32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 3 | 20230925 | 185200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230925 | 185100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230925 | 185000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230925 | 184900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230925 | 184800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230925 | 184700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230925 | 184600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230925 | 184500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230925 | 184400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230925 | 184300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230925 | 184200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230925 | 184100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230925 | 184000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230925 | 183900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230925 | 183800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230925 | 183700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230925 | 183600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230925 | 183500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230925 | 183400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230925 | 183300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230925 | 183200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230925 | 183100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230925 | 183000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230925 | 182900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230925 | 182800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230925 | 182700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230925 | 182600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230925 | 182500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230925 | 182400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230925 | 182300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 33 | 20230925 | 182200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230925 | 182100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230925 | 182000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230925 | 181900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230925 | 181800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230925 | 181700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230925 | 181600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230925 | 181500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230925 | 181400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230925 | 181300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230925 | 181200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230925 | 181100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230925 | 181000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230925 | 180900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230925 | 180800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230925 | 180700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230925 | 180600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230925 | 180500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230925 | 180400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230925 | 180300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230925 | 180200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230925 | 180100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230925 | 180000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230925 | 175900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230925 | 175800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230925 | 175700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230925 | 175600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230925 | 175500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230925 | 175400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230925 | 175300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 63 | 20230925 | 175200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230925 | 175100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230925 | 175000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230925 | 174900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230925 | 174800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230925 | 174700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230925 | 174600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230925 | 174500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230925 | 174400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230925 | 174300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230925 | 174200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230925 | 174100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230925 | 174000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230925 | 173900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230925 | 173800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230925 | 173700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230925 | 173600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230925 | 173500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230925 | 173400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230925 | 173300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230925 | 173200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230925 | 173100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230925 | 