32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 3 | 20230918 | 184700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230918 | 184600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230918 | 184500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230918 | 184400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230918 | 184300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230918 | 184200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230918 | 184100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230918 | 184000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230918 | 183900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230918 | 183800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230918 | 183700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230918 | 183600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230918 | 183500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230918 | 183400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230918 | 183300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230918 | 183200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230918 | 183100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230918 | 183000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230918 | 182900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230918 | 182800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230918 | 182700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230918 | 182600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230918 | 182500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230918 | 182400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230918 | 182300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230918 | 182200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230918 | 182100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230918 | 182000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230918 | 181900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230918 | 181800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 33 | 20230918 | 181700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230918 | 181600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230918 | 181500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230918 | 181400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230918 | 181300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230918 | 181200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230918 | 181100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230918 | 181000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230918 | 180900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230918 | 180800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230918 | 180700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230918 | 180600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230918 | 180500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230918 | 180400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230918 | 180300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230918 | 180200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230918 | 180100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230918 | 180000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230918 | 175900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230918 | 175800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230918 | 175700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230918 | 175600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230918 | 175500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230918 | 175400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230918 | 175300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230918 | 175200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230918 | 175100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230918 | 175000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230918 | 174900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230918 | 174800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 63 | 20230918 | 174700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230918 | 174600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230918 | 174500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230918 | 174400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230918 | 174300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230918 | 174200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230918 | 174100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230918 | 174000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230918 | 173900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230918 | 173800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230918 | 173700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230918 | 173600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230918 | 173500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230918 | 173400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230918 | 173300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230918 | 173200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230918 | 173100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230918 | 173000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230918 | 172900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230918 | 172800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230918 | 172700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230918 | 