31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 3 | 20230922 | 184000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230922 | 183900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230922 | 183800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230922 | 183700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230922 | 183600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230922 | 183500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230922 | 183400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230922 | 183300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230922 | 183200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230922 | 183100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230922 | 183000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230922 | 182900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230922 | 182800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230922 | 182700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230922 | 182600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230922 | 182500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230922 | 182400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230922 | 182300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230922 | 182200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230922 | 182100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230922 | 182000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230922 | 181900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230922 | 181800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230922 | 181700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230922 | 181600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230922 | 181500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230922 | 181400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230922 | 181300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230922 | 181200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230922 | 181100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 33 | 20230922 | 181000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230922 | 180900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230922 | 180800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230922 | 180700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230922 | 180600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230922 | 180500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230922 | 180400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230922 | 180300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230922 | 180200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230922 | 180100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230922 | 180000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230922 | 175900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230922 | 175800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230922 | 175700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230922 | 175600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230922 | 175500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230922 | 175400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230922 | 175300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230922 | 175200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230922 | 175100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230922 | 175000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230922 | 174900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230922 | 174800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230922 | 174700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230922 | 174600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230922 | 174500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230922 | 174400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230922 | 174300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230922 | 174200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230922 | 174100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 63 | 20230922 | 174000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230922 | 173900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230922 | 173800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230922 | 173700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230922 | 173600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230922 | 173500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230922 | 173400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230922 | 173300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230922 | 173200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230922 | 173100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230922 | 173000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230922 | 172900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230922 | 172800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230922 | 172700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230922 | 172600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230922 | 172500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230922 | 172400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230922 | 172300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230922 | 172200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230922 | 172100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230922 | 172000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230922 | 171900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230922 | 171800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230922 | 171700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230922 | 171600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230922 | 171500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230922 | 171400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230922 | 171300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230922 | 171200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230922 | 171100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 93 | 20230922 | 171000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230922 | 170900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230922 | 170800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230922 | 170700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230922 | 170600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230922 | 170500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230922 | 170400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230922 | 170300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230922 | 170200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230922 | 170100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230922 | 170000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230922 | 165900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230922 | 165800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230922 | 165700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230922 | 165600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230922 | 165500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230922 | 165400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230922 | 165300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230922 | 165200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230922 | 165100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230922 | 165000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230922 | 164900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230922 | 164800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230922 | 164700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230922 | 164600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230922 | 164500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230922 | 164400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230922 | 164300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230922 | 164200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230922 | 164100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 123 | 20230922 | 164000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230922 | 163900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230922 | 163800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230922 | 163700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230922 | 163600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230922 | 163500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230922 | 163400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230922 | 163300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230922 | 163200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230922 | 163100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230922 | 163000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230922 | 162900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230922 | 162800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230922 | 162700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230922 | 162600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230922 | 162500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230922 | 162400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230922 | 162300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230922 | 162200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230922 | 162100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230922 | 162000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230922 | 161900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230922 | 161800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230922 | 161700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230922 | 161600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230922 | 161500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230922 | 161400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230922 | 161300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230922 | 161200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230922 | 161100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 153 | 20230922 | 161000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230922 | 160900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230922 | 160800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230922 | 160700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230922 | 160600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230922 | 160500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230922 | 160400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230922 | 160300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230922 | 160200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230922 | 160100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230922 | 