173000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230925 | 172900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230925 | 172800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230925 | 172700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230925 | 172600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230925 | 172500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230925 | 172400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230925 | 172300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 93 | 20230925 | 172200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230925 | 172100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230925 | 172000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230925 | 171900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230925 | 171800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230925 | 171700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230925 | 171600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230925 | 171500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230925 | 171400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230925 | 171300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230925 | 171200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230925 | 171100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230925 | 171000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230925 | 170900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230925 | 170800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230925 | 170700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230925 | 170600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230925 | 170500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230925 | 170400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230925 | 170300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230925 | 170200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230925 | 170100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230925 | 170000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230925 | 165900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230925 | 165800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230925 | 165700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230925 | 165600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230925 | 165500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230925 | 165400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230925 | 165300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 123 | 20230925 | 165200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230925 | 165100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230925 | 165000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230925 | 164900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230925 | 164800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230925 | 164700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230925 | 164600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230925 | 164500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230925 | 164400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230925 | 164300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230925 | 164200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230925 | 164100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230925 | 164000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230925 | 163900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230925 | 163800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230925 | 163700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230925 | 163600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230925 | 163500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230925 | 163400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230925 | 163300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230925 | 163200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230925 | 163100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230925 | 163000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230925 | 162900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230925 | 162800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230925 | 162700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230925 | 162600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230925 | 162500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230925 | 162400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230925 | 162300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 153 | 20230925 | 162200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230925 | 162100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230925 | 162000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230925 | 161900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230925 | 161800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230925 | 161700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230925 | 161600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230925 | 161500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230925 | 161400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230925 | 161300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230925 | 161200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230925 | 161100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230925 | 161000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230925 | 160900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230925 | 160800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230925 | 