172600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230918 | 172500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230918 | 172400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230918 | 172300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230918 | 172200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230918 | 172100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230918 | 172000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230918 | 171900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230918 | 171800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 93 | 20230918 | 171700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230918 | 171600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230918 | 171500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230918 | 171400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230918 | 171300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230918 | 171200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230918 | 171100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230918 | 171000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230918 | 170900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230918 | 170800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230918 | 170700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230918 | 170600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230918 | 170500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230918 | 170400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230918 | 170300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230918 | 170200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230918 | 170100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230918 | 170000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230918 | 165900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230918 | 165800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230918 | 165700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230918 | 165600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230918 | 165500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230918 | 165400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230918 | 165300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230918 | 165200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230918 | 165100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230918 | 165000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230918 | 164900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230918 | 164800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 123 | 20230918 | 164700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230918 | 164600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230918 | 164500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230918 | 164400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230918 | 164300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230918 | 164200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230918 | 164100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230918 | 164000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230918 | 163900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230918 | 163800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230918 | 163700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230918 | 163600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230918 | 163500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230918 | 163400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230918 | 163300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230918 | 163200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230918 | 163100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230918 | 163000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230918 | 162900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230918 | 162800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230918 | 162700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230918 | 162600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230918 | 162500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230918 | 162400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230918 | 162300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230918 | 162200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230918 | 162100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230918 | 162000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230918 | 161900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230918 | 161800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 153 | 20230918 | 161700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230918 | 161600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230918 | 161500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230918 | 161400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230918 | 161300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230918 | 161200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230918 | 161100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230918 | 161000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230918 | 160900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230918 | 160800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230918 | 160700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230918 | 160600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230918 | 160500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230918 | 