160000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230922 | 155900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230922 | 155800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230922 | 155700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230922 | 155600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230922 | 155500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230922 | 155400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230922 | 155300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230922 | 155200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230922 | 155100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230922 | 155000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230922 | 154900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230922 | 154800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230922 | 154700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230922 | 154600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230922 | 154500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230922 | 154400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230922 | 154300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230922 | 154200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230922 | 154100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 183 | 20230922 | 154000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230922 | 153900 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230922 | 153800 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230922 | 153700 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230922 | 153600 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230922 | 153500 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230922 | 153400 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230922 | 153300 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230922 | 153200 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230922 | 153100 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230922 | 153000 | 13296827150 | 39650 | 39650 | 39650 | 39650 | 11910 |
| 194 | 20230922 | 152900 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230922 | 152800 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230922 | 152700 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230922 | 152600 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230922 | 152500 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230922 | 152400 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230922 | 152300 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230922 | 152200 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230922 | 152100 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230922 | 152000 | 12824595650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230922 | 151900 | 12824595650 | 39650 | 39700 | 39700 | 39600 | 1347 |
| 205 | 20230922 | 151800 | 12771146200 | 39650 | 39600 | 39700 | 39600 | 1045 |
| 206 | 20230922 | 151700 | 12729711200 | 39650 | 39650 | 39700 | 39600 | 279 |
| 207 | 20230922 | 151600 | 12718646850 | 39600 | 39700 | 39700 | 39600 | 1577 |
| 208 | 20230922 | 151500 | 12656101000 | 39700 | 39550 | 39700 | 39550 | 2558 |
| 209 | 20230922 | 151400 | 12554782250 | 39600 | 39700 | 39750 | 39550 | 3528 |
| 210 | 20230922 | 151300 | 12414862850 | 39750 | 39650 | 39750 | 39650 | 631 |
| 211 | 20230922 | 151200 | 12389801800 | 39700 | 39600 | 39750 | 39600 | 5588 |
| 212 | 20230922 | 151100 | 12167886150 | 39650 | 39650 | 39650 | 39600 | 548 |
| 213 | 20230922 | 151000 | 12146174350 | 39600 | 39600 | 39650 | 39600 | 129 |
| 214 | 20230922 | 150900 | 12141060150 | 39650 | 39650 | 39650 | 39600 | 163 |
| 215 | 20230922 | 150800 | 12134597800 | 39600 | 39600 | 39650 | 39550 | 3212 |
| 216 | 20230922 | 150700 | 12007401500 | 39650 | 39650 | 39650 | 39600 | 182 |
| 217 | 20230922 | 150600 | 12000185650 | 39650 | 39650 | 39650 | 39600 | 165 |
| 218 | 20230922 | 150500 | 11993644350 | 39650 | 39650 | 39700 | 39600 | 314 |
| 219 | 20230922 | 150400 | 11981192000 | 39650 | 39700 | 39700 | 39650 | 4078 |
| 220 | 20230922 | 150300 | 11819496000 | 39700 | 39650 | 39700 | 39650 | 903 |
| 221 | 20230922 | 150200 | 11783649350 | 39700 | 39650 | 39700 | 39650 | 225 |
| 222 | 20230922 | 150100 | 11774720400 | 39700 | 39700 | 39700 | 39650 | 378 |
| 223 | 20230922 | 150000 | 11759719300 | 39650 | 39650 | 39700 | 39650 | 184 |
| 224 | 20230922 | 145900 | 11752416350 | 39700 | 39750 | 39750 | 39650 | 1247 |
| 225 | 20230922 | 145800 | 11702902350 | 39800 | 39700 | 39800 | 39700 | 2538 |
| 226 | 20230922 | 145700 | 11602101450 | 39800 | 39700 | 39800 | 39700 | 3602 |
| 227 | 20230922 | 145600 | 11458917100 | 39700 | 39750 | 39750 | 39700 | 1926 |
| 228 | 20230922 | 145500 | 11382359700 | 39750 | 39750 | 39750 | 39700 | 744 |
| 229 | 20230922 | 145400 | 11352786450 | 39700 | 39750 | 39750 | 39700 | 575 |
| 230 | 20230922 | 145300 | 11329934500 | 39700 | 39700 | 39750 | 39700 | 313 |
| 231 | 20230922 | 145200 | 11317495150 | 39750 | 39700 | 39750 | 39700 | 458 |
| 232 | 20230922 | 145100 | 11299305400 | 39750 | 39700 | 39750 | 39700 | 145 |
| 233 | 20230922 | 145000 | 11293544100 | 39700 | 39700 | 39800 | 39700 | 2527 |
| 234 | 20230922 | 144900 | 11193093950 | 39750 | 39700 | 39750 | 39700 | 247 |
| 235 | 20230922 | 144800 | 11183280500 | 39700 | 39700 | 39750 | 39700 | 143 |
| 236 | 20230922 | 144700 | 11177597400 | 39750 | 39700 | 39750 | 39700 | 2203 |