160700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230925 | 160600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230925 | 160500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230925 | 160400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230925 | 160300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230925 | 160200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230925 | 160100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230925 | 160000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230925 | 155900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230925 | 155800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230925 | 155700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230925 | 155600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230925 | 155500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230925 | 155400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230925 | 155300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 183 | 20230925 | 155200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230925 | 155100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230925 | 155000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230925 | 154900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230925 | 154800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230925 | 154700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230925 | 154600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230925 | 154500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230925 | 154400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230925 | 154300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230925 | 154200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230925 | 154100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230925 | 154000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230925 | 153900 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230925 | 153800 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230925 | 153700 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230925 | 153600 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230925 | 153500 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230925 | 153400 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230925 | 153300 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230925 | 153200 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230925 | 153100 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230925 | 153000 | 30741546900 | 21500 | 21500 | 21500 | 21500 | 17348 |
| 206 | 20230925 | 152900 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20230925 | 152800 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20230925 | 152700 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20230925 | 152600 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20230925 | 152500 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20230925 | 152400 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20230925 | 152300 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 213 | 20230925 | 152200 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20230925 | 152100 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20230925 | 152000 | 30368564900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20230925 | 151900 | 30368564900 | 21350 | 21350 | 21400 | 21300 | 3107 |
| 217 | 20230925 | 151800 | 30302240400 | 21350 | 21400 | 21400 | 21300 | 5482 |
| 218 | 20230925 | 151700 | 30185328600 | 21400 | 21300 | 21400 | 21250 | 5476 |
| 219 | 20230925 | 151600 | 30068390100 | 21250 | 21150 | 21250 | 21150 | 7876 |
| 220 | 20230925 | 151500 | 29901272450 | 21150 | 21150 | 21200 | 21100 | 4755 |
| 221 | 20230925 | 151400 | 29800673000 | 21150 | 21150 | 21200 | 21100 | 7117 |
| 222 | 20230925 | 151300 | 29650051650 | 21100 | 21150 | 21150 | 21100 | 3318 |
| 223 | 20230925 | 151200 | 29579992850 | 21150 | 21100 | 21150 | 21100 | 3641 |
| 224 | 20230925 | 151100 | 29503163450 | 21100 | 21100 | 21150 | 21100 | 5816 |
| 225 | 20230925 | 151000 | 29380422950 | 21150 | 21200 | 21200 | 21100 | 7401 |
| 226 | 20230925 | 150900 | 29223984050 | 21200 | 21100 | 21200 | 21100 | 3973 |
| 227 | 20230925 | 150800 | 29139831750 | 21150 | 21200 | 21250 | 21150 | 3262 |
| 228 | 20230925 | 150700 | 29070778800 | 21250 | 21200 | 21250 | 21150 | 1888 |
| 229 | 20230925 | 150600 | 29030755300 | 21250 | 21200 | 21250 | 21200 | 1660 |
| 230 | 20230925 | 150500 | 28995546750 | 21250 | 21250 | 21250 | 21200 | 2066 |
| 231 | 20230925 | 150400 | 28951670200 | 21250 | 21250 | 21300 | 21200 | 1475 |
| 232 | 20230925 | 150300 | 28920331050 | 21250 | 21200 | 21250 | 21150 | 1288 |
| 233 | 20230925 | 150200 | 28893050800 | 21200 | 21300 | 21350 | 21150 | 4587 |
| 234 | 20230925 | 150100 | 28795612650 | 21300 | 21350 | 21350 | 21250 | 3584 |
| 235 | 20230925 | 150000 | 28719224200 | 21350 | 21350 | 21350 | 21300 | 1077 |
| 236 | 20230925 | 145900 | 28696259450 | 21350 | 21250 | 21350 | 21250 | 3356 |
| 237 | 20230925 | 145800 | 28624727200 | 21300 | 21200 | 21300 | 21150 | 6786 |
| 238 | 20230925 | 145700 | 28480564400 | 21150 | 21200 | 21200 | 21150 | 4675 |
| 239 | 20230925 | 145600 | 28381662250 | 21200 | 21250 | 21250 | 21150 | 3703 |
| 240 | 20230925 | 145500 | 28303175350 | 21200 | 21250 | 21300 | 21200 | 4653 |
| 241 | 20230925 | 145400 | 28204419000 | 21300 | 21350 | 21350 | 21250 | 1935 |
| 242 | 20230925 | 145300 | 28163209850 | 21350 | 21300 | 21350 | 21300 | 868 |
| 243 | 20230925 | 145200 | 28144708350 | 21300 | 21350 | 21350 | 21300 | 2081 |
| 244 | 20230925 | 145100 | 28100345650 | 21350 | 21350 | 21350 | 21350 | 563 |