160400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230918 | 160300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230918 | 160200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230918 | 160100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230918 | 160000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230918 | 155900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230918 | 155800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230918 | 155700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230918 | 155600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230918 | 155500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230918 | 155400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230918 | 155300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230918 | 155200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230918 | 155100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230918 | 155000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230918 | 154900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230918 | 154800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 183 | 20230918 | 154700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230918 | 154600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230918 | 154500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230918 | 154400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230918 | 154300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230918 | 154200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230918 | 154100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230918 | 154000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230918 | 153900 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230918 | 153800 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230918 | 153700 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230918 | 153600 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230918 | 153500 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230918 | 153400 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230918 | 153300 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230918 | 153200 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230918 | 153100 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230918 | 153000 | 29712690800 | 28150 | 28150 | 28150 | 28150 | 32065 |
| 201 | 20230918 | 152900 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230918 | 152800 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230918 | 152700 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230918 | 152600 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230918 | 152500 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230918 | 152400 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230918 | 152300 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230918 | 152200 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230918 | 152100 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230918 | 152000 | 28810061050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230918 | 151900 | 28810061050 | 28000 | 28100 | 28150 | 28000 | 5091 |
| 212 | 20230918 | 151800 | 28667101200 | 28150 | 28100 | 28150 | 28100 | 976 |
| 213 | 20230918 | 151700 | 28639666300 | 28100 | 28150 | 28150 | 28100 | 1155 |
| 214 | 20230918 | 151600 | 28607202400 | 28150 | 28150 | 28150 | 28100 | 1500 |
| 215 | 20230918 | 151500 | 28565018650 | 28100 | 28200 | 28200 | 28100 | 4792 |
| 216 | 20230918 | 151400 | 28430106000 | 28200 | 28150 | 28200 | 28150 | 938 |
| 217 | 20230918 | 151300 | 28403687700 | 28200 | 28200 | 28250 | 28150 | 1560 |
| 218 | 20230918 | 151200 | 28359689750 | 28200 | 28250 | 28250 | 28200 | 1121 |
| 219 | 20230918 | 151100 | 28328071450 | 28200 | 28250 | 28250 | 28200 | 723 |
| 220 | 20230918 | 151000 | 28307674700 | 28200 | 28150 | 28250 | 28150 | 2498 |
| 221 | 20230918 | 150900 | 28237230750 | 28200 | 28250 | 28250 | 28150 | 2082 |
| 222 | 20230918 | 150800 | 28178557400 | 28200 | 28150 | 28250 | 28150 | 3026 |
| 223 | 20230918 | 150700 | 28093226250 | 28150 | 28250 | 28250 | 28150 | 1995 |
| 224 | 20230918 | 150600 | 28036948750 | 28250 | 28250 | 28250 | 28150 | 3671 |
| 225 | 20230918 | 150500 | 27933387800 | 28200 | 28200 | 28250 | 28150 | 3018 |
| 226 | 20230918 | 150400 | 27848160100 | 28200 | 28200 | 28200 | 28150 | 2600 |
| 227 | 20230918 | 150300 | 27774845450 | 28200 | 28200 | 28200 | 28100 | 2559 |
| 228 | 20230918 | 150200 | 27702732800 | 28200 | 28200 | 28200 | 28150 | 2398 |
| 229 | 20230918 | 150100 | 27635159950 | 28150 | 28150 | 28200 | 28150 | 1674 |
| 230 | 20230918 | 150000 | 27587957100 | 28200 | 28150 | 28200 | 28100 | 2610 |
| 231 | 20230918 | 145900 | 27514396900 | 28150 | 28050 | 28200 | 28050 | 19039 |
| 232 | 20230918 | 145800 | 26977995950 | 28050 | 28050 | 28100 | 28050 | 1438 |
| 233 | 20230918 | 145700 | 26937616200 | 28050 | 28100 | 28150 | 28050 | 1737 |
| 234 | 20230918 | 145600 | 26888776900 | 28150 | 28100 | 28150 | 28100 | 1102 |
| 235 | 20230918 | 145500 | 26857770700 | 28150 | 28100 | 28150 | 28100 | 1210 |
| 236 | 20230918 | 145400 | 26823730700 | 28100 | 28100 | 28150 | 28050 | 1072 |
| 237 | 20230918 | 145300 | 26793586150 | 28150 | 28100 | 28150 | 28050 | 1668 |
| 238 | 20230918 | 145200 | 26746659700 | 28150 | 28050 | 28150 | 28050 | 1302 |
| 239 | 20230918 | 145100 | 26710071750 | 28100 | 28050 | 28100 | 28050 | 2262 |
| 240 | 20230918 | 145000 | 26646512250 | 28100 | 28100 | 28100 | 28000 | 1211 |
| 241 | 20230918 | 144900 | 26612492500 | 28000 | 28050 | 28100 | 28000 | 3173 |
| 242 | 20230918 | 144800 | 26523467450 | 28050 | 28100 | 28100 | 28050 | 1452 |