| 237 | 20230922 | 144600 | 11090040750 | 39750 | 39650 | 39750 | 39650 | 432 |
| 238 | 20230922 | 144500 | 11072879900 | 39700 | 39700 | 39700 | 39650 | 188 |
| 239 | 20230922 | 144400 | 11065416800 | 39700 | 39700 | 39700 | 39650 | 378 |
| 240 | 20230922 | 144300 | 11050415250 | 39650 | 39700 | 39700 | 39650 | 190 |
| 241 | 20230922 | 144200 | 11042873400 | 39700 | 39650 | 39700 | 39650 | 151 |
| 242 | 20230922 | 144100 | 11036880100 | 39700 | 39700 | 39700 | 39650 | 565 |
| 243 | 20230922 | 144000 | 11014450550 | 39700 | 39650 | 39700 | 39650 | 132 |
| 244 | 20230922 | 143900 | 11009210800 | 39650 | 39700 | 39750 | 39650 | 7029 |
| 245 | 20230922 | 143800 | 10730141100 | 39650 | 39650 | 39700 | 39650 | 209 |
| 246 | 20230922 | 143700 | 10721845350 | 39700 | 39650 | 39750 | 39650 | 1298 |
| 247 | 20230922 | 143600 | 10670311500 | 39700 | 39700 | 39700 | 39650 | 415 |
| 248 | 20230922 | 143500 | 10653840850 | 39700 | 39650 | 39700 | 39650 | 321 |
| 249 | 20230922 | 143400 | 10641097750 | 39700 | 39700 | 39700 | 39650 | 487 |
| 250 | 20230922 | 143300 | 10621779900 | 39700 | 39700 | 39700 | 39650 | 181 |
| 251 | 20230922 | 143200 | 10614594800 | 39700 | 39700 | 39700 | 39650 | 204 |
| 252 | 20230922 | 143100 | 10606498350 | 39700 | 39700 | 39700 | 39650 | 236 |
| 253 | 20230922 | 143000 | 10597134250 | 39650 | 39650 | 39700 | 39650 | 126 |
| 254 | 20230922 | 142900 | 10592132700 | 39700 | 39700 | 39700 | 39650 | 229 |
| 255 | 20230922 | 142800 | 10583046550 | 39700 | 39650 | 39700 | 39650 | 831 |
| 256 | 20230922 | 142700 | 10550089950 | 39650 | 39700 | 39750 | 39650 | 2151 |
| 257 | 20230922 | 142600 | 10464772150 | 39650 | 39700 | 39700 | 39650 | 267 |
| 258 | 20230922 | 142500 | 10454176200 | 39700 | 39650 | 39700 | 39600 | 290 |
| 259 | 20230922 | 142400 | 10442677900 | 39600 | 39600 | 39650 | 39600 | 190 |
| 260 | 20230922 | 142300 | 10435148650 | 39650 | 39600 | 39650 | 39600 | 188 |
| 261 | 20230922 | 142200 | 10427695800 | 39650 | 39600 | 39650 | 39600 | 216 |
| 262 | 20230922 | 142100 | 10419133750 | 39650 | 39650 | 39650 | 39600 | 206 |
| 263 | 20230922 | 142000 | 10410969750 | 39600 | 39650 | 39650 | 39600 | 114 |
| 264 | 20230922 | 141900 | 10406450300 | 39650 | 39650 | 39650 | 39600 | 345 |
| 265 | 20230922 | 141800 | 10392775500 | 39650 | 39650 | 39650 | 39600 | 381 |
| 266 | 20230922 | 141700 | 10377682100 | 39650 | 39650 | 39650 | 39600 | 126 |
| 267 | 20230922 | 141600 | 10372688200 | 39650 | 39700 | 39700 | 39600 | 4274 |
| 268 | 20230922 | 141500 | 10203229150 | 39650 | 39650 | 39700 | 39650 | 1188 |
| 269 | 20230922 | 141400 | 10156111500 | 39650 | 39650 | 39650 | 39600 | 328 |
| 270 | 20230922 | 141300 | 10143111700 | 39650 | 39600 | 39650 | 39600 | 351 |
| 271 | 20230922 | 141200 | 10129198300 | 39650 | 39650 | 39650 | 39600 | 261 |
| 272 | 20230922 | 141100 | 10118851250 | 39600 | 39600 | 39650 | 39600 | 680 |
| 273 | 20230922 | 141000 | 10091920400 | 39650 | 39600 | 39650 | 39600 | 568 |
| 274 | 20230922 | 140900 | 10069411800 | 39600 | 39650 | 39650 | 39600 | 271 |
| 275 | 20230922 | 140800 | 10058674950 | 39600 | 39650 | 39650 | 39600 | 280 |
| 276 | 20230922 | 140700 | 10047573400 | 39600 | 39650 | 39650 | 39600 | 212 |
| 277 | 20230922 | 140600 | 10039169150 | 39650 | 39600 | 39650 | 39600 | 1290 |
| 278 | 20230922 | 140500 | 9988079950 | 39650 | 39650 | 39650 | 39600 | 116 |
| 279 | 20230922 | 140400 | 9983481750 | 39600 | 39650 | 39650 | 39600 | 313 |
| 280 | 20230922 | 140300 | 9971083750 | 39650 | 39700 | 39750 | 39650 | 1444 |
| 281 | 20230922 | 140200 | 9913760500 | 39700 | 39700 | 39750 | 39650 | 8597 |
| 282 | 20230922 | 140100 | 9572253300 | 39650 | 39650 | 39700 | 39650 | 1280 |
| 283 | 20230922 | 140000 | 9521441600 | 39650 | 39700 | 39700 | 39650 | 303 |
| 284 | 20230922 | 135900 | 9509414050 | 39700 | 39700 | 39700 | 39650 | 302 |
| 285 | 20230922 | 135800 | 9497429250 | 39650 | 39600 | 39650 | 39600 | 2401 |
| 286 | 20230922 | 135700 | 9402229900 | 39650 | 39600 | 39650 | 39600 | 365 |
| 287 | 20230922 | 135600 | 9387759000 | 39600 | 39650 | 39650 | 39600 | 275 |
| 288 | 20230922 | 135500 | 9376859450 | 39650 | 39650 | 39650 | 39600 | 312 |
| 289 | 20230922 | 135400 | 9364489300 | 39600 | 39600 | 39650 | 39600 | 446 |
| 290 | 20230922 | 135300 | 9346810600 | 39600 | 39550 | 39600 | 39500 | 3735 |
| 291 | 20230922 | 135200 | 9198947750 | 39550 | 39500 | 39550 | 39500 | 636 |
| 292 | 20230922 | 135100 | 9173795250 | 39550 | 39550 | 39550 | 39500 | 392 |
| 293 | 20230922 | 135000 | 9158295550 | 39500 | 39550 | 39550 | 39500 | 380 |
| 294 | 20230922 | 134900 | 9143267000 | 39550 | 39550 | 39550 | 39500 | 1672 |
| 295 | 20230922 | 134800 | 9077203300 | 39500 | 39550 | 39550 | 39500 | 404 |
| 296 | 20230922 | 134700 | 9061225700 | 39550 | 39550 | 39550 | 39500 | 331 |
| 297 | 20230922 | 134600 | 9048135050 | 39500 | 39550 | 39550 | 39500 | 455 |
| 298 | 20230922 | 134500 | 9030144550 | 39550 | 39550 | 39550 | 39500 | 293 |
| 299 | 20230922 | 134400 | 9018556700 | 39500 | 39550 | 39550 | 39500 | 417 |
| 300 | 20230922 | 134300 | 9002069150 | 39550 | 39550 | 39550 | 39500 | 435 |
| 301 | 20230922 | 134200 | 8984865550 | 39550 | 39550 | 39550 | 39500 | 250 |
| 302 | 20230922 | 134100 | 8974978300 | 39550 | 39600 | 39600 | 39550 | 2867 |
| 303 | 20230922 | 134000 | 8861584150 | 39600 | 39550 | 39600 | 39550 | 432 |
| 304 | 20230922 | 133900 | 8844494900 | 39550 | 39550 | 39600 | 39500 | 713 |
| 305 | 20230922 | 133800 | 8816296650 | 39550 | 39550 | 39600 | 39500 | 1311 |