| 245 | 20230925 | 145000 | 28088325600 | 21400 | 21400 | 21400 | 21350 | 1573 |
| 246 | 20230925 | 144900 | 28054740450 | 21400 | 21400 | 21400 | 21350 | 1336 |
| 247 | 20230925 | 144800 | 28026153350 | 21400 | 21400 | 21400 | 21350 | 1242 |
| 248 | 20230925 | 144700 | 27999574600 | 21400 | 21350 | 21400 | 21350 | 1289 |
| 249 | 20230925 | 144600 | 27972039250 | 21400 | 21400 | 21400 | 21350 | 865 |
| 250 | 20230925 | 144500 | 27953555100 | 21400 | 21400 | 21400 | 21350 | 555 |
| 251 | 20230925 | 144400 | 27941691000 | 21400 | 21350 | 21400 | 21350 | 292 |
| 252 | 20230925 | 144300 | 27935447350 | 21350 | 21300 | 21400 | 21300 | 953 |
| 253 | 20230925 | 144200 | 27915119550 | 21300 | 21450 | 21450 | 21300 | 1333 |
| 254 | 20230925 | 144100 | 27886677350 | 21450 | 21450 | 21500 | 21400 | 5566 |
| 255 | 20230925 | 144000 | 27767483450 | 21500 | 21400 | 21500 | 21400 | 1148 |
| 256 | 20230925 | 143900 | 27742872100 | 21400 | 21450 | 21450 | 21350 | 943 |
| 257 | 20230925 | 143800 | 27722684400 | 21450 | 21400 | 21450 | 21350 | 1155 |
| 258 | 20230925 | 143700 | 27698010700 | 21400 | 21400 | 21400 | 21350 | 1600 |
| 259 | 20230925 | 143600 | 27663778950 | 21400 | 21400 | 21400 | 21350 | 448 |
| 260 | 20230925 | 143500 | 27654214000 | 21400 | 21400 | 21400 | 21350 | 1903 |
| 261 | 20230925 | 143400 | 27613518850 | 21400 | 21450 | 21450 | 21400 | 5053 |
| 262 | 20230925 | 143300 | 27505352100 | 21450 | 21550 | 21550 | 21450 | 1410 |
| 263 | 20230925 | 143200 | 27475064200 | 21550 | 21550 | 21550 | 21450 | 3827 |
| 264 | 20230925 | 143100 | 27392707300 | 21550 | 21500 | 21550 | 21450 | 1338 |
| 265 | 20230925 | 143000 | 27363953500 | 21500 | 21550 | 21600 | 21500 | 4179 |
| 266 | 20230925 | 142900 | 27273971000 | 21550 | 21450 | 21550 | 21450 | 3647 |
| 267 | 20230925 | 142800 | 27195564900 | 21450 | 21350 | 21450 | 21350 | 2097 |
| 268 | 20230925 | 142700 | 27150659350 | 21350 | 21350 | 21400 | 21300 | 1704 |
| 269 | 20230925 | 142600 | 27114343850 | 21350 | 21350 | 21400 | 21350 | 636 |
| 270 | 20230925 | 142500 | 27100764600 | 21350 | 21350 | 21400 | 21350 | 1651 |
| 271 | 20230925 | 142400 | 27065436200 | 21350 | 21400 | 21400 | 21350 | 1085 |
| 272 | 20230925 | 142300 | 27042219550 | 21400 | 21400 | 21450 | 21400 | 422 |
| 273 | 20230925 | 142200 | 27033187800 | 21450 | 21450 | 21450 | 21400 | 511 |
| 274 | 20230925 | 142100 | 27022228350 | 21450 | 21450 | 21450 | 21350 | 447 |
| 275 | 20230925 | 142000 | 27012652500 | 21400 | 21350 | 21400 | 21300 | 4076 |
| 276 | 20230925 | 141900 | 26925543350 | 21350 | 21300 | 21350 | 21300 | 1281 |
| 277 | 20230925 | 141800 | 26898249250 | 21300 | 21350 | 21350 | 21300 | 472 |
| 278 | 20230925 | 141700 | 26888195450 | 21300 | 21350 | 21400 | 21300 | 1765 |
| 279 | 20230925 | 141600 | 26850575050 | 21300 | 21300 | 21400 | 21300 | 1790 |
| 280 | 20230925 | 141500 | 26812370100 | 21300 | 21350 | 21350 | 21300 | 504 |
| 281 | 20230925 | 141400 | 26801616050 | 21350 | 21350 | 21350 | 21300 | 4965 |
| 282 | 20230925 | 141300 | 26695623950 | 21350 | 21400 | 21400 | 21350 | 658 |
| 283 | 20230925 | 141200 | 26681572200 | 21400 | 21350 | 21400 | 21350 | 309 |
| 284 | 20230925 | 141100 | 26674971850 | 21400 | 21400 | 21400 | 21350 | 181 |
| 285 | 20230925 | 141000 | 26671101200 | 21400 | 21400 | 21400 | 21350 | 184 |
| 286 | 20230925 | 140900 | 26667165450 | 21400 | 21350 | 21400 | 21350 | 936 |
| 287 | 20230925 | 140800 | 26647177250 | 21350 | 21300 | 21400 | 21300 | 481 |
| 288 | 20230925 | 140700 | 26636920150 | 21300 | 21350 | 21350 | 21300 | 428 |
| 289 | 20230925 | 140600 | 26627794900 | 21350 | 21350 | 21350 | 21300 | 1097 |
| 290 | 20230925 | 140500 | 26604409000 | 21350 | 21450 | 21450 | 21350 | 1401 |
| 291 | 20230925 | 140400 | 26574441600 | 21400 | 21450 | 21450 | 21400 | 346 |
| 292 | 20230925 | 140300 | 26567035050 | 21450 | 21450 | 21450 | 21400 | 70 |
| 293 | 20230925 | 140200 | 26565535650 | 21450 | 21450 | 21450 | 21400 | 80 |
| 294 | 20230925 | 140100 | 26563823450 | 21450 | 21400 | 21450 | 21350 | 1033 |
| 295 | 20230925 | 140000 | 26541712800 | 21400 | 21350 | 21500 | 21350 | 765 |
| 296 | 20230925 | 135900 | 26525337700 | 21400 | 21400 | 21450 | 21400 | 1426 |
| 297 | 20230925 | 135800 | 26494818200 | 21400 | 21450 | 21500 | 21400 | 1407 |
| 298 | 20230925 | 135700 | 26464580900 | 21500 | 21450 | 21500 | 21450 | 747 |
| 299 | 20230925 | 135600 | 26448536050 | 21450 | 21450 | 21500 | 21400 | 1285 |
| 300 | 20230925 | 135500 | 26420968050 | 21450 | 21500 | 21550 | 21400 | 4253 |
| 301 | 20230925 | 135400 | 26329591650 | 21550 | 21550 | 21550 | 21500 | 2125 |
| 302 | 20230925 | 135300 | 26283812900 | 21550 | 21450 | 21550 | 21450 | 8343 |
| 303 | 20230925 | 135200 | 26104353100 | 21500 | 21450 | 21500 | 21400 | 3533 |
| 304 | 20230925 | 135100 | 26028476500 | 21450 | 21450 | 21500 | 21400 | 1898 |
| 305 | 20230925 | 135000 | 25987767150 | 21450 | 21400 | 21500 | 21350 | 4794 |
| 306 | 20230925 | 134900 | 25885054500 | 21350 | 21300 | 21350 | 21300 | 2704 |
| 307 | 20230925 | 134800 | 25827324150 | 21350 | 21300 | 21350 | 21250 | 1096 |
| 308 | 20230925 | 134700 | 25804018950 | 21200 | 21300 | 21350 | 21200 | 3511 |
| 309 | 20230925 | 134600 | 25729413900 | 21300 | 21400 | 21400 | 21300 | 2833 |
| 310 | 20230925 | 134500 | 25668923200 | 21400 | 21400 | 21400 | 21350 | 1265 |
| 311 | 20230925 | 134400 | 25641901750 | 21400 | 21350 | 21400 | 21350 | 1321 |
| 312 | 20230925 | 134300 | 25613697600 | 21400 | 21350 | 21400 | 21350 | 234 |
| 313 | 20230925 | 134200 | 25608694950 | 21400 | 21350 | 21400 | 21350 | 202 |
| 314 | 20230925 | 134100 | 25604378450 | 21350 | 21300 | 21400 | 21300 | 504 |