| 243 | 20230918 | 144700 | 26482692750 | 28100 | 28050 | 28100 | 28000 | 1230 |
| 244 | 20230918 | 144600 | 26448182600 | 28050 | 28000 | 28100 | 28000 | 1665 |
| 245 | 20230918 | 144500 | 26401425350 | 28000 | 28050 | 28100 | 28000 | 1046 |
| 246 | 20230918 | 144400 | 26372057550 | 28050 | 28050 | 28100 | 28000 | 1353 |
| 247 | 20230918 | 144300 | 26334065850 | 28050 | 28100 | 28100 | 28000 | 1354 |
| 248 | 20230918 | 144200 | 26296062650 | 28050 | 28000 | 28100 | 28000 | 1220 |
| 249 | 20230918 | 144100 | 26261812400 | 28050 | 28000 | 28100 | 28000 | 873 |
| 250 | 20230918 | 144000 | 26237320650 | 28050 | 28050 | 28050 | 28000 | 1917 |
| 251 | 20230918 | 143900 | 26183553450 | 28000 | 28050 | 28050 | 28000 | 852 |
| 252 | 20230918 | 143800 | 26159664300 | 28050 | 28050 | 28100 | 28000 | 771 |
| 253 | 20230918 | 143700 | 26138023150 | 28000 | 28000 | 28100 | 27950 | 4033 |
| 254 | 20230918 | 143600 | 26024996650 | 28000 | 28050 | 28050 | 27950 | 2049 |
| 255 | 20230918 | 143500 | 25967628850 | 28050 | 28050 | 28050 | 27950 | 3513 |
| 256 | 20230918 | 143400 | 25869274800 | 28050 | 28000 | 28100 | 28000 | 1026 |
| 257 | 20230918 | 143300 | 25840505450 | 28050 | 28000 | 28100 | 28000 | 1558 |
| 258 | 20230918 | 143200 | 25796813950 | 28000 | 28000 | 28050 | 28000 | 1183 |
| 259 | 20230918 | 143100 | 25763634350 | 28000 | 28050 | 28100 | 28000 | 5023 |
| 260 | 20230918 | 143000 | 25622858100 | 28050 | 28050 | 28100 | 28050 | 1489 |
| 261 | 20230918 | 142900 | 25581074750 | 28100 | 28050 | 28100 | 28050 | 1040 |
| 262 | 20230918 | 142800 | 25551857600 | 28100 | 28100 | 28100 | 28050 | 1378 |
| 263 | 20230918 | 142700 | 25513140500 | 28100 | 28050 | 28100 | 28050 | 837 |
| 264 | 20230918 | 142600 | 25489624750 | 28100 | 28050 | 28100 | 28050 | 1916 |
| 265 | 20230918 | 142500 | 25435814850 | 28100 | 28100 | 28100 | 28050 | 1470 |
| 266 | 20230918 | 142400 | 25394532500 | 28150 | 28100 | 28150 | 28050 | 1313 |
| 267 | 20230918 | 142300 | 25357630150 | 28100 | 28050 | 28100 | 28050 | 2094 |
| 268 | 20230918 | 142200 | 25298796400 | 28050 | 28050 | 28100 | 28050 | 1003 |
| 269 | 20230918 | 142100 | 25270619100 | 28100 | 28100 | 28100 | 28050 | 714 |
| 270 | 20230918 | 142000 | 25250573600 | 28100 | 28100 | 28100 | 28050 | 1419 |
| 271 | 20230918 | 141900 | 25210714450 | 28100 | 28100 | 28100 | 28050 | 1105 |
| 272 | 20230918 | 141800 | 25179671250 | 28100 | 28150 | 28150 | 28050 | 1915 |
| 273 | 20230918 | 141700 | 25125884000 | 28150 | 28050 | 28150 | 28050 | 1856 |
| 274 | 20230918 | 141600 | 25073776600 | 28100 | 28050 | 28150 | 28050 | 989 |
| 275 | 20230918 | 141500 | 25045984450 | 28100 | 28050 | 28150 | 28050 | 1351 |
| 276 | 20230918 | 141400 | 25008020650 | 28100 | 28050 | 28150 | 28050 | 1537 |
| 277 | 20230918 | 141300 | 24964838150 | 28100 | 28050 | 28150 | 28050 | 1001 |
| 278 | 20230918 | 141200 | 24936705250 | 28050 | 28150 | 28150 | 28050 | 2644 |
| 279 | 20230918 | 141100 | 24862376950 | 28150 | 28150 | 28150 | 28100 | 1905 |
| 280 | 20230918 | 141000 | 24808755900 | 28100 | 28150 | 28200 | 28100 | 2217 |
| 281 | 20230918 | 140900 | 24746401250 | 28150 | 28150 | 28200 | 28100 | 1407 |
| 282 | 20230918 | 140800 | 24706801850 | 28150 | 28150 | 28150 | 28100 | 1607 |
| 283 | 20230918 | 140700 | 24661575150 | 28150 | 28150 | 28150 | 28100 | 1387 |
| 284 | 20230918 | 140600 | 24622541450 | 28150 | 28100 | 28150 | 28100 | 1218 |
| 285 | 20230918 | 140500 | 24588259400 | 28150 | 28100 | 28150 | 28100 | 1119 |
| 286 | 20230918 | 140400 | 24556775100 | 28100 | 28100 | 28150 | 28050 | 1635 |
| 287 | 20230918 | 140300 | 24510798100 | 28100 | 28150 | 28150 | 28050 | 2504 |
| 288 | 20230918 | 140200 | 24440436550 | 28150 | 28150 | 28150 | 28100 | 1278 |
| 289 | 20230918 | 140100 | 24404477950 | 28100 | 28100 | 28150 | 28100 | 2706 |
| 290 | 20230918 | 140000 | 24328373350 | 28100 | 28050 | 28150 | 28050 | 2793 |
| 291 | 20230918 | 135900 | 24249936200 | 28100 | 28100 | 28100 | 28050 | 506 |
| 292 | 20230918 | 135800 | 24235719100 | 28100 | 28100 | 28100 | 28050 | 1923 |
| 293 | 20230918 | 135700 | 24181710700 | 28050 | 28050 | 28100 | 28000 | 2159 |
| 294 | 20230918 | 135600 | 24121141300 | 28050 | 28050 | 28050 | 28000 | 891 |
| 295 | 20230918 | 135500 | 24096153450 | 28000 | 28000 | 28050 | 28000 | 1482 |
| 296 | 20230918 | 135400 | 24054606500 | 28000 | 28050 | 28100 | 28000 | 1229 |
| 297 | 20230918 | 135300 | 24020123250 | 28050 | 28100 | 28100 | 28050 | 1479 |
| 298 | 20230918 | 135200 | 23978584300 | 28050 | 28100 | 28100 | 28000 | 3519 |
| 299 | 20230918 | 135100 | 23879837900 | 28050 | 28050 | 28100 | 28050 | 1958 |
| 300 | 20230918 | 135000 | 23824845300 | 28100 | 28100 | 28100 | 28050 | 2437 |
| 301 | 20230918 | 134900 | 23756421150 | 28100 | 28050 | 28100 | 28000 | 835 |
| 302 | 20230918 | 134800 | 23732977950 | 28100 | 28100 | 28100 | 28000 | 2075 |
| 303 | 20230918 | 134700 | 23674721850 | 28100 | 28100 | 28100 | 28050 | 2181 |
| 304 | 20230918 | 134600 | 23613459300 | 28050 | 28000 | 28100 | 28000 | 1153 |
| 305 | 20230918 | 134500 | 23581128700 | 28050 | 28100 | 28100 | 28000 | 2044 |
| 306 | 20230918 | 134400 | 23523793250 | 28100 | 28050 | 28100 | 28000 | 1598 |
| 307 | 20230918 | 134300 | 23478963150 | 28100 | 28050 | 28100 | 28000 | 1298 |
| 308 | 20230918 | 134200 | 23442496550 | 28050 | 28100 | 28100 | 28050 | 3006 |
| 309 | 20230918 | 134100 | 23358106400 | 28100 | 28050 | 28100 | 28050 | 1804 |
| 310 | 20230918 | 134000 | 23307453400 | 28100 | 28100 | 28150 | 28100 | 2717 |
| 311 | 20230918 | 133900 | 23231053650 | 28150 | 28100 | 28150 | 28100 | 1585 |
