32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 3 | 20230920 | 184300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20230920 | 184200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20230920 | 184100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20230920 | 184000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20230920 | 183900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20230920 | 183800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20230920 | 183700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20230920 | 183600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20230920 | 183500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20230920 | 183400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20230920 | 183300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20230920 | 183200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20230920 | 183100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20230920 | 183000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20230920 | 182900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20230920 | 182800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20230920 | 182700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20230920 | 182600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20230920 | 182500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20230920 | 182400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20230920 | 182300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20230920 | 182200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20230920 | 182100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20230920 | 182000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20230920 | 181900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20230920 | 181800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20230920 | 181700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20230920 | 181600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20230920 | 181500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20230920 | 181400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 33 | 20230920 | 181300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20230920 | 181200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20230920 | 181100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20230920 | 181000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20230920 | 180900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20230920 | 180800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20230920 | 180700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20230920 | 180600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20230920 | 180500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20230920 | 180400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20230920 | 180300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20230920 | 180200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20230920 | 180100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20230920 | 180000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20230920 | 175900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20230920 | 175800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20230920 | 175700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20230920 | 175600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20230920 | 175500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20230920 | 175400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20230920 | 175300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20230920 | 175200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20230920 | 175100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20230920 | 175000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20230920 | 174900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20230920 | 174800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20230920 | 174700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20230920 | 174600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20230920 | 174500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20230920 | 174400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 63 | 20230920 | 174300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20230920 | 174200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20230920 | 174100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20230920 | 174000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20230920 | 173900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20230920 | 