| 306 | 20230922 | 133700 | 8764444000 | 39550 | 39550 | 39550 | 39500 | 536 |
| 307 | 20230922 | 133600 | 8743249600 | 39550 | 39500 | 39550 | 39500 | 236 |
| 308 | 20230922 | 133500 | 8733921500 | 39550 | 39500 | 39550 | 39500 | 790 |
| 309 | 20230922 | 133400 | 8702712100 | 39550 | 39500 | 39550 | 39500 | 174 |
| 310 | 20230922 | 133300 | 8695834700 | 39550 | 39550 | 39600 | 39500 | 3154 |
| 311 | 20230922 | 133200 | 8571084000 | 39600 | 39550 | 39600 | 39550 | 156 |
| 312 | 20230922 | 133100 | 8564906800 | 39550 | 39550 | 39550 | 39500 | 500 |
| 313 | 20230922 | 133000 | 8545139100 | 39500 | 39500 | 39550 | 39500 | 202 |
| 314 | 20230922 | 132900 | 8537150400 | 39550 | 39550 | 39550 | 39500 | 304 |
| 315 | 20230922 | 132800 | 8525131200 | 39500 | 39500 | 39550 | 39500 | 312 |
| 316 | 20230922 | 132700 | 8512792400 | 39550 | 39550 | 39550 | 39500 | 197 |
| 317 | 20230922 | 132600 | 8505001300 | 39550 | 39450 | 39550 | 39450 | 362 |
| 318 | 20230922 | 132500 | 8490706200 | 39500 | 39450 | 39500 | 39450 | 171 |
| 319 | 20230922 | 132400 | 8483952400 | 39500 | 39450 | 39500 | 39450 | 191 |
| 320 | 20230922 | 132300 | 8476412200 | 39450 | 39500 | 39500 | 39450 | 235 |
| 321 | 20230922 | 132200 | 8467130150 | 39500 | 39600 | 39600 | 39450 | 1078 |
| 322 | 20230922 | 132100 | 8424512150 | 39600 | 39600 | 39600 | 39550 | 187 |
| 323 | 20230922 | 132000 | 8417111950 | 39600 | 39600 | 39600 | 39550 | 96 |
| 324 | 20230922 | 131900 | 8413310900 | 39600 | 39550 | 39600 | 39550 | 197 |
| 325 | 20230922 | 131800 | 8405513650 | 39550 | 39600 | 39600 | 39550 | 1038 |
| 326 | 20230922 | 131700 | 8364409500 | 39550 | 39600 | 39600 | 39550 | 186 |
| 327 | 20230922 | 131600 | 8357044500 | 39600 | 39600 | 39600 | 39550 | 692 |
| 328 | 20230922 | 131500 | 8329672100 | 39600 | 39550 | 39600 | 39550 | 332 |
| 329 | 20230922 | 131400 | 8316538400 | 39600 | 39550 | 39600 | 39500 | 230 |
| 330 | 20230922 | 131300 | 8307444850 | 39550 | 39600 | 39600 | 39500 | 3411 |
| 331 | 20230922 | 131200 | 8172407750 | 39600 | 39550 | 39600 | 39500 | 424 |
| 332 | 20230922 | 131100 | 8155647850 | 39500 | 39550 | 39600 | 39500 | 4385 |
| 333 | 20230922 | 131000 | 7982220800 | 39600 | 39550 | 39600 | 39550 | 518 |
| 334 | 20230922 | 130900 | 7961708300 | 39600 | 39550 | 39600 | 39550 | 288 |
| 335 | 20230922 | 130800 | 7950308000 | 39600 | 39550 | 39600 | 39550 | 293 |
| 336 | 20230922 | 130700 | 7938707500 | 39600 | 39600 | 39600 | 39550 | 266 |
| 337 | 20230922 | 130600 | 7928174000 | 39550 | 39550 | 39600 | 39500 | 1679 |
| 338 | 20230922 | 130500 | 7861768850 | 39500 | 39550 | 39550 | 39500 | 244 |
| 339 | 20230922 | 130400 | 7852118950 | 39500 | 39500 | 39550 | 39500 | 173 |
| 340 | 20230922 | 130300 | 7845278500 | 39500 | 39500 | 39550 | 39500 | 377 |
| 341 | 20230922 | 130200 | 7830373400 | 39500 | 39550 | 39550 | 39500 | 139 |
| 342 | 20230922 | 130100 | 7824876550 | 39500 | 39550 | 39550 | 39500 | 337 |
| 343 | 20230922 | 130000 | 7811553300 | 39550 | 39550 | 39550 | 39500 | 211 |
| 344 | 20230922 | 125900 | 7803210400 | 39500 | 39450 | 39500 | 39450 | 351 |
| 345 | 20230922 | 125800 | 7789347000 | 39450 | 39500 | 39500 | 39450 | 261 |
| 346 | 20230922 | 125700 | 7779040700 | 39500 | 39500 | 39500 | 39450 | 158 |
| 347 | 20230922 | 125600 | 7772800450 | 39500 | 39500 | 39550 | 39450 | 189 |
| 348 | 20230922 | 125500 | 7765335050 | 39450 | 39500 | 39500 | 39450 | 152 |
| 349 | 20230922 | 125400 | 7759331500 | 39500 | 39450 | 39550 | 39300 | 3904 |
| 350 | 20230922 | 125300 | 7605396250 | 39450 | 39500 | 39500 | 39450 | 408 |
| 351 | 20230922 | 125200 | 7589287800 | 39450 | 39500 | 39500 | 39450 | 375 |
| 352 | 20230922 | 125100 | 7574481650 | 39450 | 39450 | 39500 | 39450 | 381 |
| 353 | 20230922 | 125000 | 7559439000 | 39500 | 39450 | 39500 | 39450 | 252 |
| 354 | 20230922 | 124900 | 7549486050 | 39500 | 39450 | 39500 | 39450 | 158 |
| 355 | 20230922 | 124800 | 7543246400 | 39450 | 39450 | 39500 | 39450 | 373 |
| 356 | 20230922 | 124700 | 7528518250 | 39500 | 39500 | 39500 | 39450 | 159 |
| 357 | 20230922 | 124600 | 7522237950 | 39500 | 39450 | 39500 | 39450 | 257 |
| 358 | 20230922 | 124500 | 7512096100 | 39500 | 39600 | 39600 | 39450 | 1782 |
| 359 | 20230922 | 124400 | 7441643150 | 39550 | 39550 | 39600 | 39550 | 316 |
| 360 | 20230922 | 124300 | 7429130800 | 39600 | 39600 | 39600 | 39550 | 466 |
| 361 | 20230922 | 124200 | 7410681250 | 39600 | 39550 | 39600 | 39550 | 261 |
| 362 | 20230922 | 124100 | 7400348450 | 39550 | 39550 | 39550 | 39500 | 460 |
| 363 | 20230922 | 124000 | 7382160050 | 39550 | 39550 | 39550 | 39500 | 475 |
| 364 | 20230922 | 123900 | 7363374050 | 39500 | 39550 | 39550 | 39500 | 685 |
| 365 | 20230922 | 123800 | 7336282700 | 39500 | 39500 | 39550 | 39500 | 233 |
| 366 | 20230922 | 123700 | 7327072200 | 39550 | 39550 | 39550 | 39500 | 153 |
| 367 | 20230922 | 123600 | 7321021450 | 39550 | 39550 | 39550 | 39500 | 326 |
| 368 | 20230922 | 123500 | 7308132800 | 39500 | 39550 | 39550 | 39500 | 93 |
| 369 | 20230922 | 123400 | 7304455250 | 39550 | 39500 | 39550 | 39500 | 136 |
| 370 | 20230922 | 123300 | 7299077400 | 39500 | 39550 | 39550 | 39500 | 187 |
| 371 | 20230922 | 123200 | 7291686500 | 39500 | 39500 | 39500 | 39450 | 223 |
| 372 | 20230922 | 123100 | 7282878850 | 39500 | 39550 | 39550 | 39500 | 1561 |
| 373 | 20230922 | 123000 | 7221218700 | 39550 | 39500 | 39550 | 39450 | 1682 |
| 374 | 20230922 | 122900 | 7154773900 | 39500 | 39500 | 39500 | 39450 | 198 |
| 375 | 20230922 | 122800 | 7146953700 | 39450 | 39500 | 39500 | 39450 | 164 |