| 312 | 20230918 | 133800 | 23186455800 | 28150 | 28100 | 28150 | 28100 | 1721 |
| 313 | 20230918 | 133700 | 23138051450 | 28150 | 28050 | 28150 | 28050 | 1838 |
| 314 | 20230918 | 133600 | 23086409800 | 28050 | 28050 | 28100 | 28050 | 626 |
| 315 | 20230918 | 133500 | 23068828600 | 28100 | 28100 | 28100 | 28050 | 1888 |
| 316 | 20230918 | 133400 | 23015815500 | 28100 | 28050 | 28100 | 28050 | 3244 |
| 317 | 20230918 | 133300 | 22924771350 | 28050 | 28150 | 28150 | 28050 | 2306 |
| 318 | 20230918 | 133200 | 22859977050 | 28100 | 28100 | 28150 | 28050 | 795 |
| 319 | 20230918 | 133100 | 22837614050 | 28100 | 28250 | 28250 | 28100 | 8073 |
| 320 | 20230918 | 133000 | 22610433350 | 28250 | 28200 | 28250 | 28200 | 1733 |
| 321 | 20230918 | 132900 | 22561484000 | 28250 | 28250 | 28250 | 28200 | 2252 |
| 322 | 20230918 | 132800 | 22497899600 | 28200 | 28250 | 28250 | 28200 | 1838 |
| 323 | 20230918 | 132700 | 22445980850 | 28250 | 28200 | 28250 | 28150 | 9880 |
| 324 | 20230918 | 132600 | 22167568950 | 28200 | 28100 | 28200 | 28100 | 1714 |
| 325 | 20230918 | 132500 | 22119256200 | 28150 | 28150 | 28200 | 28100 | 1682 |
| 326 | 20230918 | 132400 | 22071901500 | 28150 | 28200 | 28200 | 28100 | 1781 |
| 327 | 20230918 | 132300 | 22021722100 | 28200 | 28150 | 28200 | 28100 | 2264 |
| 328 | 20230918 | 132200 | 21957951900 | 28150 | 28200 | 28200 | 28100 | 1520 |
| 329 | 20230918 | 132100 | 21915134950 | 28150 | 28150 | 28200 | 28100 | 1824 |
| 330 | 20230918 | 132000 | 21863785550 | 28150 | 28150 | 28150 | 28100 | 566 |
| 331 | 20230918 | 131900 | 21847864200 | 28100 | 28050 | 28150 | 28050 | 1840 |
| 332 | 20230918 | 131800 | 21796104550 | 28100 | 28100 | 28150 | 28050 | 1356 |
| 333 | 20230918 | 131700 | 21758001600 | 28100 | 28100 | 28150 | 28050 | 3099 |
| 334 | 20230918 | 131600 | 21670957200 | 28150 | 28250 | 28250 | 28150 | 4396 |
| 335 | 20230918 | 131500 | 21547043900 | 28250 | 28150 | 28250 | 28150 | 4988 |
| 336 | 20230918 | 131400 | 21406312950 | 28150 | 28200 | 28200 | 28100 | 6106 |
| 337 | 20230918 | 131300 | 21234380200 | 28200 | 28150 | 28200 | 28150 | 1603 |
| 338 | 20230918 | 131200 | 21189208050 | 28150 | 28150 | 28200 | 28100 | 3417 |
| 339 | 20230918 | 131100 | 21092979800 | 28150 | 28150 | 28200 | 28100 | 3810 |
| 340 | 20230918 | 131000 | 20985709200 | 28150 | 28200 | 28200 | 28100 | 7591 |
| 341 | 20230918 | 130900 | 20772014550 | 28200 | 28100 | 28200 | 28100 | 3821 |
| 342 | 20230918 | 130800 | 20664429650 | 28100 | 28050 | 28100 | 28050 | 1129 |
| 343 | 20230918 | 130700 | 20632720100 | 28000 | 28000 | 28100 | 28000 | 2535 |
| 344 | 20230918 | 130600 | 20561598000 | 28000 | 27950 | 28050 | 27900 | 3226 |
| 345 | 20230918 | 130500 | 20471272500 | 27900 | 27900 | 27950 | 27900 | 973 |
| 346 | 20230918 | 130400 | 20444106400 | 27850 | 27900 | 27950 | 27850 | 2110 |
| 347 | 20230918 | 130300 | 20385205750 | 27900 | 27850 | 27900 | 27850 | 1196 |
| 348 | 20230918 | 130200 | 20351852350 | 27900 | 27900 | 27950 | 27850 | 791 |
| 349 | 20230918 | 130100 | 20329772000 | 27900 | 27900 | 27950 | 27850 | 1434 |
| 350 | 20230918 | 130000 | 20289756200 | 27900 | 27900 | 27950 | 27850 | 2928 |
| 351 | 20230918 | 125900 | 20208090450 | 27900 | 27900 | 27950 | 27900 | 492 |
| 352 | 20230918 | 125800 | 20194341050 | 27900 | 27850 | 27950 | 27850 | 2326 |
| 353 | 20230918 | 125700 | 20129450850 | 27850 | 27950 | 28000 | 27850 | 2203 |
| 354 | 20230918 | 125600 | 20067996650 | 27950 | 27950 | 28000 | 27900 | 3663 |
| 355 | 20230918 | 125500 | 19965586450 | 27950 | 27950 | 28000 | 27900 | 2136 |
| 356 | 20230918 | 125400 | 19905888150 | 28000 | 28050 | 28050 | 27950 | 2892 |
| 357 | 20230918 | 125300 | 19824896950 | 28050 | 28050 | 28050 | 28000 | 846 |
| 358 | 20230918 | 125200 | 19801172600 | 28050 | 28150 | 28150 | 28000 | 3416 |
| 359 | 20230918 | 125100 | 19705281100 | 28150 | 28000 | 28150 | 28000 | 3419 |
| 360 | 20230918 | 125000 | 19609256400 | 28050 | 28000 | 28050 | 27950 | 782 |
| 361 | 20230918 | 124900 | 19587346350 | 28000 | 27950 | 28000 | 27950 | 1324 |
| 362 | 20230918 | 124800 | 19550320050 | 27950 | 27950 | 28000 | 27950 | 3556 |
| 363 | 20230918 | 124700 | 19450918050 | 27950 | 28000 | 28050 | 27950 | 674 |
| 364 | 20230918 | 124600 | 19432046900 | 28000 | 28000 | 28000 | 27950 | 1152 |
| 365 | 20230918 | 124500 | 19399805200 | 28000 | 28000 | 28100 | 27950 | 3709 |
| 366 | 20230918 | 124400 | 19295849150 | 28000 | 28000 | 28050 | 28000 | 734 |
| 367 | 20230918 | 124300 | 19275281650 | 28050 | 27950 | 28050 | 27950 | 559 |
| 368 | 20230918 | 124200 | 19259629050 | 28000 | 27950 | 28050 | 27900 | 924 |
| 369 | 20230918 | 124100 | 19233767650 | 27950 | 27900 | 27950 | 27900 | 542 |
| 370 | 20230918 | 124000 | 19218620450 | 27950 | 27900 | 27950 | 27900 | 452 |
| 371 | 20230918 | 123900 | 19205991950 | 27950 | 28050 | 28050 | 27900 | 544 |
| 372 | 20230918 | 123800 | 19190786650 | 28000 | 28000 | 28050 | 27950 | 1320 |
| 373 | 20230918 | 123700 | 19153844800 | 27950 | 28000 | 28000 | 27950 | 679 |
| 374 | 20230918 | 123600 | 19134835150 | 28000 | 28000 | 28000 | 27900 | 1030 |
| 375 | 20230918 | 123500 | 19106019000 | 28000 | 27900 | 28000 | 27900 | 3531 |
| 376 | 20230918 | 123400 | 19007435200 | 27950 | 28000 | 28000 | 27900 | 1759 |
| 377 | 20230918 | 123300 | 18958249800 | 27950 | 28000 | 28050 | 27950 | 1251 |
| 378 | 20230918 | 123200 | 18923207350 | 28050 | 28050 | 28100 | 28000 | 1056 |
| 379 | 20230918 | 123100 | 18893592900 | 28000 | 27950 | 28050 | 27950 | 1591 |
| 380 | 20230918 | 123000 | 18849056900 | 27950 | 28200 | 28200 | 27900 | 12444 |