173800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20230920 | 173700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20230920 | 173600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20230920 | 173500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20230920 | 173400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20230920 | 173300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20230920 | 173200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20230920 | 173100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20230920 | 173000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20230920 | 172900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20230920 | 172800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20230920 | 172700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20230920 | 172600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20230920 | 172500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20230920 | 172400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20230920 | 172300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20230920 | 172200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20230920 | 172100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20230920 | 172000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20230920 | 171900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20230920 | 171800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20230920 | 171700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20230920 | 171600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20230920 | 171500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20230920 | 171400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 93 | 20230920 | 171300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20230920 | 171200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20230920 | 171100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20230920 | 171000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20230920 | 170900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20230920 | 170800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20230920 | 170700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20230920 | 170600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20230920 | 170500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20230920 | 170400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20230920 | 170300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20230920 | 170200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20230920 | 170100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20230920 | 170000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20230920 | 165900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20230920 | 165800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20230920 | 165700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20230920 | 165600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20230920 | 165500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20230920 | 165400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20230920 | 165300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20230920 | 165200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20230920 | 165100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20230920 | 165000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20230920 | 164900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20230920 | 164800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20230920 | 164700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20230920 | 164600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20230920 | 164500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20230920 | 164400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 123 | 20230920 | 164300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20230920 | 164200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20230920 | 164100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20230920 | 164000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20230920 | 163900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20230920 | 163800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20230920 | 163700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20230920 | 163600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20230920 | 163500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20230920 | 163400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20230920 | 163300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20230920 | 163200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20230920 | 163100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20230920 | 163000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20230920 | 162900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20230920 | 162800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20230920 | 162700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20230920 | 162600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20230920 | 162500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20230920 | 162400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20230920 | 162300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20230920 | 162200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20230920 | 162100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20230920 | 162000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20230920 | 161900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20230920 | 161800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20230920 | 161700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20230920 | 161600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20230920 | 161500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20230920 | 161400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 153 | 20230920 | 161300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20230920 | 161200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20230920 | 161100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20230920 | 161000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20230920 | 160900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20230920 | 160800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20230920 | 160700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20230920 | 160600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20230920 | 160500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20230920 | 160400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20230920 | 160300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20230920 | 160200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20230920 | 160100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20230920 | 160000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20230920 | 155900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20230920 | 155800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20230920 | 155700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20230920 | 155600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20230920 | 155500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20230920 | 155400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20230920 | 155300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20230920 | 155200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20230920 | 155100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20230920 | 155000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20230920 | 154900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20230920 | 154800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20230920 | 154700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20230920 | 154600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20230920 | 154500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20230920 | 154400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 183 | 20230920 | 154300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20230920 | 154200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230920 | 154100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230920 | 154000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230920 | 153900 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230920 | 153800 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230920 | 153700 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230920 | 153600 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230920 | 153500 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230920 | 153400 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230920 | 153300 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230920 | 153200 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20230920 | 153100 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20230920 | 153000 | 341140697250 | 47650 | 47650 | 47650 | 47650 | 1913 |