| 376 | 20230922 | 122700 | 7140480200 | 39500 | 39500 | 39500 | 39450 | 170 |
| 377 | 20230922 | 122600 | 7133765300 | 39500 | 39550 | 39550 | 39450 | 575 |
| 378 | 20230922 | 122500 | 7111048250 | 39500 | 39550 | 39550 | 39500 | 1059 |
| 379 | 20230922 | 122400 | 7069215300 | 39500 | 39550 | 39550 | 39500 | 294 |
| 380 | 20230922 | 122300 | 7057597550 | 39500 | 39600 | 39600 | 39500 | 2981 |
| 381 | 20230922 | 122200 | 6939701450 | 39550 | 39600 | 39600 | 39550 | 300 |
| 382 | 20230922 | 122100 | 6927824250 | 39600 | 39600 | 39600 | 39550 | 402 |
| 383 | 20230922 | 122000 | 6911910050 | 39550 | 39600 | 39600 | 39550 | 532 |
| 384 | 20230922 | 121900 | 6890843400 | 39600 | 39550 | 39600 | 39550 | 344 |
| 385 | 20230922 | 121800 | 6877221600 | 39550 | 39550 | 39600 | 39500 | 1715 |
| 386 | 20230922 | 121700 | 6809382400 | 39550 | 39550 | 39550 | 39500 | 187 |
| 387 | 20230922 | 121600 | 6801987000 | 39550 | 39550 | 39550 | 39500 | 233 |
| 388 | 20230922 | 121500 | 6792776800 | 39500 | 39550 | 39550 | 39500 | 1140 |
| 389 | 20230922 | 121400 | 6747690100 | 39550 | 39450 | 39550 | 39450 | 2519 |
| 390 | 20230922 | 121300 | 6648184150 | 39500 | 39450 | 39500 | 39450 | 153 |
| 391 | 20230922 | 121200 | 6642144650 | 39450 | 39500 | 39500 | 39450 | 138 |
| 392 | 20230922 | 121100 | 6636694100 | 39450 | 39400 | 39500 | 39400 | 595 |
| 393 | 20230922 | 121000 | 6613239200 | 39500 | 39450 | 39500 | 39450 | 1437 |
| 394 | 20230922 | 120900 | 6556544100 | 39450 | 39500 | 39500 | 39450 | 104 |
| 395 | 20230922 | 120800 | 6552437400 | 39450 | 39500 | 39500 | 39450 | 746 |
| 396 | 20230922 | 120700 | 6523006600 | 39500 | 39500 | 39500 | 39450 | 195 |
| 397 | 20230922 | 120600 | 6515306100 | 39450 | 39450 | 39500 | 39450 | 169 |
| 398 | 20230922 | 120500 | 6508635250 | 39450 | 39500 | 39500 | 39450 | 1086 |
| 399 | 20230922 | 120400 | 6465784800 | 39500 | 39500 | 39500 | 39450 | 65 |
| 400 | 20230922 | 120300 | 6463217400 | 39450 | 39500 | 39500 | 39450 | 289 |
| 401 | 20230922 | 120200 | 6451807800 | 39500 | 39500 | 39500 | 39450 | 112 |
| 402 | 20230922 | 120100 | 6447384650 | 39450 | 39500 | 39500 | 39450 | 1077 |
| 403 | 20230922 | 120000 | 6404882650 | 39450 | 39500 | 39500 | 39450 | 731 |
| 404 | 20230922 | 115900 | 6376033700 | 39500 | 39450 | 39500 | 39450 | 110 |
| 405 | 20230922 | 115800 | 6371689400 | 39500 | 39500 | 39500 | 39450 | 366 |
| 406 | 20230922 | 115700 | 6357239100 | 39500 | 39500 | 39500 | 39450 | 193 |
| 407 | 20230922 | 115600 | 6349616100 | 39500 | 39450 | 39500 | 39400 | 717 |
| 408 | 20230922 | 115500 | 6321334050 | 39450 | 39400 | 39450 | 39400 | 246 |
| 409 | 20230922 | 115400 | 6311629700 | 39450 | 39400 | 39450 | 39400 | 338 |
| 410 | 20230922 | 115300 | 6298296150 | 39450 | 39450 | 39450 | 39400 | 117 |
| 411 | 20230922 | 115200 | 6293684250 | 39450 | 39400 | 39450 | 39400 | 227 |
| 412 | 20230922 | 115100 | 6284732950 | 39450 | 39450 | 39500 | 39400 | 1050 |
| 413 | 20230922 | 115000 | 6243313400 | 39500 | 39500 | 39500 | 39500 | 167 |
| 414 | 20230922 | 114900 | 6236716900 | 39450 | 39500 | 39500 | 39450 | 259 |
| 415 | 20230922 | 114800 | 6226487050 | 39500 | 39450 | 39500 | 39450 | 321 |
| 416 | 20230922 | 114700 | 6213818250 | 39400 | 39450 | 39450 | 39400 | 328 |
| 417 | 20230922 | 114600 | 6200887650 | 39450 | 39400 | 39450 | 39400 | 334 |
| 418 | 20230922 | 114500 | 6187716450 | 39450 | 39450 | 39450 | 39400 | 248 |
| 419 | 20230922 | 114400 | 6177933450 | 39450 | 39450 | 39450 | 39400 | 88 |
| 420 | 20230922 | 114300 | 6174463650 | 39450 | 39450 | 39450 | 39400 | 215 |
| 421 | 20230922 | 114200 | 6165986050 | 39450 | 39450 | 39450 | 39350 | 1052 |
| 422 | 20230922 | 114100 | 6124537000 | 39400 | 39450 | 39450 | 39400 | 382 |
| 423 | 20230922 | 114000 | 6109471650 | 39450 | 39450 | 39450 | 39400 | 290 |
| 424 | 20230922 | 113900 | 6098031800 | 39450 | 39450 | 39450 | 39400 | 219 |
| 425 | 20230922 | 113800 | 6089392850 | 39400 | 39400 | 39450 | 39400 | 229 |
| 426 | 20230922 | 113700 | 6080368600 | 39400 | 39400 | 39400 | 39350 | 213 |
| 427 | 20230922 | 113600 | 6071976750 | 39400 | 39350 | 39400 | 39350 | 250 |
| 428 | 20230922 | 113500 | 6062131550 | 39400 | 39400 | 39400 | 39350 | 86 |
| 429 | 20230922 | 113400 | 6058743400 | 39400 | 39350 | 39400 | 39350 | 143 |
| 430 | 20230922 | 113300 | 6053109800 | 39400 | 39350 | 39400 | 39350 | 213 |
| 431 | 20230922 | 113200 | 6044722950 | 39400 | 39400 | 39400 | 39350 | 181 |
| 432 | 20230922 | 113100 | 6037594550 | 39400 | 39400 | 39400 | 39350 | 203 |
| 433 | 20230922 | 113000 | 6029600650 | 39350 | 39400 | 39400 | 39350 | 39 |
| 434 | 20230922 | 112900 | 6028065150 | 39400 | 39300 | 39400 | 39300 | 99 |
| 435 | 20230922 | 112800 | 6024166400 | 39350 | 39350 | 39350 | 39300 | 173 |
| 436 | 20230922 | 112700 | 6017362800 | 39300 | 39350 | 39400 | 39300 | 170 |
| 437 | 20230922 | 112600 | 6010673800 | 39400 | 39400 | 39400 | 39350 | 300 |
| 438 | 20230922 | 112500 | 5998865850 | 39400 | 39350 | 39400 | 39350 | 386 |
| 439 | 20230922 | 112400 | 5983671050 | 39400 | 39400 | 39400 | 39350 | 48 |
| 440 | 20230922 | 112300 | 5981780050 | 39350 | 39400 | 39400 | 39350 | 932 |
| 441 | 20230922 | 112200 | 5945098900 | 39350 | 39350 | 39400 | 39350 | 224 |
| 442 | 20230922 | 112100 | 5936273650 | 39400 | 39400 | 39400 | 39400 | 84 |
| 443 | 20230922 | 112000 | 5932964050 | 39350 | 39350 | 39400 | 39350 | 240 |
| 444 | 20230922 | 111900 | 5923515500 | 39350 | 39350 | 39400 | 39350 | 66 |