| 381 | 20230918 | 122900 | 18499576600 | 28200 | 28200 | 28200 | 28150 | 1346 |
| 382 | 20230918 | 122800 | 18461624600 | 28150 | 28050 | 28200 | 28050 | 6448 |
| 383 | 20230918 | 122700 | 18279957050 | 28100 | 28100 | 28100 | 28050 | 1133 |
| 384 | 20230918 | 122600 | 18248135650 | 28050 | 28100 | 28100 | 28050 | 1102 |
| 385 | 20230918 | 122500 | 18217198300 | 28050 | 28100 | 28100 | 28000 | 1483 |
| 386 | 20230918 | 122400 | 18175588750 | 28100 | 28100 | 28100 | 28050 | 710 |
| 387 | 20230918 | 122300 | 18155649500 | 28100 | 28100 | 28100 | 28050 | 1115 |
| 388 | 20230918 | 122200 | 18124326150 | 28050 | 28050 | 28100 | 27950 | 2606 |
| 389 | 20230918 | 122100 | 18051300400 | 28050 | 28150 | 28150 | 28050 | 2975 |
| 390 | 20230918 | 122000 | 17967642000 | 28150 | 28200 | 28200 | 28150 | 2872 |
| 391 | 20230918 | 121900 | 17886751750 | 28200 | 28200 | 28200 | 28150 | 3244 |
| 392 | 20230918 | 121800 | 17795283900 | 28200 | 28100 | 28200 | 28050 | 16864 |
| 393 | 20230918 | 121700 | 17320929400 | 28100 | 27950 | 28100 | 27950 | 24782 |
| 394 | 20230918 | 121600 | 16626783750 | 27950 | 27950 | 28000 | 27950 | 1562 |
| 395 | 20230918 | 121500 | 16583110600 | 27950 | 28000 | 28000 | 27950 | 6569 |
| 396 | 20230918 | 121400 | 16399464600 | 28000 | 28000 | 28000 | 27950 | 1446 |
| 397 | 20230918 | 121300 | 16358981150 | 27950 | 27950 | 27950 | 27850 | 2929 |
| 398 | 20230918 | 121200 | 16277156300 | 27950 | 27900 | 28000 | 27850 | 8695 |
| 399 | 20230918 | 121100 | 16034151550 | 27900 | 27950 | 27950 | 27850 | 963 |
| 400 | 20230918 | 121000 | 16007302000 | 27950 | 27950 | 27950 | 27850 | 1138 |
| 401 | 20230918 | 120900 | 15975525250 | 27950 | 27850 | 27950 | 27850 | 2350 |
| 402 | 20230918 | 120800 | 15909945450 | 27900 | 27950 | 27950 | 27850 | 5626 |
| 403 | 20230918 | 120700 | 15752801000 | 27950 | 27900 | 27950 | 27900 | 2095 |
| 404 | 20230918 | 120600 | 15694335150 | 27900 | 27900 | 27950 | 27850 | 1509 |
| 405 | 20230918 | 120500 | 15652238150 | 27950 | 27900 | 27950 | 27850 | 3983 |
| 406 | 20230918 | 120400 | 15541120400 | 27900 | 27800 | 27900 | 27750 | 3316 |
| 407 | 20230918 | 120300 | 15448797950 | 27800 | 27750 | 27800 | 27750 | 631 |
| 408 | 20230918 | 120200 | 15431258150 | 27800 | 27750 | 27800 | 27750 | 1584 |
| 409 | 20230918 | 120100 | 15387230800 | 27750 | 27750 | 27800 | 27700 | 620 |
| 410 | 20230918 | 120000 | 15370008750 | 27800 | 27800 | 27800 | 27700 | 615 |
| 411 | 20230918 | 115900 | 15352929350 | 27800 | 27700 | 27800 | 27650 | 606 |
| 412 | 20230918 | 115800 | 15336125050 | 27650 | 27650 | 27700 | 27600 | 586 |
| 413 | 20230918 | 115700 | 15319908500 | 27700 | 27700 | 27700 | 27600 | 640 |
| 414 | 20230918 | 115600 | 15302208700 | 27700 | 27700 | 27800 | 27600 | 1429 |
| 415 | 20230918 | 115500 | 15262588650 | 27700 | 27600 | 27700 | 27600 | 302 |
| 416 | 20230918 | 115400 | 15254238200 | 27650 | 27700 | 27800 | 27600 | 2877 |
| 417 | 20230918 | 115300 | 15174410100 | 27700 | 27800 | 27800 | 27650 | 668 |
| 418 | 20230918 | 115200 | 15155889300 | 27800 | 27700 | 27800 | 27700 | 719 |
| 419 | 20230918 | 115100 | 15135937050 | 27800 | 27750 | 27800 | 27700 | 1218 |
| 420 | 20230918 | 115000 | 15102124250 | 27750 | 27700 | 27750 | 27650 | 476 |
| 421 | 20230918 | 114900 | 15088924800 | 27700 | 27750 | 27800 | 27700 | 498 |
| 422 | 20230918 | 114800 | 15075090250 | 27750 | 27700 | 27850 | 27700 | 974 |
| 423 | 20230918 | 114700 | 15048044400 | 27600 | 27600 | 27700 | 27600 | 443 |
| 424 | 20230918 | 114600 | 15035780000 | 27600 | 27600 | 27650 | 27550 | 1693 |
| 425 | 20230918 | 114500 | 14988999450 | 27600 | 27600 | 27650 | 27550 | 1679 |
| 426 | 20230918 | 114400 | 14942659400 | 27650 | 27750 | 27750 | 27600 | 2804 |
| 427 | 20230918 | 114300 | 14865129250 | 27750 | 27800 | 27800 | 27700 | 1538 |
| 428 | 20230918 | 114200 | 14822483600 | 27800 | 27800 | 27800 | 27750 | 842 |
| 429 | 20230918 | 114100 | 14799088200 | 27800 | 27900 | 27900 | 27750 | 1350 |
| 430 | 20230918 | 114000 | 14761541050 | 27900 | 27850 | 27900 | 27800 | 3044 |
| 431 | 20230918 | 113900 | 14676652450 | 27850 | 27800 | 27900 | 27750 | 4150 |
| 432 | 20230918 | 113800 | 14561244800 | 27750 | 27800 | 27800 | 27700 | 5091 |
| 433 | 20230918 | 113700 | 14419756900 | 27750 | 27750 | 27800 | 27700 | 1353 |
| 434 | 20230918 | 113600 | 14382221350 | 27800 | 27800 | 27800 | 27700 | 1559 |
| 435 | 20230918 | 113500 | 14338994650 | 27800 | 27700 | 27800 | 27700 | 816 |
| 436 | 20230918 | 113400 | 14316337750 | 27750 | 27850 | 27850 | 27700 | 1240 |
| 437 | 20230918 | 113300 | 14281873750 | 27900 | 27900 | 27900 | 27850 | 4233 |
| 438 | 20230918 | 113200 | 14163936800 | 27900 | 27900 | 27900 | 27850 | 815 |
| 439 | 20230918 | 113100 | 14141201250 | 27900 | 27850 | 27900 | 27850 | 1210 |
| 440 | 20230918 | 113000 | 14107465900 | 27850 | 27800 | 27900 | 27800 | 857 |
| 441 | 20230918 | 112900 | 14083604450 | 27850 | 27800 | 27850 | 27750 | 1452 |
| 442 | 20230918 | 112800 | 14043216400 | 27850 | 27800 | 27850 | 27800 | 825 |
| 443 | 20230918 | 112700 | 14020248650 | 27800 | 27750 | 27800 | 27750 | 462 |
| 444 | 20230918 | 112600 | 14007407600 | 27800 | 27700 | 27800 | 27700 | 1397 |
| 445 | 20230918 | 112500 | 13968657950 | 27700 | 27750 | 27750 | 27650 | 2082 |
| 446 | 20230918 | 112400 | 13910976000 | 27700 | 27800 | 27800 | 27700 | 978 |
| 447 | 20230918 | 112300 | 13883826550 | 27750 | 27750 | 27800 | 27750 | 1402 |
| 448 | 20230918 | 112200 | 13844891900 | 27800 | 27850 | 27850 | 27750 | 1536 |
| 449 | 20230918 | 112100 | 13802160550 | 27850 | 27800 | 27850 | 27800 | 1193 |
| 450 | 20230918 | 112000 | 13768969150 | 27850 | 27800 | 27850 | 27750 | 1015 |