| 197 | 20230920 | 152900 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20230920 | 152800 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20230920 | 152700 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20230920 | 152600 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20230920 | 152500 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20230920 | 152400 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20230920 | 152300 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20230920 | 152200 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20230920 | 152100 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20230920 | 152000 | 341049542800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20230920 | 151900 | 341049542800 | 47450 | 47650 | 47650 | 47450 | 825 |
| 208 | 20230920 | 151800 | 341010314600 | 47650 | 47600 | 47650 | 47600 | 209 |
| 209 | 20230920 | 151700 | 341000363250 | 47650 | 47550 | 47650 | 47500 | 877 |
| 210 | 20230920 | 151600 | 340958652650 | 47600 | 47350 | 47600 | 47350 | 2666 |
| 211 | 20230920 | 151500 | 340832097900 | 47350 | 47400 | 47400 | 47350 | 82 |
| 212 | 20230920 | 151400 | 340828211550 | 47350 | 47350 | 47400 | 47350 | 366 |
| 213 | 20230920 | 151300 | 340810870750 | 47350 | 47250 | 47400 | 47250 | 2300 |
| 214 | 20230920 | 151200 | 340702074450 | 47250 | 47250 | 47250 | 47250 | 3 |
| 215 | 20230920 | 151100 | 340701932700 | 47250 | 47200 | 47300 | 47200 | 48 |
| 216 | 20230920 | 151000 | 340699664600 | 47250 | 47250 | 47250 | 47200 | 82 |
| 217 | 20230920 | 150900 | 340695790400 | 47200 | 47250 | 47250 | 47150 | 2365 |
| 218 | 20230920 | 150800 | 340584212800 | 47250 | 47250 | 47300 | 47250 | 132 |
| 219 | 20230920 | 150700 | 340577973150 | 47250 | 47250 | 47250 | 47200 | 2023 |
| 220 | 20230920 | 150600 | 340482473450 | 47250 | 47200 | 47250 | 47200 | 656 |
| 221 | 20230920 | 150500 | 340451477500 | 47200 | 47200 | 47250 | 47200 | 264 |
| 222 | 20230920 | 150400 | 340439003850 | 47200 | 47200 | 47250 | 47200 | 7 |
| 223 | 20230920 | 150300 | 340438673300 | 47250 | 47200 | 47250 | 47200 | 57 |
| 224 | 20230920 | 150200 | 340435980200 | 47200 | 47200 | 47250 | 47200 | 39 |
| 225 | 20230920 | 150100 | 340434138950 | 47200 | 47200 | 47250 | 47200 | 59 |
| 226 | 20230920 | 150000 | 340431351500 | 47200 | 47250 | 47250 | 47200 | 621 |
| 227 | 20230920 | 145900 | 340402009450 | 47250 | 47250 | 47300 | 47250 | 67 |
| 228 | 20230920 | 145800 | 340398840550 | 47300 | 47250 | 47300 | 47250 | 52 |
| 229 | 20230920 | 145700 | 340396381850 | 47250 | 47250 | 47300 | 47250 | 7 |
| 230 | 20230920 | 145600 | 340396050950 | 47300 | 47250 | 47300 | 47250 | 77 |
| 231 | 20230920 | 145500 | 340392410000 | 47250 | 47250 | 47300 | 47250 | 18 |
| 232 | 20230920 | 145400 | 340391558950 | 47250 | 47250 | 47300 | 47250 | 75 |
| 233 | 20230920 | 145300 | 340388011600 | 47250 | 47250 | 47300 | 47250 | 7 |
| 234 | 20230920 | 145200 | 340387680700 | 47250 | 47200 | 47250 | 47200 | 268 |
| 235 | 20230920 | 145100 | 340375018300 | 47200 | 47200 | 47250 | 47200 | 14 |
| 236 | 20230920 | 145000 | 340374357000 | 47200 | 47200 | 47250 | 47200 | 4 |
| 237 | 20230920 | 144900 | 340374168150 | 47250 | 47200 | 47250 | 47200 | 80 |
| 238 | 20230920 | 144800 | 340370389300 | 47250 | 47250 | 47250 | 47200 | 102 |
| 239 | 20230920 | 144700 | 340365570000 | 47250 | 47200 | 47250 | 47200 | 123 |
| 240 | 20230920 | 144600 | 340359758400 | 47200 | 47200 | 47250 | 47200 | 7 |
| 241 | 20230920 | 144500 | 340359427850 | 47200 | 47150 | 47200 | 47150 | 15 |
| 242 | 20230920 | 144400 | 340358719900 | 47150 | 47150 | 47200 | 47150 | 14 |
| 243 | 20230920 | 144300 | 340358059350 | 47150 | 47200 | 47200 | 47150 | 4 |
| 244 | 20230920 | 144200 | 340357870650 | 47250 | 47150 | 47250 | 47150 | 661 |
| 245 | 20230920 | 144100 | 340326699000 | 47150 | 47150 | 47150 | 47150 | 48 |
| 246 | 20230920 | 144000 | 340324435800 | 47200 | 47200 | 47200 | 47150 | 151 |
| 247 | 20230920 | 143900 | 340317309050 | 47200 | 47200 | 47250 | 47200 | 7 |
| 248 | 20230920 | 143800 | 340316978500 | 47200 | 47200 | 47250 | 47200 | 56 |
| 249 | 20230920 | 143700 | 340314332650 | 47200 | 47250 | 47250 | 47200 | 15 |
| 250 | 20230920 | 143600 | 340313624150 | 47200 | 47200 | 47200 | 47200 | 31 |
| 251 | 20230920 | 143500 | 340312160950 | 47250 | 47200 | 47250 | 47200 | 63 |
| 252 | 20230920 | 143400 | 340309184400 | 47200 | 47200 | 47200 | 47200 | 25 |
| 253 | 20230920 | 143300 | 340308004400 | 47200 | 47200 | 47250 | 47200 | 70 |
| 254 | 20230920 | 143200 | 340304697250 | 47200 | 47200 | 47200 | 47200 | 241 |
| 255 | 20230920 | 143100 | 340293322050 | 47250 | 47250 | 47250 | 47200 | 175 |
| 256 | 20230920 | 143000 | 340285053500 | 47250 | 47250 | 47250 | 47200 | 1506 |
| 257 | 20230920 | 142900 | 340213895150 | 47250 | 47250 | 47250 | 47200 | 510 |
| 258 | 20230920 | 142800 | 340189797800 | 47200 | 47200 | 47200 | 47150 | 54 |