| 445 | 20230922 | 111800 | 5920915350 | 39350 | 39400 | 39400 | 39350 | 152 |
| 446 | 20230922 | 111700 | 5914930500 | 39400 | 39350 | 39400 | 39300 | 96 |
| 447 | 20230922 | 111600 | 5911152050 | 39350 | 39250 | 39350 | 39250 | 596 |
| 448 | 20230922 | 111500 | 5887735150 | 39250 | 39250 | 39300 | 39250 | 99 |
| 449 | 20230922 | 111400 | 5883849100 | 39250 | 39250 | 39300 | 39250 | 143 |
| 450 | 20230922 | 111300 | 5878230450 | 39300 | 39300 | 39300 | 39250 | 141 |
| 451 | 20230922 | 111200 | 5872693150 | 39300 | 39300 | 39350 | 39250 | 241 |
| 452 | 20230922 | 111100 | 5863221150 | 39300 | 39400 | 39400 | 39300 | 725 |
| 453 | 20230922 | 111000 | 5834689200 | 39350 | 39400 | 39400 | 39350 | 190 |
| 454 | 20230922 | 110900 | 5827209500 | 39350 | 39350 | 39400 | 39350 | 190 |
| 455 | 20230922 | 110800 | 5819730650 | 39400 | 39450 | 39450 | 39350 | 3854 |
| 456 | 20230922 | 110700 | 5667883800 | 39400 | 39450 | 39450 | 39400 | 201 |
| 457 | 20230922 | 110600 | 5659957850 | 39400 | 39500 | 39500 | 39400 | 3914 |
| 458 | 20230922 | 110500 | 5505423400 | 39500 | 39500 | 39550 | 39500 | 463 |
| 459 | 20230922 | 110400 | 5487124950 | 39550 | 39500 | 39550 | 39500 | 106 |
| 460 | 20230922 | 110300 | 5482934400 | 39550 | 39500 | 39550 | 39500 | 183 |
| 461 | 20230922 | 110200 | 5475700400 | 39500 | 39500 | 39550 | 39500 | 130 |
| 462 | 20230922 | 110100 | 5470560150 | 39550 | 39500 | 39550 | 39500 | 78 |
| 463 | 20230922 | 110000 | 5467476500 | 39550 | 39600 | 39600 | 39500 | 1848 |
| 464 | 20230922 | 105900 | 5394386850 | 39600 | 39600 | 39600 | 39550 | 91 |
| 465 | 20230922 | 105800 | 5390783350 | 39550 | 39600 | 39600 | 39550 | 371 |
| 466 | 20230922 | 105700 | 5376095950 | 39550 | 39600 | 39600 | 39550 | 80 |
| 467 | 20230922 | 105600 | 5372929800 | 39600 | 39600 | 39600 | 39550 | 345 |
| 468 | 20230922 | 105500 | 5359279500 | 39550 | 39500 | 39600 | 39500 | 250 |
| 469 | 20230922 | 105400 | 5349392350 | 39500 | 39550 | 39550 | 39500 | 256 |
| 470 | 20230922 | 105300 | 5339268750 | 39550 | 39550 | 39550 | 39500 | 268 |
| 471 | 20230922 | 105200 | 5328674150 | 39550 | 39550 | 39550 | 39500 | 337 |
| 472 | 20230922 | 105100 | 5315345850 | 39500 | 39550 | 39550 | 39500 | 407 |
| 473 | 20230922 | 105000 | 5299250800 | 39550 | 39600 | 39600 | 39550 | 3191 |
| 474 | 20230922 | 104900 | 5173019150 | 39650 | 39600 | 39650 | 39600 | 228 |
| 475 | 20230922 | 104800 | 5163979000 | 39650 | 39650 | 39650 | 39600 | 665 |
| 476 | 20230922 | 104700 | 5137642800 | 39650 | 39600 | 39650 | 39600 | 385 |
| 477 | 20230922 | 104600 | 5122387600 | 39600 | 39600 | 39650 | 39600 | 253 |
| 478 | 20230922 | 104500 | 5112368350 | 39650 | 39600 | 39650 | 39550 | 2160 |
| 479 | 20230922 | 104400 | 5026827400 | 39600 | 39650 | 39650 | 39550 | 698 |
| 480 | 20230922 | 104300 | 4999185900 | 39650 | 39550 | 39650 | 39550 | 1370 |
| 481 | 20230922 | 104200 | 4944962950 | 39550 | 39550 | 39600 | 39550 | 999 |
| 482 | 20230922 | 104100 | 4905449950 | 39550 | 39500 | 39550 | 39500 | 956 |
| 483 | 20230922 | 104000 | 4867640200 | 39500 | 39550 | 39550 | 39500 | 177 |
| 484 | 20230922 | 103900 | 4860640000 | 39550 | 39550 | 39550 | 39500 | 114 |
| 485 | 20230922 | 103800 | 4856133450 | 39550 | 39550 | 39550 | 39500 | 310 |
| 486 | 20230922 | 103700 | 4843873050 | 39550 | 39550 | 39550 | 39500 | 737 |
| 487 | 20230922 | 103600 | 4814729850 | 39550 | 39550 | 39550 | 39500 | 1243 |
| 488 | 20230922 | 103500 | 4765572200 | 39600 | 39600 | 39600 | 39600 | 378 |
| 489 | 20230922 | 103400 | 4750603400 | 39600 | 39600 | 39600 | 39550 | 684 |
| 490 | 20230922 | 103300 | 4723517700 | 39600 | 39550 | 39600 | 39550 | 1315 |
| 491 | 20230922 | 103200 | 4671503750 | 39550 | 39600 | 39600 | 39500 | 3290 |
| 492 | 20230922 | 103100 | 4541504050 | 39600 | 39650 | 39700 | 39600 | 1723 |
| 493 | 20230922 | 103000 | 4473185350 | 39600 | 39500 | 39650 | 39450 | 2841 |
| 494 | 20230922 | 102900 | 4360800400 | 39500 | 39500 | 39500 | 39500 | 139 |
| 495 | 20230922 | 102800 | 4355309900 | 39450 | 39450 | 39500 | 39450 | 226 |
| 496 | 20230922 | 102700 | 4346391500 | 39450 | 39500 | 39550 | 39450 | 1636 |
| 497 | 20230922 | 102600 | 4281794100 | 39500 | 39550 | 39550 | 39500 | 591 |
| 498 | 20230922 | 102500 | 4258437800 | 39500 | 39450 | 39500 | 39450 | 1244 |
| 499 | 20230922 | 102400 | 4209314950 | 39500 | 39500 | 39500 | 39450 | 249 |
| 500 | 20230922 | 102300 | 4199479500 | 39450 | 39350 | 39450 | 39350 | 902 |
| 501 | 20230922 | 102200 | 4163931250 | 39350 | 39400 | 39400 | 39350 | 65 |
| 502 | 20230922 | 102100 | 4161371200 | 39400 | 39400 | 39400 | 39350 | 159 |
| 503 | 20230922 | 102000 | 4155109950 | 39400 | 39400 | 39400 | 39400 | 168 |
| 504 | 20230922 | 101900 | 4148490750 | 39400 | 39400 | 39400 | 39350 | 525 |
| 505 | 20230922 | 101800 | 4127805800 | 39400 | 39450 | 39450 | 39350 | 520 |
| 506 | 20230922 | 101700 | 4107318350 | 39450 | 39400 | 39450 | 39350 | 675 |
| 507 | 20230922 | 101600 | 4080724150 | 39400 | 39400 | 39400 | 39400 | 84 |
| 508 | 20230922 | 101500 | 4077414550 | 39350 | 39400 | 39400 | 39350 | 260 |
| 509 | 20230922 | 101400 | 4067170650 | 39400 | 39400 | 39400 | 39400 | 58 |
| 510 | 20230922 | 101300 | 4064885450 | 39400 | 39350 | 39400 | 39350 | 720 |
| 511 | 20230922 | 101200 | 4036527500 | 39350 | 39300 | 39350 | 39250 | 62 |
| 512 | 20230922 | 101100 | 4034089750 | 39300 | 39300 | 39350 | 39300 | 324 |
| 513 | 20230922 | 101000 | 4021354050 | 39300 | 39300 | 39400 | 39250 | 3113 |
| 514 | 20230922 | 100900 | 3898881700 | 39300 | 39100 | 39300 | 39100 | 4307 |