| 451 | 20230918 | 111900 | 13740758200 | 27850 | 27850 | 27900 | 27800 | 3348 |
| 452 | 20230918 | 111800 | 13647468950 | 27850 | 27900 | 27950 | 27800 | 5710 |
| 453 | 20230918 | 111700 | 13488199350 | 27950 | 27900 | 27950 | 27850 | 4709 |
| 454 | 20230918 | 111600 | 13356848250 | 27900 | 27800 | 27900 | 27800 | 3262 |
| 455 | 20230918 | 111500 | 13265998050 | 27850 | 27800 | 27850 | 27700 | 2282 |
| 456 | 20230918 | 111400 | 13202575250 | 27800 | 27750 | 27800 | 27700 | 568 |
| 457 | 20230918 | 111300 | 13186804300 | 27750 | 27750 | 27750 | 27700 | 628 |
| 458 | 20230918 | 111200 | 13169377800 | 27750 | 27750 | 27750 | 27700 | 1817 |
| 459 | 20230918 | 111100 | 13118958400 | 27750 | 27750 | 27800 | 27700 | 1378 |
| 460 | 20230918 | 111000 | 13080711350 | 27800 | 27800 | 27800 | 27750 | 1063 |
| 461 | 20230918 | 110900 | 13051162000 | 27800 | 27750 | 27800 | 27750 | 1903 |
| 462 | 20230918 | 110800 | 12998278450 | 27750 | 27700 | 27800 | 27700 | 1980 |
| 463 | 20230918 | 110700 | 12943332950 | 27700 | 27750 | 27800 | 27700 | 1169 |
| 464 | 20230918 | 110600 | 12910892750 | 27800 | 27800 | 27800 | 27750 | 881 |
| 465 | 20230918 | 110500 | 12886405400 | 27800 | 27800 | 27800 | 27750 | 393 |
| 466 | 20230918 | 110400 | 12875480700 | 27800 | 27800 | 27800 | 27750 | 2616 |
| 467 | 20230918 | 110300 | 12802771850 | 27750 | 27750 | 27800 | 27700 | 713 |
| 468 | 20230918 | 110200 | 12782965350 | 27750 | 27700 | 27750 | 27700 | 2101 |
| 469 | 20230918 | 110100 | 12724666350 | 27700 | 27650 | 27750 | 27650 | 573 |
| 470 | 20230918 | 110000 | 12708778050 | 27700 | 27650 | 27700 | 27600 | 652 |
| 471 | 20230918 | 105900 | 12690732850 | 27650 | 27650 | 27650 | 27600 | 500 |
| 472 | 20230918 | 105800 | 12676908650 | 27600 | 27600 | 27650 | 27600 | 436 |
| 473 | 20230918 | 105700 | 12664859250 | 27600 | 27650 | 27650 | 27600 | 471 |
| 474 | 20230918 | 105600 | 12651837600 | 27600 | 27700 | 27700 | 27550 | 6852 |
| 475 | 20230918 | 105500 | 12462801800 | 27650 | 27650 | 27700 | 27650 | 1075 |
| 476 | 20230918 | 105400 | 12433061350 | 27700 | 27750 | 27750 | 27650 | 840 |
| 477 | 20230918 | 105300 | 12409803750 | 27700 | 27700 | 27750 | 27650 | 1040 |
| 478 | 20230918 | 105200 | 12380970200 | 27700 | 27700 | 27700 | 27650 | 839 |
| 479 | 20230918 | 105100 | 12357744500 | 27650 | 27700 | 27700 | 27650 | 530 |
| 480 | 20230918 | 105000 | 12343069200 | 27700 | 27650 | 27700 | 27650 | 841 |
| 481 | 20230918 | 104900 | 12319779350 | 27650 | 27700 | 27700 | 27650 | 726 |
| 482 | 20230918 | 104800 | 12299679350 | 27650 | 27700 | 27700 | 27650 | 644 |
| 483 | 20230918 | 104700 | 12281852200 | 27700 | 27700 | 27700 | 27650 | 451 |
| 484 | 20230918 | 104600 | 12269361200 | 27650 | 27700 | 27750 | 27650 | 1519 |
| 485 | 20230918 | 104500 | 12227284850 | 27700 | 27750 | 27750 | 27700 | 1712 |
| 486 | 20230918 | 104400 | 12179800450 | 27750 | 27650 | 27800 | 27650 | 3399 |
| 487 | 20230918 | 104300 | 12085569500 | 27650 | 27600 | 27700 | 27550 | 2432 |
| 488 | 20230918 | 104200 | 12018394200 | 27600 | 27550 | 27600 | 27500 | 1755 |
| 489 | 20230918 | 104100 | 11970049200 | 27500 | 27550 | 27550 | 27500 | 559 |
| 490 | 20230918 | 104000 | 11954654300 | 27500 | 27500 | 27550 | 27500 | 2535 |
| 491 | 20230918 | 103900 | 11884903700 | 27500 | 27550 | 27550 | 27500 | 700 |
| 492 | 20230918 | 103800 | 11865624600 | 27500 | 27600 | 27600 | 27500 | 2175 |
| 493 | 20230918 | 103700 | 11805744900 | 27600 | 27600 | 27600 | 27550 | 2017 |
| 494 | 20230918 | 103600 | 11750159150 | 27550 | 27550 | 27600 | 27550 | 1740 |
| 495 | 20230918 | 103500 | 11702163300 | 27550 | 27550 | 27600 | 27500 | 866 |
| 496 | 20230918 | 103400 | 11678312750 | 27600 | 27600 | 27600 | 27500 | 1804 |
| 497 | 20230918 | 103300 | 11628603400 | 27550 | 27550 | 27650 | 27550 | 1305 |
| 498 | 20230918 | 103200 | 11592613450 | 27550 | 27550 | 27600 | 27450 | 6711 |
| 499 | 20230918 | 103100 | 11408011500 | 27550 | 27800 | 27800 | 27550 | 6971 |
| 500 | 20230918 | 103000 | 11215253000 | 27800 | 27650 | 27800 | 27650 | 1612 |
| 501 | 20230918 | 102900 | 11170568900 | 27700 | 27700 | 27700 | 27650 | 783 |
| 502 | 20230918 | 102800 | 11148897400 | 27700 | 27700 | 27750 | 27700 | 635 |
| 503 | 20230918 | 102700 | 11131289150 | 27700 | 27750 | 27750 | 27650 | 6090 |
| 504 | 20230918 | 102600 | 10962681500 | 27750 | 27700 | 27800 | 27650 | 4327 |
| 505 | 20230918 | 102500 | 10842644400 | 27750 | 28000 | 28000 | 27750 | 8124 |
| 506 | 20230918 | 102400 | 10616502050 | 27950 | 28000 | 28000 | 27950 | 3293 |
| 507 | 20230918 | 102300 | 10524375450 | 28000 | 28000 | 28000 | 27950 | 4507 |
| 508 | 20230918 | 102200 | 10398193400 | 28000 | 27950 | 28000 | 27900 | 9242 |
| 509 | 20230918 | 102100 | 10139641700 | 27950 | 27950 | 27950 | 27900 | 1585 |
| 510 | 20230918 | 102000 | 10095350550 | 27950 | 27950 | 27950 | 27850 | 3313 |
| 511 | 20230918 | 101900 | 10002926350 | 27900 | 27850 | 27950 | 27800 | 4109 |
| 512 | 20230918 | 101800 | 9888330500 | 27850 | 27800 | 27850 | 27700 | 5634 |
| 513 | 20230918 | 101700 | 9731764600 | 27750 | 27800 | 27800 | 27750 | 2967 |
| 514 | 20230918 | 101600 | 9649364500 | 27750 | 27800 | 27800 | 27700 | 1567 |
| 515 | 20230918 | 101500 | 9605862350 | 27750 | 27700 | 27800 | 27700 | 2973 |
| 516 | 20230918 | 101400 | 9523416000 | 27700 | 27800 | 27800 | 27700 | 3077 |
| 517 | 20230918 | 101300 | 9438050800 | 27800 | 27950 | 27950 | 27750 | 9961 |
| 518 | 20230918 | 101200 | 9160433800 | 27950 | 27950 | 27950 | 27900 | 2235 |
| 519 | 20230918 | 101100 | 9097980650 | 27900 | 27900 | 27950 | 27900 | 2066 |
| 520 | 20230918 | 101000 | 9040242900 | 27950 | 27900 | 27950 | 27900 | 4602 |