| 259 | 20230920 | 142700 | 340187249100 | 47200 | 47200 | 47200 | 47200 | 109 |
| 260 | 20230920 | 142600 | 340182104300 | 47200 | 47150 | 47250 | 47150 | 190 |
| 261 | 20230920 | 142500 | 340173141100 | 47150 | 47200 | 47200 | 47150 | 44 |
| 262 | 20230920 | 142400 | 340171064350 | 47200 | 47150 | 47250 | 47150 | 47 |
| 263 | 20230920 | 142300 | 340168845850 | 47150 | 47200 | 47200 | 47150 | 45 |
| 264 | 20230920 | 142200 | 340166721950 | 47250 | 47200 | 47250 | 47200 | 17 |
| 265 | 20230920 | 142100 | 340165919050 | 47250 | 47250 | 47250 | 47200 | 60 |
| 266 | 20230920 | 142000 | 340163084200 | 47200 | 47200 | 47200 | 47200 | 4 |
| 267 | 20230920 | 141900 | 340162895400 | 47200 | 47200 | 47250 | 47150 | 38 |
| 268 | 20230920 | 141800 | 340161101700 | 47200 | 47250 | 47250 | 47200 | 180 |
| 269 | 20230920 | 141700 | 340152604550 | 47200 | 47200 | 47250 | 47200 | 65 |
| 270 | 20230920 | 141600 | 340149533750 | 47200 | 47200 | 47250 | 47200 | 72 |
| 271 | 20230920 | 141500 | 340146132500 | 47250 | 47200 | 47250 | 47200 | 14 |
| 272 | 20230920 | 141400 | 340145471200 | 47250 | 47200 | 47250 | 47200 | 57 |
| 273 | 20230920 | 141300 | 340142778100 | 47250 | 47200 | 47250 | 47200 | 9 |
| 274 | 20230920 | 141200 | 340142353000 | 47200 | 47250 | 47250 | 47200 | 61 |
| 275 | 20230920 | 141100 | 340139470900 | 47200 | 47150 | 47200 | 47150 | 11 |
| 276 | 20230920 | 141000 | 340138952050 | 47150 | 47150 | 47250 | 47050 | 15431 |
| 277 | 20230920 | 140900 | 339411264350 | 47200 | 47050 | 47250 | 47000 | 30669 |
| 278 | 20230920 | 140800 | 337966300250 | 47050 | 47200 | 47250 | 47000 | 24074 |
| 279 | 20230920 | 140700 | 336831703250 | 47150 | 47150 | 47200 | 47000 | 34109 |
| 280 | 20230920 | 140600 | 335224366250 | 47200 | 47150 | 47250 | 47000 | 36799 |
| 281 | 20230920 | 140500 | 333490665700 | 47150 | 47150 | 47250 | 47050 | 18129 |
| 282 | 20230920 | 140400 | 332636147800 | 47250 | 47250 | 47350 | 47000 | 18553 |
| 283 | 20230920 | 140300 | 331761400050 | 47250 | 47400 | 47550 | 47200 | 35977 |
| 284 | 20230920 | 140200 | 330058037350 | 47400 | 47350 | 47500 | 47150 | 28788 |
| 285 | 20230920 | 140100 | 328697259500 | 47350 | 47300 | 47500 | 47250 | 14464 |
| 286 | 20230920 | 140000 | 328012319400 | 47350 | 47500 | 47550 | 47350 | 10729 |
| 287 | 20230920 | 135900 | 327503553000 | 47500 | 47450 | 47600 | 47350 | 11524 |
| 288 | 20230920 | 135800 | 326956352450 | 47500 | 47450 | 47500 | 47200 | 91498 |
| 289 | 20230920 | 135700 | 322624604450 | 47500 | 47250 | 47500 | 47150 | 66416 |
| 290 | 20230920 | 135600 | 319480386500 | 47350 | 47300 | 47550 | 47200 | 43227 |
| 291 | 20230920 | 135500 | 317433810800 | 47350 | 47200 | 47350 | 47200 | 2155 |
| 292 | 20230920 | 135400 | 317331894600 | 47200 | 47200 | 47250 | 47200 | 12 |
| 293 | 20230920 | 135300 | 317331328050 | 47250 | 47250 | 47250 | 47200 | 66 |
| 294 | 20230920 | 135200 | 317328209750 | 47200 | 47200 | 47250 | 47200 | 18 |
| 295 | 20230920 | 135100 | 317327360000 | 47200 | 47200 | 47250 | 47200 | 165 |
| 296 | 20230920 | 135000 | 317319569350 | 47200 | 47100 | 47250 | 47100 | 2647 |
| 297 | 20230920 | 134900 | 317194581000 | 47150 | 47150 | 47200 | 47150 | 715 |
| 298 | 20230920 | 134800 | 317160866100 | 47150 | 47150 | 47200 | 47150 | 312 |
| 299 | 20230920 | 134700 | 317146155150 | 47200 | 47200 | 47200 | 47150 | 2087 |
| 300 | 20230920 | 134600 | 317047648800 | 47250 | 47250 | 47250 | 47200 | 1616 |
| 301 | 20230920 | 134500 | 316971344100 | 47300 | 47300 | 47300 | 47250 | 10 |
| 302 | 20230920 | 134400 | 316970871300 | 47250 | 47250 | 47300 | 47250 | 198 |
| 303 | 20230920 | 134300 | 316961511700 | 47250 | 47250 | 47300 | 47250 | 15 |
| 304 | 20230920 | 134200 | 316960802800 | 47250 | 47200 | 47300 | 47150 | 2567 |
| 305 | 20230920 | 134100 | 316839610050 | 47250 | 47250 | 47300 | 46950 | 8247 |
| 306 | 20230920 | 134000 | 316450971000 | 47300 | 47200 | 47300 | 47200 | 664 |
| 307 | 20230920 | 133900 | 316419596750 | 47250 | 47250 | 47250 | 47200 | 984 |
| 308 | 20230920 | 133800 | 316373110050 | 47250 | 47250 | 47250 | 47200 | 2680 |
| 309 | 20230920 | 133700 | 316246480150 | 47250 | 47200 | 47250 | 47200 | 82 |
| 310 | 20230920 | 133600 | 316242606900 | 47250 | 47250 | 47250 | 47200 | 1060 |
| 311 | 20230920 | 133500 | 316192551950 | 47200 | 47150 | 47250 | 47150 | 3644 |
| 312 | 20230920 | 133400 | 316020565550 | 47200 | 47200 | 47250 | 47200 | 2299 |
| 313 | 20230920 | 133300 | 315912051300 | 47200 | 47150 | 47200 | 47150 | 3280 |
| 314 | 20230920 | 133200 | 315757272450 | 47150 | 46750 | 47150 | 46750 | 39689 |
| 315 | 20230920 | 133100 | 313891463150 | 46650 | 46750 | 46900 | 46600 | 31519 |
| 316 | 20230920 | 133000 | 312418231150 | 46600 | 46900 | 46900 | 46600 | 26733 |
