 29550 | 3463 |
| 592 | 20230920 | 093600 | 2491961000 | 29550 | 29600 | 29600 | 29550 | 612 |
| 593 | 20230920 | 093500 | 2473862800 | 29600 | 29600 | 29600 | 29550 | 973 |
| 594 | 20230920 | 093400 | 2445104100 | 29600 | 29600 | 29600 | 29550 | 1513 |
| 595 | 20230920 | 093300 | 2400335500 | 29600 | 29650 | 29650 | 29600 | 779 |
| 596 | 20230920 | 093200 | 2377274550 | 29650 | 29650 | 29650 | 29600 | 860 |
| 597 | 20230920 | 093100 | 2351795750 | 29650 | 29600 | 29650 | 29600 | 809 |
| 598 | 20230920 | 093000 | 2327843700 | 29600 | 29600 | 29650 | 29550 | 1558 |
| 599 | 20230920 | 092900 | 2281736350 | 29600 | 29650 | 29650 | 29600 | 4782 |
| 600 | 20230920 | 092800 | 2140171850 | 29650 | 29650 | 29650 | 29600 | 3448 |
| 601 | 20230920 | 092700 | 2037961050 | 29650 | 29600 | 29650 | 29600 | 370 |
| 602 | 20230920 | 092600 | 2027007800 | 29600 | 29650 | 29700 | 29550 | 3509 |
| 603 | 20230920 | 092500 | 1923072250 | 29650 | 29600 | 29650 | 29600 | 522 |
| 604 | 20230920 | 092400 | 1907595900 | 29600 | 29600 | 29700 | 29600 | 4208 |
| 605 | 20230920 | 092300 | 1782875400 | 29650 | 29600 | 29650 | 29550 | 1699 |
| 606 | 20230920 | 092200 | 1732587500 | 29600 | 29600 | 29650 | 29550 | 4364 |
| 607 | 20230920 | 092100 | 1603405300 | 29600 | 29550 | 29600 | 29500 | 2779 |
| 608 | 20230920 | 092000 | 1521272500 | 29550 | 29550 | 29550 | 29500 | 1648 |
| 609 | 20230920 | 091900 | 1472649900 | 29500 | 29500 | 29550 | 29450 | 1201 |
| 610 | 20230920 | 091800 | 1437210200 | 29550 | 29500 | 29550 | 29450 | 4790 |
| 611 | 20230920 | 091700 | 1295890900 | 29500 | 29500 | 29550 | 29450 | 801 |
| 612 | 20230920 | 091600 | 1272261450 | 29500 | 29500 | 29550 | 29500 | 1801 |
| 613 | 20230920 | 091500 | 1219117400 | 29500 | 29500 | 29500 | 29450 | 1146 |
| 614 | 20230920 | 091400 | 1185336500 | 29500 | 29500 | 29550 | 29500 | 882 |
| 615 | 20230920 | 091300 | 1159316950 | 29500 | 29500 | 29600 | 29500 | 3849 |
| 616 | 20230920 | 091200 | 1045751100 | 29500 | 29500 | 29600 | 29500 | 1619 |
| 617 | 20230920 | 091100 | 997943450 | 29500 | 29600 | 29600 | 29500 | 2282 |
| 618 | 20230920 | 091000 | 930539000 | 29600 | 29600 | 29650 | 29550 | 256 |
| 619 | 20230920 | 090900 | 922961250 | 29650 | 29550 | 29700 | 29500 | 3510 |
| 620 | 20230920 | 090800 | 819038950 | 29550 | 29500 | 29600 | 29500 | 1679 |
| 621 | 20230920 | 090700 | 769447700 | 29500 | 29500 | 29550 | 29450 | 6988 |
| 622 | 20230920 | 090600 | 563331100 | 29500 | 29550 | 29600 | 29500 | 2270 |
| 623 | 20230920 | 090500 | 496297600 | 29550 | 29500 | 29600 | 29500 | 740 |
| 624 | 20230920 | 090400 | 474427900 | 29550 | 29650 | 29650 | 29500 | 4749 |
| 625 | 20230920 | 090300 | 334082700 | 29600 | 29650 | 29700 | 29600 | 2712 |
| 626 | 20230920 | 090200 | 253727100 | 29650 | 29750 | 29750 | 29650 | 1480 |
| 627 | 20230920 | 090100 | 209758450 | 29750 | 29600 | 29750 | 29550 | 2603 |
| 628 | 20230920 | 090000 | 132564800 | 29600 | 29600 | 29650 | 29550 | 4390 |