| 315 | 20230925 | 134000 | 25593628000 | 21300 | 21400 | 21400 | 21300 | 148 |
| 316 | 20230925 | 133900 | 25590474500 | 21400 | 21400 | 21400 | 21300 | 1969 |
| 317 | 20230925 | 133800 | 25548354600 | 21400 | 21400 | 21400 | 21350 | 940 |
| 318 | 20230925 | 133700 | 25528271150 | 21400 | 21400 | 21400 | 21350 | 1983 |
| 319 | 20230925 | 133600 | 25485922900 | 21400 | 21350 | 21400 | 21250 | 6060 |
| 320 | 20230925 | 133500 | 25356631650 | 21350 | 21250 | 21350 | 21250 | 3624 |
| 321 | 20230925 | 133400 | 25279594600 | 21250 | 21250 | 21300 | 21250 | 470 |
| 322 | 20230925 | 133300 | 25269603250 | 21250 | 21300 | 21300 | 21250 | 77 |
| 323 | 20230925 | 133200 | 25267963450 | 21300 | 21250 | 21300 | 21250 | 1443 |
| 324 | 20230925 | 133100 | 25237298950 | 21250 | 21250 | 21300 | 21250 | 1619 |
| 325 | 20230925 | 133000 | 25202894150 | 21300 | 21300 | 21300 | 21300 | 580 |
| 326 | 20230925 | 132900 | 25190540150 | 21300 | 21300 | 21350 | 21300 | 523 |
| 327 | 20230925 | 132800 | 25179400150 | 21250 | 21250 | 21300 | 21250 | 2149 |
| 328 | 20230925 | 132700 | 25133721950 | 21250 | 21300 | 21350 | 21250 | 887 |
| 329 | 20230925 | 132600 | 25114831150 | 21250 | 21300 | 21350 | 21250 | 1638 |
| 330 | 20230925 | 132500 | 25079949600 | 21300 | 21300 | 21300 | 21300 | 975 |
| 331 | 20230925 | 132400 | 25059182100 | 21350 | 21350 | 21350 | 21350 | 1132 |
| 332 | 20230925 | 132300 | 25035013900 | 21400 | 21350 | 21400 | 21350 | 348 |
| 333 | 20230925 | 132200 | 25027574900 | 21400 | 21300 | 21400 | 21250 | 4636 |
| 334 | 20230925 | 132100 | 24928779450 | 21250 | 21250 | 21300 | 21250 | 1971 |
| 335 | 20230925 | 132000 | 24886889800 | 21250 | 21250 | 21300 | 21250 | 851 |
| 336 | 20230925 | 131900 | 24868804850 | 21300 | 21300 | 21300 | 21250 | 361 |
| 337 | 20230925 | 131800 | 24861130250 | 21300 | 21250 | 21300 | 21250 | 832 |
| 338 | 20230925 | 131700 | 24843415900 | 21300 | 21250 | 21300 | 21250 | 967 |
| 339 | 20230925 | 131600 | 24822866450 | 21250 | 21200 | 21250 | 21200 | 621 |
| 340 | 20230925 | 131500 | 24809672200 | 21250 | 21250 | 21250 | 21200 | 1366 |
| 341 | 20230925 | 131400 | 24780645200 | 21250 | 21300 | 21300 | 21250 | 2542 |
| 342 | 20230925 | 131300 | 24726627650 | 21250 | 21250 | 21300 | 21250 | 1338 |
| 343 | 20230925 | 131200 | 24698194800 | 21300 | 21300 | 21350 | 21250 | 1736 |
| 344 | 20230925 | 131100 | 24661219550 | 21300 | 21350 | 21350 | 21300 | 3473 |
| 345 | 20230925 | 131000 | 24587202850 | 21350 | 21350 | 21400 | 21300 | 1358 |
| 346 | 20230925 | 130900 | 24558209450 | 21350 | 21350 | 21350 | 21300 | 2415 |
| 347 | 20230925 | 130800 | 24506670450 | 21350 | 21350 | 21350 | 21300 | 1017 |
| 348 | 20230925 | 130700 | 24484984550 | 21350 | 21300 | 21350 | 21250 | 873 |
| 349 | 20230925 | 130600 | 24466366800 | 21250 | 21200 | 21300 | 21200 | 8604 |
| 350 | 20230925 | 130500 | 24283830300 | 21150 | 21200 | 21200 | 21150 | 1949 |
| 351 | 20230925 | 130400 | 24242525400 | 21200 | 21250 | 21250 | 21200 | 2097 |
| 352 | 20230925 | 130300 | 24198059850 | 21250 | 21200 | 21250 | 21200 | 2740 |
| 353 | 20230925 | 130200 | 24139971050 | 21200 | 21250 | 21300 | 21200 | 2924 |
| 354 | 20230925 | 130100 | 24077871250 | 21300 | 21300 | 21300 | 21250 | 4181 |
| 355 | 20230925 | 130000 | 23988974450 | 21300 | 21350 | 21350 | 21300 | 1047 |
| 356 | 20230925 | 125900 | 23966672150 | 21350 | 21300 | 21350 | 21250 | 1455 |
| 357 | 20230925 | 125800 | 23935709750 | 21350 | 21300 | 21350 | 21300 | 403 |
| 358 | 20230925 | 125700 | 23927123150 | 21300 | 21350 | 21350 | 21250 | 2254 |
| 359 | 20230925 | 125600 | 23879112050 | 21350 | 21300 | 21350 | 21300 | 839 |
| 360 | 20230925 | 125500 | 23861220350 | 21300 | 21300 | 21350 | 21250 | 1015 |
| 361 | 20230925 | 125400 | 23839600550 | 21300 | 21350 | 21350 | 21300 | 878 |
| 362 | 20230925 | 125300 | 23820891050 | 21350 | 21300 | 21400 | 21300 | 2725 |
| 363 | 20230925 | 125200 | 23762729500 | 21300 | 21300 | 21350 | 21300 | 1134 |
| 364 | 20230925 | 125100 | 23738546600 | 21300 | 21300 | 21300 | 21300 | 890 |
| 365 | 20230925 | 125000 | 23719589600 | 21300 | 21300 | 21350 | 21250 | 1919 |
| 366 | 20230925 | 124900 | 23678765600 | 21300 | 21400 | 21400 | 21300 | 3681 |
| 367 | 20230925 | 124800 | 23600358300 | 21300 | 21350 | 21350 | 21300 | 3282 |
| 368 | 20230925 | 124700 | 23530300600 | 21350 | 21400 | 21400 | 21350 | 1143 |
| 369 | 20230925 | 124600 | 23505897250 | 21400 | 21350 | 21400 | 21350 | 840 |
| 370 | 20230925 | 124500 | 23487958000 | 21350 | 21350 | 21350 | 21300 | 1601 |
| 371 | 20230925 | 124400 | 23453777900 | 21350 | 21350 | 21350 | 21300 | 2428 |
| 372 | 20230925 | 124300 | 23402015650 | 21350 | 21350 | 21400 | 21350 | 1604 |
| 373 | 20230925 | 124200 | 23367767050 | 21350 | 21350 | 21400 | 21350 | 1843 |
| 374 | 20230925 | 124100 | 23328418950 | 21350 | 21350 | 21350 | 21300 | 485 |
| 375 | 20230925 | 124000 | 23318067950 | 21350 | 21350 | 21400 | 21300 | 3908 |
| 376 | 20230925 | 123900 | 23234691050 | 21350 | 21400 | 21400 | 21350 | 325 |
| 377 | 20230925 | 123800 | 23227738700 | 21400 | 21400 | 21450 | 21350 | 386 |
| 378 | 20230925 | 123700 | 23219480200 | 21450 | 21400 | 21450 | 21350 | 2339 |
| 379 | 20230925 | 123600 | 23169429850 | 21400 | 21400 | 21450 | 21400 | 682 |
| 380 | 20230925 | 123500 | 23154831950 | 21400 | 21450 | 21450 | 21400 | 1716 |
| 381 | 20230925 | 123400 | 23118103950 | 21450 | 21450 | 21450 | 21400 | 931 |
| 382 | 20230925 | 123300 | 23098146350 | 21450 | 21400 | 21450 | 21400 | 1724 |
| 383 | 20230925 | 123200 | 23061239550 | 21400 | 21450 | 21450 | 21400 | 1622 |
| 384 | 20230925 | 123100 | 23026514250 | 21400 | 21500 | 21500 | 21400 | 2126 |
| 385 | 20230925 | 123000 | 22980971100 | 21450 | 21300 | 21450 | 21300 | 5976 |