| 317 | 20230920 | 132900 | 311168817200 | 46900 | 46900 | 46900 | 46900 | 5300 |
| 318 | 20230920 | 132800 | 310920247200 | 46750 | 46850 | 46950 | 46650 | 23459 |
| 319 | 20230920 | 132700 | 309822374950 | 46850 | 46800 | 46950 | 46600 | 40008 |
| 320 | 20230920 | 132600 | 307949981900 | 46850 | 46600 | 46900 | 46550 | 34403 |
| 321 | 20230920 | 132500 | 306342901450 | 46600 | 46900 | 46900 | 46600 | 32108 |
| 322 | 20230920 | 132400 | 304843047450 | 46900 | 46900 | 46950 | 46900 | 722 |
| 323 | 20230920 | 132300 | 304809185300 | 46850 | 46750 | 46850 | 46750 | 7003 |
| 324 | 20230920 | 132200 | 304481694750 | 46750 | 46750 | 47000 | 46650 | 48640 |
| 325 | 20230920 | 132100 | 302203552650 | 46900 | 46800 | 46950 | 46700 | 28854 |
| 326 | 20230920 | 132000 | 300854650850 | 46800 | 47000 | 47000 | 46800 | 15036 |
| 327 | 20230920 | 131900 | 300149752250 | 47000 | 46950 | 47000 | 46950 | 10877 |
| 328 | 20230920 | 131800 | 299638831800 | 46850 | 46900 | 46950 | 46750 | 35270 |
| 329 | 20230920 | 131700 | 297984995700 | 46750 | 46950 | 46950 | 46750 | 34196 |
| 330 | 20230920 | 131600 | 296381539250 | 47000 | 46950 | 47000 | 46800 | 31793 |
| 331 | 20230920 | 131500 | 294891613750 | 47000 | 46800 | 47000 | 46750 | 43683 |
| 332 | 20230920 | 131400 | 292843764150 | 46800 | 46900 | 47050 | 46800 | 33560 |
| 333 | 20230920 | 131300 | 291270487700 | 46900 | 46900 | 47050 | 46750 | 68687 |
| 334 | 20230920 | 131200 | 288050395800 | 46950 | 46700 | 47000 | 46700 | 74617 |
| 335 | 20230920 | 131100 | 284554026200 | 46800 | 46750 | 46950 | 46650 | 87628 |
| 336 | 20230920 | 131000 | 280454174500 | 46800 | 46900 | 46950 | 46700 | 49790 |
| 337 | 20230920 | 130900 | 278122925200 | 46850 | 46800 | 46850 | 46600 | 24399 |
| 338 | 20230920 | 130800 | 276983026400 | 46850 | 46700 | 46850 | 46650 | 6557 |
| 339 | 20230920 | 130700 | 276676614000 | 46700 | 46300 | 46750 | 46300 | 30778 |
| 340 | 20230920 | 130600 | 275244808250 | 46250 | 45800 | 46250 | 45800 | 10256 |
| 341 | 20230920 | 130500 | 274771536300 | 45800 | 45800 | 45800 | 45800 | 5 |
| 342 | 20230920 | 130400 | 274771307300 | 45800 | 45800 | 45800 | 45800 | 1 |
| 343 | 20230920 | 130300 | 274771261500 | 45800 | 45900 | 45900 | 45800 | 5 |
| 344 | 20230920 | 130200 | 274771032200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 345 | 20230920 | 130100 | 274771032200 | 45900 | 45850 | 45900 | 45850 | 5 |
| 346 | 20230920 | 130000 | 274770802750 | 45650 | 45850 | 45850 | 45650 | 7 |
| 347 | 20230920 | 125900 | 274770482600 | 45600 | 45850 | 45850 | 45600 | 433 |
| 348 | 20230920 | 125800 | 274750691950 | 45850 | 45850 | 45850 | 45850 | 4 |
| 349 | 20230920 | 125700 | 274750508550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 350 | 20230920 | 125600 | 274750508550 | 45850 | 45850 | 45850 | 45850 | 18 |
| 351 | 20230920 | 125500 | 274749683250 | 45850 | 45850 | 45850 | 45800 | 139 |
| 352 | 20230920 | 125400 | 274743316700 | 45850 | 45850 | 45850 | 45850 | 36 |
| 353 | 20230920 | 125300 | 274741666100 | 45850 | 45850 | 45850 | 45850 | 1 |
| 354 | 20230920 | 125200 | 274741620250 | 45850 | 45850 | 45850 | 45800 | 460 |
| 355 | 20230920 | 125100 | 274720536750 | 45800 | 45900 | 45900 | 45800 | 144 |
| 356 | 20230920 | 125000 | 274713941150 | 45800 | 45800 | 45800 | 45800 | 20 |
| 357 | 20230920 | 124900 | 274713025150 | 45900 | 45950 | 45950 | 45900 | 133 |
| 358 | 20230920 | 124800 | 274706920300 | 45950 | 45950 | 45950 | 45950 | 7 |
| 359 | 20230920 | 124700 | 274706598650 | 45950 | 45900 | 45950 | 45900 | 11 |
| 360 | 20230920 | 124600 | 274706093600 | 45900 | 45900 | 45900 | 45900 | 1050 |
| 361 | 20230920 | 124500 | 274657898600 | 45950 | 45900 | 45950 | 45900 | 6 |
| 362 | 20230920 | 124400 | 274657623050 | 45950 | 45950 | 45950 | 45950 | 8 |
| 363 | 20230920 | 124300 | 274657255450 | 45950 | 45950 | 45950 | 45950 | 58 |
| 364 | 20230920 | 124200 | 274654590350 | 45950 | 45950 | 45950 | 45950 | 1 |
| 365 | 20230920 | 124100 | 274654544400 | 45950 | 45950 | 45950 | 45900 | 273 |
| 366 | 20230920 | 124000 | 274642010700 | 45950 | 45900 | 45950 | 45900 | 12 |
| 367 | 20230920 | 123900 | 274641459750 | 45900 | 45950 | 45950 | 45900 | 745 |
| 368 | 20230920 | 123800 | 274607228250 | 45950 | 46000 | 46000 | 45950 | 334 |
| 369 | 20230920 | 123700 | 274591880750 | 46000 | 46000 | 46000 | 46000 | 126 |
| 370 | 20230920 | 123600 | 274586084750 | 46000 | 46000 | 46000 | 46000 | 183 |
| 371 | 20230920 | 123500 | 274577666750 | 46000 | 46000 | 46000 | 46000 | 408 |
| 372 | 20230920 | 123400 | 274558898750 | 46050 | 46000 | 46050 | 46000 | 1259 |