| 521 | 20230918 | 100900 | 8911680100 | 27900 | 27900 | 27950 | 27850 | 2592 |
| 522 | 20230918 | 100800 | 8839362200 | 27900 | 27900 | 27900 | 27850 | 4242 |
| 523 | 20230918 | 100700 | 8721019600 | 27900 | 27850 | 27900 | 27850 | 2468 |
| 524 | 20230918 | 100600 | 8652179550 | 27900 | 27850 | 27900 | 27850 | 1266 |
| 525 | 20230918 | 100500 | 8616880600 | 27800 | 27850 | 27900 | 27800 | 2680 |
| 526 | 20230918 | 100400 | 8542203750 | 27850 | 27850 | 27900 | 27800 | 4674 |
| 527 | 20230918 | 100300 | 8412015050 | 27800 | 27900 | 27900 | 27800 | 3934 |
| 528 | 20230918 | 100200 | 8302490750 | 27900 | 27750 | 27900 | 27700 | 14590 |
| 529 | 20230918 | 100100 | 7896469950 | 27750 | 27750 | 27750 | 27700 | 3487 |
| 530 | 20230918 | 100000 | 7799733050 | 27750 | 27650 | 27750 | 27600 | 2634 |
| 531 | 20230918 | 095900 | 7726806850 | 27650 | 27650 | 27700 | 27650 | 3178 |
| 532 | 20230918 | 095800 | 7638838800 | 27700 | 27700 | 27750 | 27650 | 3611 |
| 533 | 20230918 | 095700 | 7538746300 | 27750 | 27650 | 27750 | 27650 | 8095 |
| 534 | 20230918 | 095600 | 7314684250 | 27600 | 27550 | 27650 | 27550 | 2946 |
| 535 | 20230918 | 095500 | 7233380250 | 27600 | 27650 | 27650 | 27550 | 1817 |
| 536 | 20230918 | 095400 | 7183236450 | 27650 | 27700 | 27700 | 27600 | 8851 |
| 537 | 20230918 | 095300 | 6938421000 | 27700 | 27600 | 27700 | 27550 | 6788 |
| 538 | 20230918 | 095200 | 6750709200 | 27600 | 27500 | 27600 | 27450 | 2442 |
| 539 | 20230918 | 095100 | 6683440550 | 27500 | 27500 | 27500 | 27450 | 2432 |
| 540 | 20230918 | 095000 | 6616561200 | 27550 | 27450 | 27600 | 27450 | 1431 |
| 541 | 20230918 | 094900 | 6577170150 | 27450 | 27450 | 27500 | 27400 | 3714 |
| 542 | 20230918 | 094800 | 6475277750 | 27500 | 27450 | 27500 | 27400 | 2783 |
| 543 | 20230918 | 094700 | 6398848650 | 27400 | 27650 | 27650 | 27400 | 10878 |
| 544 | 20230918 | 094600 | 6099470300 | 27650 | 27600 | 27650 | 27550 | 6282 |
| 545 | 20230918 | 094500 | 5925878500 | 27600 | 27550 | 27600 | 27500 | 3181 |
| 546 | 20230918 | 094400 | 5838135050 | 27550 | 27500 | 27600 | 27450 | 7047 |
| 547 | 20230918 | 094300 | 5644125600 | 27500 | 27400 | 27600 | 27400 | 19988 |
| 548 | 20230918 | 094200 | 5094374250 | 27450 | 27250 | 27450 | 27250 | 19750 |
| 549 | 20230918 | 094100 | 4555208750 | 27200 | 27250 | 27250 | 27200 | 1348 |
| 550 | 20230918 | 094000 | 4518497500 | 27250 | 27300 | 27300 | 27200 | 3931 |
| 551 | 20230918 | 093900 | 4411287850 | 27250 | 27250 | 27350 | 27250 | 2830 |
| 552 | 20230918 | 093800 | 4334005950 | 27300 | 27300 | 27350 | 27250 | 3445 |
| 553 | 20230918 | 093700 | 4239927800 | 27350 | 27300 | 27350 | 27250 | 4987 |
| 554 | 20230918 | 093600 | 4103674750 | 27300 | 27250 | 27300 | 27250 | 4922 |
| 555 | 20230918 | 093500 | 3969315100 | 27300 | 27200 | 27300 | 27150 | 4888 |
| 556 | 20230918 | 093400 | 3836342100 | 27200 | 27200 | 27200 | 27150 | 1897 |
| 557 | 20230918 | 093300 | 3784816450 | 27150 | 27150 | 27200 | 27150 | 744 |
| 558 | 20230918 | 093200 | 3764583000 | 27200 | 27200 | 27250 | 27150 | 1965 |
| 559 | 20230918 | 093100 | 3711136900 | 27200 | 27300 | 27300 | 27200 | 4129 |
| 560 | 20230918 | 093000 | 3598619050 | 27250 | 27100 | 27300 | 27100 | 7551 |
| 561 | 20230918 | 092900 | 3393191350 | 27150 | 27150 | 27150 | 27100 | 649 |
| 562 | 20230918 | 092800 | 3375577750 | 27150 | 26950 | 27150 | 26950 | 3876 |
| 563 | 20230918 | 092700 | 3270658250 | 27000 | 26950 | 27000 | 26900 | 1257 |
| 564 | 20230918 | 092600 | 3236756000 | 27000 | 26900 | 27000 | 26900 | 1967 |
| 565 | 20230918 | 092500 | 3183670100 | 26900 | 26800 | 26950 | 26800 | 3914 |
| 566 | 20230918 | 092400 | 3078444300 | 26800 | 26850 | 26850 | 26600 | 4067 |
| 567 | 20230918 | 092300 | 2969684250 | 26850 | 26900 | 26950 | 26850 | 2165 |
| 568 | 20230918 | 092200 | 2911490500 | 26900 | 26850 | 26900 | 26850 | 862 |
| 569 | 20230918 | 092100 | 2888318800 | 26900 | 26900 | 26950 | 26900 | 1147 |
| 570 | 20230918 | 092000 | 2857432700 | 26950 | 27000 | 27000 | 26900 | 1280 |
| 571 | 20230918 | 091900 | 2822933450 | 27000 | 27000 | 27100 | 26950 | 3128 |
| 572 | 20230918 | 091800 | 2738425900 | 27000 | 27200 | 27200 | 26750 | 7386 |
| 573 | 20230918 | 091700 | 2539244150 | 27150 | 27250 | 27300 | 27150 | 4789 |
| 574 | 20230918 | 091600 | 2408882150 | 27200 | 27450 | 27450 | 27100 | 7487 |
| 575 | 20230918 | 091500 | 2204982700 | 27400 | 27400 | 27500 | 27300 | 16957 |
| 576 | 20230918 | 091400 | 1739811050 | 27350 | 27250 | 27400 | 27200 | 4272 |
| 577 | 20230918 | 091300 | 1623120400 | 27200 | 27050 | 27300 | 27000 | 12966 |
| 578 | 20230918 | 091200 | 1270724100 | 27000 | 26950 | 27050 | 26950 | 2164 |
| 579 | 20230918 | 091100 | 1212327500 | 26950 | 27000 | 27000 | 26950 | 718 |
| 580 | 20230918 | 091000 | 1192946750 | 27000 | 26900 | 27000 | 26800 | 6717 |
| 581 | 20230918 | 090900 | 1011956650 | 26900 | 26700 | 26900 | 26700 | 1554 |
| 582 | 20230918 | 090800 | 970288450 | 26700 | 26700 | 26750 | 26600 | 2248 |
| 583 | 20230918 | 090700 | 910316100 | 26700 | 26600 | 26700 | 26550 | 2803 |
| 584 | 20230918 | 090600 | 835690550 | 26600 | 26750 | 26800 | 26550 | 3456 |
| 585 | 20230918 | 090500 | 743518700 | 26750 | 27000 | 27000 | 26650 | 6049 |
| 586 | 20230918 | 090400 | 580912500 | 27000 | 26850 | 27050 | 26850 | 5753 |
| 587 | 20230918 | 090300 | 425899600 | 26850 | 26850 | 26900 | 26800 | 3137 |
| 588 | 20230918 | 090200 | 341705800 | 26850 | 26800 | 26900 | 26750 | 3873 |
| 589 | 20230918 | 090100 | 237816250 | 26800 | 26600 | 26850 | 26600 | 5341 |
| 590 | 20230918 | 090000 | 94942700 | 26600 | 26500 | 26700 | 26500 | 3549 |