| 386 | 20230925 | 122900 | 22853114250 | 21300 | 21350 | 21350 | 21300 | 1232 |
| 387 | 20230925 | 122800 | 22826860450 | 21350 | 21400 | 21400 | 21300 | 914 |
| 388 | 20230925 | 122700 | 22807345300 | 21400 | 21350 | 21400 | 21300 | 2154 |
| 389 | 20230925 | 122600 | 22761421300 | 21350 | 21350 | 21350 | 21300 | 6128 |
| 390 | 20230925 | 122500 | 22630847100 | 21350 | 21300 | 21400 | 21300 | 2284 |
| 391 | 20230925 | 122400 | 22582094350 | 21300 | 21350 | 21350 | 21250 | 3460 |
| 392 | 20230925 | 122300 | 22508440450 | 21350 | 21400 | 21400 | 21350 | 3967 |
| 393 | 20230925 | 122200 | 22423741950 | 21350 | 21400 | 21400 | 21350 | 2409 |
| 394 | 20230925 | 122100 | 22372296250 | 21350 | 21350 | 21400 | 21350 | 1044 |
| 395 | 20230925 | 122000 | 22350004950 | 21350 | 21300 | 21400 | 21300 | 2649 |
| 396 | 20230925 | 121900 | 22293549900 | 21300 | 21300 | 21300 | 21250 | 592 |
| 397 | 20230925 | 121800 | 22280948000 | 21300 | 21350 | 21350 | 21300 | 2378 |
| 398 | 20230925 | 121700 | 22230291900 | 21350 | 21350 | 21400 | 21300 | 1702 |
| 399 | 20230925 | 121600 | 22193954350 | 21300 | 21350 | 21350 | 21300 | 2983 |
| 400 | 20230925 | 121500 | 22130340600 | 21300 | 21450 | 21450 | 21300 | 812 |
| 401 | 20230925 | 121400 | 22113005050 | 21450 | 21450 | 21500 | 21300 | 10445 |
| 402 | 20230925 | 121300 | 21889985000 | 21500 | 21500 | 21500 | 21450 | 676 |
| 403 | 20230925 | 121200 | 21875453600 | 21500 | 21450 | 21500 | 21450 | 1930 |
| 404 | 20230925 | 121100 | 21834053800 | 21450 | 21400 | 21450 | 21400 | 288 |
| 405 | 20230925 | 121000 | 21827881200 | 21400 | 21500 | 21500 | 21400 | 1513 |
| 406 | 20230925 | 120900 | 21795450600 | 21500 | 21550 | 21550 | 21500 | 1358 |
| 407 | 20230925 | 120800 | 21766241750 | 21600 | 21600 | 21600 | 21550 | 2177 |
| 408 | 20230925 | 120700 | 21719323200 | 21600 | 21600 | 21600 | 21550 | 505 |
| 409 | 20230925 | 120600 | 21708438050 | 21600 | 21550 | 21600 | 21550 | 772 |
| 410 | 20230925 | 120500 | 21691799350 | 21550 | 21550 | 21550 | 21550 | 545 |
| 411 | 20230925 | 120400 | 21680054600 | 21550 | 21500 | 21600 | 21500 | 2485 |
| 412 | 20230925 | 120300 | 21626483700 | 21500 | 21500 | 21550 | 21450 | 943 |
| 413 | 20230925 | 120200 | 21606229000 | 21550 | 21450 | 21550 | 21450 | 968 |
| 414 | 20230925 | 120100 | 21585419650 | 21450 | 21450 | 21450 | 21450 | 120 |
| 415 | 20230925 | 120000 | 21582845650 | 21450 | 21450 | 21450 | 21450 | 581 |
| 416 | 20230925 | 115900 | 21570383200 | 21450 | 21450 | 21450 | 21450 | 724 |
| 417 | 20230925 | 115800 | 21554853400 | 21450 | 21550 | 21550 | 21450 | 1537 |
| 418 | 20230925 | 115700 | 21521859850 | 21550 | 21400 | 21550 | 21400 | 4029 |
| 419 | 20230925 | 115600 | 21435314050 | 21400 | 21400 | 21450 | 21350 | 2108 |
| 420 | 20230925 | 115500 | 21390203100 | 21400 | 21400 | 21400 | 21400 | 1780 |
| 421 | 20230925 | 115400 | 21352111100 | 21400 | 21400 | 21450 | 21400 | 2031 |
| 422 | 20230925 | 115300 | 21308637350 | 21400 | 21450 | 21450 | 21400 | 1354 |
| 423 | 20230925 | 115200 | 21279655700 | 21450 | 21500 | 21500 | 21400 | 1133 |
| 424 | 20230925 | 115100 | 21255354300 | 21450 | 21450 | 21500 | 21400 | 1970 |
| 425 | 20230925 | 115000 | 21213116800 | 21450 | 21450 | 21500 | 21400 | 2276 |
| 426 | 20230925 | 114900 | 21164319100 | 21550 | 21500 | 21550 | 21500 | 2667 |
| 427 | 20230925 | 114800 | 21106973550 | 21550 | 21550 | 21550 | 21500 | 1645 |
| 428 | 20230925 | 114700 | 21071567750 | 21600 | 21600 | 21600 | 21550 | 1523 |
| 429 | 20230925 | 114600 | 21038731400 | 21600 | 21550 | 21600 | 21500 | 1538 |
| 430 | 20230925 | 114500 | 21005586950 | 21550 | 21600 | 21600 | 21550 | 1025 |
| 431 | 20230925 | 114400 | 20983491400 | 21600 | 21600 | 21650 | 21600 | 1302 |
| 432 | 20230925 | 114300 | 20955365150 | 21650 | 21650 | 21650 | 21550 | 1674 |
| 433 | 20230925 | 114200 | 20919202150 | 21650 | 21700 | 21700 | 21650 | 2703 |
| 434 | 20230925 | 114100 | 20860681850 | 21650 | 21650 | 21700 | 21600 | 1847 |
| 435 | 20230925 | 114000 | 20820692100 | 21650 | 21600 | 21650 | 21600 | 1583 |
| 436 | 20230925 | 113900 | 20786451900 | 21600 | 21600 | 21650 | 21600 | 1894 |
| 437 | 20230925 | 113800 | 20745534750 | 21650 | 21650 | 21650 | 21600 | 1785 |
| 438 | 20230925 | 113700 | 20706976100 | 21650 | 21600 | 21650 | 21550 | 2405 |
| 439 | 20230925 | 113600 | 20655084100 | 21600 | 21650 | 21650 | 21550 | 2804 |
| 440 | 20230925 | 113500 | 20594511950 | 21650 | 21600 | 21700 | 21550 | 1900 |
| 441 | 20230925 | 113400 | 20553473450 | 21600 | 21600 | 21700 | 21550 | 2600 |
| 442 | 20230925 | 113300 | 20497275200 | 21650 | 21650 | 21650 | 21600 | 562 |
| 443 | 20230925 | 113200 | 20485123800 | 21600 | 21650 | 21700 | 21600 | 241 |
| 444 | 20230925 | 113100 | 20479910650 | 21550 | 21600 | 21600 | 21500 | 2513 |
| 445 | 20230925 | 113000 | 20425778500 | 21600 | 21700 | 21700 | 21600 | 2441 |
| 446 | 20230925 | 112900 | 20373010850 | 21700 | 21800 | 21800 | 21650 | 1681 |
| 447 | 20230925 | 112800 | 20336496700 | 21750 | 21650 | 21750 | 21650 | 3344 |
| 448 | 20230925 | 112700 | 20264000700 | 21650 | 21550 | 21650 | 21550 | 4910 |
| 449 | 20230925 | 112600 | 20158007950 | 21500 | 21550 | 21600 | 21450 | 4045 |
| 450 | 20230925 | 112500 | 20070946600 | 21400 | 21450 | 21500 | 21400 | 7826 |
| 451 | 20230925 | 112400 | 19902880950 | 21450 | 21450 | 21450 | 21400 | 2042 |
| 452 | 20230925 | 112300 | 19859082900 | 21400 | 21450 | 21500 | 21400 | 1535 |
| 453 | 20230925 | 112200 | 19826140750 | 21450 | 21500 | 21500 | 21450 | 3502 |
| 454 | 20230925 | 112100 | 19750949800 | 21500 | 21450 | 21500 | 21450 | 1178 |
| 455 | 20230925 | 112000 | 19725681100 | 21400 | 21450 | 21550 | 21400 | 3766 |