| 373 | 20230920 | 123300 | 274500984500 | 46050 | 46150 | 46200 | 46000 | 4951 |
| 374 | 20230920 | 123200 | 274272633000 | 46200 | 46200 | 46250 | 46150 | 2931 |
| 375 | 20230920 | 123100 | 274137150100 | 46200 | 46250 | 46300 | 46200 | 7377 |
| 376 | 20230920 | 123000 | 273795895750 | 46300 | 46150 | 46300 | 46100 | 14539 |
| 377 | 20230920 | 122900 | 273124129750 | 46150 | 46200 | 46400 | 46150 | 23639 |
| 378 | 20230920 | 122800 | 272029445100 | 46250 | 46250 | 46250 | 46200 | 7529 |
| 379 | 20230920 | 122700 | 271681373100 | 46250 | 46250 | 46300 | 46150 | 14441 |
| 380 | 20230920 | 122600 | 271013552900 | 46300 | 46200 | 46350 | 46150 | 35308 |
| 381 | 20230920 | 122500 | 269379694750 | 46200 | 46400 | 46400 | 46200 | 40869 |
| 382 | 20230920 | 122400 | 267487092650 | 46400 | 46300 | 46400 | 46200 | 43381 |
| 383 | 20230920 | 122300 | 265476514350 | 46350 | 46350 | 46400 | 46100 | 38416 |
| 384 | 20230920 | 122200 | 263698494800 | 46350 | 46250 | 46450 | 46150 | 34701 |
| 385 | 20230920 | 122100 | 262092213250 | 46300 | 46400 | 46450 | 46150 | 33257 |
| 386 | 20230920 | 122000 | 260550386900 | 46350 | 46200 | 46450 | 46150 | 27365 |
| 387 | 20230920 | 121900 | 259283118800 | 46200 | 45850 | 46200 | 45600 | 33972 |
| 388 | 20230920 | 121800 | 257719980550 | 45900 | 45450 | 45950 | 45350 | 50667 |
| 389 | 20230920 | 121700 | 255408331300 | 45450 | 45300 | 45450 | 45300 | 13306 |
| 390 | 20230920 | 121600 | 254804351200 | 45300 | 45250 | 45350 | 45250 | 4018 |
| 391 | 20230920 | 121500 | 254622322150 | 45200 | 45200 | 45250 | 45200 | 2480 |
| 392 | 20230920 | 121400 | 254510103300 | 45250 | 45200 | 45250 | 45150 | 12843 |
| 393 | 20230920 | 121300 | 253929865700 | 45150 | 45100 | 45250 | 45050 | 19296 |
| 394 | 20230920 | 121200 | 253058432250 | 45100 | 45250 | 45300 | 45050 | 20135 |
| 395 | 20230920 | 121100 | 252149276250 | 45250 | 45200 | 45350 | 45100 | 13954 |
| 396 | 20230920 | 121000 | 251518367300 | 45250 | 45250 | 45300 | 45100 | 8712 |
| 397 | 20230920 | 120900 | 251124647800 | 45250 | 45100 | 45300 | 45100 | 12140 |
| 398 | 20230920 | 120800 | 250576270550 | 45100 | 45100 | 45400 | 45100 | 21118 |
| 399 | 20230920 | 120700 | 249621227800 | 45100 | 45350 | 45350 | 45100 | 15575 |
| 400 | 20230920 | 120600 | 248917651450 | 45350 | 45450 | 45550 | 45050 | 32608 |
| 401 | 20230920 | 120500 | 247441177050 | 45450 | 45350 | 45450 | 45150 | 24797 |
| 402 | 20230920 | 120400 | 246317538400 | 45350 | 45200 | 45350 | 45100 | 13894 |
| 403 | 20230920 | 120300 | 245689622700 | 45250 | 45300 | 45400 | 45250 | 7393 |
| 404 | 20230920 | 120200 | 245354732800 | 45250 | 45200 | 45250 | 45150 | 15508 |
| 405 | 20230920 | 120100 | 244653772350 | 45250 | 45350 | 45450 | 45250 | 8735 |
| 406 | 20230920 | 120000 | 244257752450 | 45450 | 45300 | 45450 | 45300 | 3071 |
| 407 | 20230920 | 115900 | 244118416350 | 45350 | 45600 | 45600 | 45300 | 12848 |
| 408 | 20230920 | 115800 | 243534943300 | 45400 | 45500 | 45750 | 45400 | 45374 |
| 409 | 20230920 | 115700 | 241468185200 | 45500 | 45700 | 45800 | 45500 | 29811 |
| 410 | 20230920 | 115600 | 240108907650 | 45750 | 45750 | 45750 | 45700 | 1023 |
| 411 | 20230920 | 115500 | 240062105900 | 45750 | 45700 | 45750 | 45700 | 22 |
| 412 | 20230920 | 115400 | 240061099850 | 45750 | 45750 | 45750 | 45700 | 43 |
| 413 | 20230920 | 115300 | 240059132650 | 45700 | 45800 | 45800 | 45700 | 972 |
| 414 | 20230920 | 115200 | 240014664000 | 45700 | 45750 | 45750 | 45700 | 3446 |
| 415 | 20230920 | 115100 | 239857057900 | 45750 | 45850 | 45850 | 45750 | 3335 |
| 416 | 20230920 | 115000 | 239704389800 | 45850 | 45900 | 45900 | 45800 | 2520 |
| 417 | 20230920 | 114900 | 239588844150 | 45950 | 46350 | 46350 | 45950 | 692 |
| 418 | 20230920 | 114800 | 239557042550 | 46450 | 45900 | 46500 | 45900 | 139 |
| 419 | 20230920 | 114700 | 239550617300 | 45900 | 45900 | 46150 | 45900 | 248 |
| 420 | 20230920 | 114600 | 239539232550 | 45850 | 46150 | 46200 | 45850 | 4061 |
| 421 | 20230920 | 114500 | 239352874600 | 46250 | 46250 | 46300 | 45950 | 9986 |
| 422 | 20230920 | 114400 | 238892978100 | 46350 | 46200 | 46350 | 46150 | 167 |
| 423 | 20230920 | 114300 | 238885254250 | 46200 | 46300 | 46350 | 46200 | 76 |
| 424 | 20230920 | 114200 | 238881733300 | 46300 | 46350 | 46550 | 46300 | 13 |
| 425 | 20230920 | 114100 | 238881130400 | 46300 | 46450 | 46450 | 46300 | 2686 |
| 426 | 20230920 | 114000 | 238756595100 | 46450 | 46450 | 46450 | 46400 | 2439 |
| 427 | 20230920 | 113900 | 238643304400 | 46450 | 46600 | 46600 | 46450 | 1087 |
| 428 | 20230920 | 113800 | 238592748300 | 46700 | 46600 | 46700 | 46600 | 14 |
| 429 | 20230920 | 113700 | 238592095500 | 46600 | 46700 | 46700 | 46600 | 259 |