| 515 | 20230922 | 100800 | 3730094350 | 39100 | 39100 | 39150 | 39100 | 85 |
| 516 | 20230922 | 100700 | 3726770300 | 39100 | 39150 | 39150 | 39100 | 109 |
| 517 | 20230922 | 100600 | 3722505450 | 39150 | 39150 | 39150 | 39100 | 333 |
| 518 | 20230922 | 100500 | 3709474950 | 39150 | 39100 | 39150 | 39100 | 1018 |
| 519 | 20230922 | 100400 | 3669670750 | 39100 | 39200 | 39200 | 39100 | 2892 |
| 520 | 20230922 | 100300 | 3556472550 | 39200 | 39200 | 39250 | 39150 | 1473 |
| 521 | 20230922 | 100200 | 3498734850 | 39200 | 39200 | 39250 | 39200 | 358 |
| 522 | 20230922 | 100100 | 3484695300 | 39200 | 39300 | 39300 | 39200 | 2453 |
| 523 | 20230922 | 100000 | 3388293700 | 39350 | 39350 | 39350 | 39300 | 72 |
| 524 | 20230922 | 095900 | 3385460550 | 39300 | 39350 | 39350 | 39300 | 99 |
| 525 | 20230922 | 095800 | 3381566450 | 39350 | 39350 | 39350 | 39350 | 150 |
| 526 | 20230922 | 095700 | 3375663950 | 39350 | 39350 | 39350 | 39300 | 1019 |
| 527 | 20230922 | 095600 | 3335566450 | 39300 | 39250 | 39300 | 39250 | 1885 |
| 528 | 20230922 | 095500 | 3261537850 | 39250 | 39200 | 39250 | 39200 | 252 |
| 529 | 20230922 | 095400 | 3251656850 | 39250 | 39200 | 39250 | 39200 | 40 |
| 530 | 20230922 | 095300 | 3250088200 | 39250 | 39250 | 39300 | 39200 | 1057 |
| 531 | 20230922 | 095200 | 3208581450 | 39250 | 39250 | 39250 | 39250 | 15 |
| 532 | 20230922 | 095100 | 3207992700 | 39300 | 39250 | 39300 | 39250 | 658 |
| 533 | 20230922 | 095000 | 3182166150 | 39250 | 39300 | 39300 | 39250 | 53 |
| 534 | 20230922 | 094900 | 3180083350 | 39250 | 39300 | 39300 | 39250 | 360 |
| 535 | 20230922 | 094800 | 3165945150 | 39300 | 39300 | 39350 | 39300 | 981 |
| 536 | 20230922 | 094700 | 3127389050 | 39300 | 39350 | 39350 | 39300 | 128 |
| 537 | 20230922 | 094600 | 3122355550 | 39350 | 39450 | 39450 | 39350 | 1351 |
| 538 | 20230922 | 094500 | 3069109000 | 39500 | 39600 | 39600 | 39450 | 4070 |
| 539 | 20230922 | 094400 | 2908318750 | 39550 | 39550 | 39600 | 39550 | 3038 |
| 540 | 20230922 | 094300 | 2788161300 | 39600 | 39500 | 39600 | 39500 | 2307 |
| 541 | 20230922 | 094200 | 2696956200 | 39500 | 39400 | 39500 | 39400 | 1855 |
| 542 | 20230922 | 094100 | 2623832450 | 39400 | 39400 | 39400 | 39400 | 70 |
| 543 | 20230922 | 094000 | 2621074450 | 39400 | 39300 | 39400 | 39300 | 183 |
| 544 | 20230922 | 093900 | 2613872500 | 39350 | 39350 | 39350 | 39300 | 688 |
| 545 | 20230922 | 093800 | 2586817350 | 39350 | 39300 | 39350 | 39300 | 2139 |
| 546 | 20230922 | 093700 | 2502659950 | 39300 | 39150 | 39300 | 39150 | 2775 |
| 547 | 20230922 | 093600 | 2393901250 | 39150 | 39150 | 39150 | 39100 | 217 |
| 548 | 20230922 | 093500 | 2385410050 | 39150 | 39150 | 39150 | 39100 | 160 |
| 549 | 20230922 | 093400 | 2379147550 | 39150 | 39100 | 39150 | 39100 | 33 |
| 550 | 20230922 | 093300 | 2377857100 | 39100 | 39050 | 39100 | 39050 | 1802 |
| 551 | 20230922 | 093200 | 2307473250 | 39050 | 39050 | 39050 | 39000 | 189 |
| 552 | 20230922 | 093100 | 2300095550 | 39050 | 39100 | 39100 | 39050 | 2153 |
| 553 | 20230922 | 093000 | 2216012400 | 39100 | 39100 | 39150 | 39050 | 1782 |
| 554 | 20230922 | 092900 | 2146387100 | 39100 | 39050 | 39100 | 39000 | 1450 |
| 555 | 20230922 | 092800 | 2089759150 | 39100 | 38950 | 39100 | 38950 | 2396 |
| 556 | 20230922 | 092700 | 1996292050 | 38950 | 38950 | 38950 | 38900 | 25 |
| 557 | 20230922 | 092600 | 1995319150 | 38950 | 38900 | 38950 | 38900 | 614 |
| 558 | 20230922 | 092500 | 1971425650 | 38900 | 38900 | 38900 | 38850 | 168 |
| 559 | 20230922 | 092400 | 1964897450 | 38900 | 38900 | 39000 | 38900 | 1301 |
| 560 | 20230922 | 092300 | 1914233350 | 38900 | 39000 | 39050 | 38900 | 3933 |
| 561 | 20230922 | 092200 | 1760844600 | 39000 | 38950 | 39000 | 38950 | 62 |
| 562 | 20230922 | 092100 | 1758426650 | 38950 | 38900 | 39000 | 38850 | 1567 |
| 563 | 20230922 | 092000 | 1697424100 | 38850 | 38800 | 38850 | 38800 | 552 |
| 564 | 20230922 | 091900 | 1675989400 | 38800 | 38750 | 38800 | 38700 | 1651 |
| 565 | 20230922 | 091800 | 1611983900 | 38700 | 38750 | 38750 | 38700 | 690 |
| 566 | 20230922 | 091700 | 1585253050 | 38800 | 38800 | 38850 | 38750 | 1458 |
| 567 | 20230922 | 091600 | 1528716150 | 38850 | 38850 | 38850 | 38800 | 2126 |
| 568 | 20230922 | 091500 | 1446221800 | 38800 | 38850 | 38850 | 38800 | 395 |
| 569 | 20230922 | 091400 | 1430877700 | 38850 | 38850 | 38900 | 38850 | 886 |
| 570 | 20230922 | 091300 | 1396455950 | 38900 | 38850 | 38950 | 38850 | 794 |
| 571 | 20230922 | 091200 | 1365569350 | 38900 | 38850 | 38900 | 38800 | 3082 |
| 572 | 20230922 | 091100 | 1245817450 | 38850 | 38850 | 38850 | 38750 | 2583 |
| 573 | 20230922 | 091000 | 1145555850 | 38850 | 39000 | 39000 | 38850 | 906 |
| 574 | 20230922 | 090900 | 1110288650 | 38950 | 38950 | 39000 | 38950 | 125 |
| 575 | 20230922 | 090800 | 1105419800 | 38950 | 38950 | 39000 | 38950 | 644 |
| 576 | 20230922 | 090700 | 1080335350 | 39000 | 38900 | 39000 | 38900 | 625 |
| 577 | 20230922 | 090600 | 1055993450 | 38950 | 38800 | 38950 | 38750 | 2905 |
| 578 | 20230922 | 090500 | 943221400 | 38750 | 38800 | 38850 | 38750 | 970 |
| 579 | 20230922 | 090400 | 905589950 | 38800 | 39000 | 39000 | 38800 | 2746 |
| 580 | 20230922 | 090300 | 798834250 | 38950 | 38950 | 39050 | 38950 | 1957 |
| 581 | 20230922 | 090200 | 722531600 | 39000 | 39250 | 39250 | 38900 | 10261 |
| 582 | 20230922 | 090100 | 321799600 | 39200 | 39200 | 39350 | 39200 | 2838 |
| 583 | 20230922 | 090000 | 210414600 | 39200 | 39100 | 39350 | 39100 | 5314 |