| 456 | 20230925 | 111900 | 19644709100 | 21500 | 21350 | 21500 | 21300 | 8444 |
| 457 | 20230925 | 111800 | 19464336000 | 21400 | 21400 | 21450 | 21400 | 2048 |
| 458 | 20230925 | 111700 | 19420494300 | 21400 | 21400 | 21450 | 21400 | 3395 |
| 459 | 20230925 | 111600 | 19347837000 | 21400 | 21400 | 21450 | 21400 | 1582 |
| 460 | 20230925 | 111500 | 19313979850 | 21400 | 21450 | 21450 | 21400 | 3241 |
| 461 | 20230925 | 111400 | 19244531750 | 21450 | 21500 | 21550 | 21450 | 2093 |
| 462 | 20230925 | 111300 | 19199575100 | 21500 | 21550 | 21550 | 21500 | 2185 |
| 463 | 20230925 | 111200 | 19152596450 | 21550 | 21450 | 21600 | 21450 | 608 |
| 464 | 20230925 | 111100 | 19139509350 | 21500 | 21400 | 21500 | 21350 | 6585 |
| 465 | 20230925 | 111000 | 18998520050 | 21450 | 21450 | 21450 | 21300 | 9856 |
| 466 | 20230925 | 110900 | 18787746900 | 21450 | 21500 | 21550 | 21450 | 2975 |
| 467 | 20230925 | 110800 | 18723812450 | 21550 | 21550 | 21550 | 21500 | 552 |
| 468 | 20230925 | 110700 | 18711932950 | 21550 | 21600 | 21600 | 21500 | 3262 |
| 469 | 20230925 | 110600 | 18641629150 | 21600 | 21450 | 21600 | 21400 | 7082 |
| 470 | 20230925 | 110500 | 18489404750 | 21400 | 21500 | 21500 | 21400 | 4751 |
| 471 | 20230925 | 110400 | 18387465550 | 21500 | 21550 | 21600 | 21500 | 1930 |
| 472 | 20230925 | 110300 | 18345871250 | 21600 | 21550 | 21600 | 21500 | 1100 |
| 473 | 20230925 | 110200 | 18322162000 | 21550 | 21700 | 21700 | 21550 | 6169 |
| 474 | 20230925 | 110100 | 18188715650 | 21700 | 21650 | 21700 | 21650 | 2544 |
| 475 | 20230925 | 110000 | 18133578750 | 21650 | 21650 | 21700 | 21600 | 2051 |
| 476 | 20230925 | 105900 | 18089155300 | 21650 | 21700 | 21700 | 21650 | 7058 |
| 477 | 20230925 | 105800 | 17936329700 | 21700 | 21700 | 21700 | 21650 | 2958 |
| 478 | 20230925 | 105700 | 17872223500 | 21700 | 21650 | 21700 | 21650 | 2699 |
| 479 | 20230925 | 105600 | 17813761000 | 21650 | 21700 | 21700 | 21650 | 3247 |
| 480 | 20230925 | 105500 | 17743310200 | 21700 | 21650 | 21700 | 21550 | 4872 |
| 481 | 20230925 | 105400 | 17637801700 | 21650 | 21600 | 21650 | 21500 | 4119 |
| 482 | 20230925 | 105300 | 17548919650 | 21600 | 21550 | 21600 | 21500 | 1448 |
| 483 | 20230925 | 105200 | 17517699550 | 21550 | 21500 | 21600 | 21450 | 3677 |
| 484 | 20230925 | 105100 | 17438589200 | 21500 | 21500 | 21550 | 21500 | 1565 |
| 485 | 20230925 | 105000 | 17404941650 | 21550 | 21550 | 21600 | 21500 | 3759 |
| 486 | 20230925 | 104900 | 17323918700 | 21550 | 21600 | 21600 | 21550 | 1444 |
| 487 | 20230925 | 104800 | 17292795150 | 21550 | 21600 | 21600 | 21550 | 647 |
| 488 | 20230925 | 104700 | 17278847500 | 21600 | 21650 | 21650 | 21550 | 192 |
| 489 | 20230925 | 104600 | 17274705200 | 21650 | 21600 | 21650 | 21550 | 685 |
| 490 | 20230925 | 104500 | 17259924800 | 21600 | 21550 | 21600 | 21550 | 1974 |
| 491 | 20230925 | 104400 | 17217324400 | 21550 | 21550 | 21600 | 21500 | 1597 |
| 492 | 20230925 | 104300 | 17182927800 | 21550 | 21400 | 21550 | 21350 | 5076 |
| 493 | 20230925 | 104200 | 17074189350 | 21400 | 21550 | 21550 | 21400 | 10191 |
| 494 | 20230925 | 104100 | 16855316950 | 21550 | 21600 | 21600 | 21550 | 1279 |
| 495 | 20230925 | 104000 | 16827754350 | 21600 | 21550 | 21600 | 21500 | 3261 |
| 496 | 20230925 | 103900 | 16757483150 | 21600 | 21600 | 21600 | 21550 | 1146 |
| 497 | 20230925 | 103800 | 16732753300 | 21550 | 21550 | 21600 | 21500 | 2172 |
| 498 | 20230925 | 103700 | 16685979800 | 21550 | 21500 | 21600 | 21500 | 787 |
| 499 | 20230925 | 103600 | 16669024050 | 21500 | 21600 | 21650 | 21500 | 3813 |
| 500 | 20230925 | 103500 | 16586949850 | 21600 | 21700 | 21700 | 21550 | 1156 |
| 501 | 20230925 | 103400 | 16561951000 | 21700 | 21650 | 21700 | 21650 | 1567 |
| 502 | 20230925 | 103300 | 16527947550 | 21650 | 21550 | 21650 | 21550 | 3933 |
| 503 | 20230925 | 103200 | 16443071800 | 21600 | 21550 | 21600 | 21500 | 7142 |
| 504 | 20230925 | 103100 | 16289472300 | 21550 | 21500 | 21550 | 21500 | 1430 |
| 505 | 20230925 | 103000 | 16258686150 | 21500 | 21600 | 21600 | 21500 | 5056 |
| 506 | 20230925 | 102900 | 16149856850 | 21600 | 21650 | 21650 | 21550 | 1635 |
| 507 | 20230925 | 102800 | 16114546900 | 21650 | 21750 | 21750 | 21650 | 1598 |
| 508 | 20230925 | 102700 | 16079932450 | 21750 | 21750 | 21800 | 21750 | 1281 |
| 509 | 20230925 | 102600 | 16052062850 | 21750 | 21600 | 21750 | 21600 | 2935 |
| 510 | 20230925 | 102500 | 15988448250 | 21600 | 21750 | 21750 | 21600 | 1836 |
| 511 | 20230925 | 102400 | 15948669000 | 21800 | 21650 | 21800 | 21600 | 4971 |
| 512 | 20230925 | 102300 | 15840931650 | 21600 | 21650 | 21700 | 21600 | 1409 |
| 513 | 20230925 | 102200 | 15810466350 | 21700 | 21600 | 21750 | 21600 | 1649 |
| 514 | 20230925 | 102100 | 15774706150 | 21600 | 21650 | 21700 | 21550 | 2626 |
| 515 | 20230925 | 102000 | 15717935500 | 21700 | 21700 | 21700 | 21550 | 1945 |
| 516 | 20230925 | 101900 | 15675802150 | 21750 | 22000 | 22000 | 21650 | 6776 |
| 517 | 20230925 | 101800 | 15527579400 | 21900 | 21650 | 22050 | 21650 | 15399 |
| 518 | 20230925 | 101700 | 15189812400 | 21650 | 21700 | 21750 | 21650 | 3586 |
| 519 | 20230925 | 101600 | 15112080700 | 21800 | 21500 | 21800 | 21400 | 35998 |
| 520 | 20230925 | 101500 | 14337576300 | 21500 | 21650 | 21650 | 21500 | 8380 |
| 521 | 20230925 | 101400 | 14157014700 | 21650 | 21600 | 21650 | 21600 | 2703 |
| 522 | 20230925 | 101300 | 14098534850 | 21600 | 21700 | 21700 | 21600 | 2707 |
| 523 | 20230925 | 101200 | 14039881850 | 21700 | 21700 | 21750 | 21650 | 2916 |
| 524 | 20230925 | 101100 | 13976619050 | 21700 | 21750 | 21800 | 21700 | 1643 |
| 525 | 20230925 | 101000 | 13940944150 | 21750 | 21650 | 21800 | 21600 | 3828 |
| 526 | 20230925 | 100900 | 13857948900 | 21600 | 21600 | 21650 | 21600 | 1274 |
| 527 | 20230925 | 100800 | 13830422150 | 21600 | 21600 | 21650 | 21550 | 2280 |
| 528 | 20230925 | 100700 | 13781246200 | 21600 | 21550 | 21600 | 21550 | 2438 |
| 529 | 20230925 | 100600 | 13728641700 | 21600 | 21550 | 21650 | 21550 | 1531 |
| 530 | 20230925 | 100500 | 13695620800 | 21550 | 21600 | 21650 | 21500 | 5613 |
| 531 | 20230925 | 100400 | 13574677150 | 21650 | 21550 | 21650 | 21500 | 12589 |
| 532 | 20230925 | 100300 | 13303788300 | 21550 | 21600 | 21600 | 21550 | 7418 |
| 533 | 20230925 | 100200 | 13143852450 | 21600 | 21650 | 21700 | 21600 | 3749 |
| 534 | 20230925 | 100100 | 13062800900 | 21600 | 21650 | 21650 | 21600 | 3781 |
| 535 | 20230925 | 100000 | 12980989050 | 21650 | 21800 | 21800 | 21650 | 2051 |
| 536 | 20230925 | 095900 | 12936465450 | 21800 | 21850 | 21850 | 21700 | 6355 |
| 537 | 20230925 | 095800 | 12797954100 | 21850 | 21800 | 21850 | 21750 | 2502 |
| 538 | 20230925 | 095700 | 12743392000 | 21750 | 21750 | 21800 | 21700 | 1966 |
| 539 | 20230925 | 095600 | 12700649600 | 21700 | 21750 | 21750 | 21700 | 1513 |
| 540 | 20230925 | 095500 | 12667761400 | 21750 | 21850 | 21850 | 21700 | 6310 |
| 541 | 20230925 | 095400 | 12530243750 | 21850 | 21850 | 21850 | 21800 | 1290 |
| 542 | 20230925 | 095300 | 12502115300 | 21850 | 21800 | 21900 | 21750 | 2144 |
| 543 | 20230925 | 095200 | 12455381500 | 21800 | 21800 | 21900 | 21800 | 3292 |
| 544 | 20230925 | 095100 | 12383587300 | 21800 | 21850 | 21900 | 21800 | 1800 |
| 545 | 20230925 | 095000 | 12344204750 | 21900 | 22000 | 22000 | 21900 | 3226 |
| 546 | 20230925 | 094900 | 12273349300 | 22000 | 22050 | 22050 | 21900 | 2808 |
| 547 | 20230925 | 094800 | 12211559450 | 22050 | 21800 | 22100 | 21800 | 12494 |
| 548 | 20230925 | 094700 | 11937559050 | 21800 | 21700 | 21800 | 21700 | 5902 |
| 549 | 20230925 | 094600 | 11809283800 | 21700 | 21550 | 21800 | 21550 | 9341 |
| 550 | 20230925 | 094500 | 11607150850 | 21550 | 21650 | 21650 | 21550 | 3250 |
| 551 | 20230925 | 094400 | 11536964050 | 21650 | 21650 | 21700 | 21600 | 756 |
| 552 | 20230925 | 094300 | 11520599250 | 21600 | 21750 | 21750 | 21600 | 3902 |
| 553 | 20230925 | 094200 | 11436136900 | 21750 | 21700 | 21800 | 21650 | 2455 |
| 554 | 20230925 | 094100 | 11382852100 | 21700 | 21550 | 21750 | 21550 | 12827 |
| 555 | 20230925 | 094000 | 11105024650 | 21550 | 21600 | 21650 | 21550 | 6087 |
| 556 | 20230925 | 093900 | 10973715950 | 21600 | 21700 | 21750 | 21600 | 5321 |
| 557 | 20230925 | 093800 | 10858455450 | 21650 | 21600 | 21750 | 21550 | 30947 |
| 558 | 20230925 | 093700 | 10189229400 | 21600 | 21750 | 21750 | 21600 | 5110 |
| 559 | 20230925 | 093600 | 10078567650 | 21700 | 21750 | 21800 | 21650 | 13968 |
| 560 | 20230925 | 093500 | 9775249700 | 21750 | 21850 | 21850 | 21700 | 3934 |
| 561 | 20230925 | 093400 | 9689526800 | 21850 | 21950 | 21950 | 21800 | 2411 |
| 562 | 20230925 | 093300 | 9636822500 | 21800 | 21800 | 21900 | 21800 | 5033 |
| 563 | 20230925 | 093200 | 9526857150 | 21800 | 21800 | 21850 | 21750 | 4033 |
| 564 | 20230925 | 093100 | 9438965750 | 21650 | 21750 | 21800 | 21650 | 14596 |
| 565 | 20230925 | 093000 | 9122267350 | 21750 | 21800 | 21800 | 21700 | 6163 |
| 566 | 20230925 | 092900 | 8988291500 | 21800 | 22000 | 22000 | 21800 | 3482 |
| 567 | 20230925 | 092800 | 8912120350 | 21950 | 21900 | 22000 | 21850 | 2537 |
| 568 | 20230925 | 092700 | 8856485750 | 21900 | 21900 | 21950 | 21850 | 1715 |
| 569 | 20230925 | 092600 | 8818932450 | 21900 | 21900 | 21950 | 21850 | 3422 |
| 570 | 20230925 | 092500 | 8743973200 | 21950 | 22000 | 22050 | 21900 | 5229 |
| 571 | 20230925 | 092400 | 8629022550 | 22000 | 22100 | 22150 | 22000 | 3308 |
| 572 | 20230925 | 092300 | 8555882650 | 22100 | 22100 | 22100 | 22000 | 2672 |
| 573 | 20230925 | 092200 | 8496906650 | 22100 | 21950 | 22150 | 21900 | 6375 |
| 574 | 20230925 | 092100 | 8356270100 | 21950 | 21700 | 22000 | 21650 | 11646 |
| 575 | 20230925 | 092000 | 8102270700 | 21700 | 21650 | 21800 | 21600 | 18057 |
| 576 | 20230925 | 091900 | 7710307400 | 21700 | 21900 | 21950 | 21600 | 12973 |
| 577 | 20230925 | 091800 | 7427936100 | 21900 | 21900 | 22050 | 21850 | 13819 |
| 578 | 20230925 | 091700 | 7124750650 | 21850 | 22000 | 22050 | 21850 | 26427 |
| 579 | 20230925 | 091600 | 6543714050 | 22000 | 22050 | 22100 | 22000 | 6314 |
| 580 | 20230925 | 091500 | 6404685850 | 22000 | 22100 | 22100 | 22000 | 5017 |
| 581 | 20230925 | 091400 | 6294148900 | 22100 | 22050 | 22150 | 22050 | 10111 |
| 582 | 20230925 | 091300 | 6071072050 | 22100 | 22150 | 22250 | 22050 | 5790 |
| 583 | 20230925 | 091200 | 5942824850 | 22150 | 22200 | 22200 | 22050 | 7165 |
| 584 | 20230925 | 091100 | 5784410450 | 22050 | 22150 | 22350 | 22050 | 6817 |
| 585 | 20230925 | 091000 | 5633636300 | 22150 | 22400 | 22500 | 22150 | 8235 |
| 586 | 20230925 | 090900 | 5450173500 | 22400 | 22600 | 22700 | 22400 | 7861 |
| 587 | 20230925 | 090800 | 5272741550 | 22600 | 22750 | 22750 | 22500 | 7336 |
| 588 | 20230925 | 090700 | 5106857700 | 22750 | 22500 | 22900 | 22500 | 17074 |
| 589 | 20230925 | 090600 | 4718562650 | 22400 | 22300 | 22550 | 22250 | 7043 |
| 590 | 20230925 | 090500 | 4560971500 | 22300 | 22150 | 22300 | 21850 | 51518 |
| 591 | 20230925 | 090400 | 3425774350 | 22100 | 22100 | 22400 | 22100 | 16978 |
| 592 | 20230925 | 090300 | 3047644050 | 22100 | 22300 | 22300 | 22050 | 16518 |
| 593 | 20230925 | 090200 | 2681006300 | 22250 | 21900 | 22400 | 21800 | 34673 |
| 594 | 20230925 | 090100 | 1918835700 | 21800 | 21950 | 22100 | 21750 | 54726 |
| 595 | 20230925 | 090000 | 717473600 | 21750 | 22400 | 22600 | 21750 | 32024 |