| 430 | 20230920 | 113600 | 238580012950 | 46650 | 46750 | 46750 | 46650 | 2858 |
| 431 | 20230920 | 113500 | 238446650750 | 46700 | 46900 | 46900 | 46700 | 4140 |
| 432 | 20230920 | 113400 | 238253138850 | 46950 | 46950 | 47050 | 46950 | 5122 |
| 433 | 20230920 | 113300 | 238012414150 | 46950 | 46800 | 46950 | 46750 | 22556 |
| 434 | 20230920 | 113200 | 236954897600 | 46850 | 46850 | 46850 | 46750 | 702 |
| 435 | 20230920 | 113100 | 236922009000 | 46850 | 46700 | 46900 | 46700 | 27021 |
| 436 | 20230920 | 113000 | 235657512500 | 46650 | 46950 | 46950 | 46650 | 7010 |
| 437 | 20230920 | 112900 | 235330051500 | 46750 | 46650 | 47000 | 46450 | 30833 |
| 438 | 20230920 | 112800 | 233885587800 | 46650 | 47100 | 47100 | 46650 | 19461 |
| 439 | 20230920 | 112700 | 232975503700 | 46850 | 47200 | 47300 | 46750 | 57816 |
| 440 | 20230920 | 112600 | 230252460700 | 47200 | 46900 | 47200 | 46750 | 45961 |
| 441 | 20230920 | 112500 | 228089310750 | 46950 | 46900 | 47100 | 46700 | 31153 |
| 442 | 20230920 | 112400 | 226627177550 | 46800 | 47000 | 47050 | 46800 | 12168 |
| 443 | 20230920 | 112300 | 226055394150 | 47000 | 46800 | 47000 | 46700 | 26965 |
| 444 | 20230920 | 112200 | 224791040900 | 46800 | 46900 | 46950 | 46800 | 13655 |
| 445 | 20230920 | 112100 | 224151152500 | 46900 | 47050 | 47150 | 46850 | 29366 |
| 446 | 20230920 | 112000 | 222771517600 | 47150 | 47100 | 47300 | 46850 | 67751 |
| 447 | 20230920 | 111900 | 219575393800 | 47250 | 46900 | 47250 | 46700 | 103099 |
| 448 | 20230920 | 111800 | 214725602850 | 46900 | 47200 | 47250 | 46800 | 45896 |
| 449 | 20230920 | 111700 | 212568499600 | 47200 | 46900 | 47200 | 46800 | 75528 |
| 450 | 20230920 | 111600 | 209016451850 | 46900 | 47050 | 47350 | 46700 | 165931 |
| 451 | 20230920 | 111500 | 201203233900 | 47100 | 47000 | 47200 | 46800 | 120471 |
| 452 | 20230920 | 111400 | 195532214150 | 47000 | 46900 | 47000 | 46600 | 71949 |
| 453 | 20230920 | 111300 | 192160294350 | 46900 | 47050 | 47150 | 46850 | 100339 |
| 454 | 20230920 | 111200 | 187448255900 | 47050 | 47150 | 47300 | 46950 | 113912 |
| 455 | 20230920 | 111100 | 182071139250 | 47150 | 47100 | 47200 | 46850 | 85626 |
| 456 | 20230920 | 111000 | 178042394800 | 47100 | 46850 | 47100 | 46700 | 84585 |
| 457 | 20230920 | 110900 | 174073771100 | 46950 | 47350 | 47350 | 46800 | 83347 |
| 458 | 20230920 | 110800 | 170156722300 | 47300 | 46650 | 47350 | 46650 | 103783 |
| 459 | 20230920 | 110700 | 165270818100 | 46650 | 46700 | 46700 | 46550 | 6927 |
| 460 | 20230920 | 110600 | 164947850500 | 46700 | 46650 | 46700 | 46650 | 17 |
| 461 | 20230920 | 110500 | 164947056850 | 46650 | 46650 | 46700 | 46650 | 3011 |
| 462 | 20230920 | 110400 | 164806587800 | 46700 | 46500 | 46700 | 46500 | 3456 |
| 463 | 20230920 | 110300 | 164645257950 | 46600 | 46650 | 46700 | 46600 | 6063 |
| 464 | 20230920 | 110200 | 164362470050 | 46650 | 46050 | 46700 | 46050 | 22934 |
| 465 | 20230920 | 110100 | 163295640050 | 46100 | 46250 | 46250 | 46050 | 6185 |
| 466 | 20230920 | 110000 | 163009979950 | 46100 | 46300 | 46350 | 46100 | 16805 |
| 467 | 20230920 | 105900 | 162232844250 | 46300 | 45800 | 46300 | 45600 | 48755 |
| 468 | 20230920 | 105800 | 159988461050 | 45750 | 46050 | 46100 | 45750 | 19563 |
| 469 | 20230920 | 105700 | 159091924900 | 46100 | 46100 | 46100 | 46100 | 105 |
| 470 | 20230920 | 105600 | 159087084400 | 46100 | 46100 | 46100 | 46100 | 1 |
| 471 | 20230920 | 105500 | 159087038300 | 46100 | 46000 | 46100 | 46000 | 6 |
| 472 | 20230920 | 105400 | 159086761800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 473 | 20230920 | 105300 | 159086761800 | 46100 | 46100 | 46100 | 46100 | 5 |
| 474 | 20230920 | 105200 | 159086531300 | 46050 | 46050 | 46050 | 45950 | 4758 |
| 475 | 20230920 | 105100 | 158867899350 | 45950 | 46050 | 46050 | 45950 | 1593 |
| 476 | 20230920 | 105000 | 158794696850 | 46000 | 46000 | 46000 | 45950 | 6567 |
| 477 | 20230920 | 104900 | 158492842850 | 45900 | 45850 | 45900 | 45700 | 25170 |
| 478 | 20230920 | 104800 | 157340473150 | 45900 | 45900 | 45950 | 45850 | 8773 |
| 479 | 20230920 | 104700 | 156937873600 | 45850 | 45900 | 46050 | 45850 | 50994 |
| 480 | 20230920 | 104600 | 154593275400 | 45900 | 45800 | 45900 | 45800 | 13453 |
| 481 | 20230920 | 104500 | 153976373200 | 45750 | 45650 | 45750 | 45600 | 19345 |
| 482 | 20230920 | 104400 | 153092318950 | 45650 | 45900 | 45950 | 45650 | 20714 |
| 483 | 20230920 | 104300 | 152145097950 | 45900 | 45900 | 45950 | 45900 | 4107 |
| 484 | 20230920 | 104200 | 151956586450 | 45900 | 45950 | 45950 | 45900 | 4129 |
| 485 | 20230920 | 104100 | 151766861950 | 45950 | 45850 | 45950 | 45800 | 44292 |
| 486 | 20230920 | 104000 | 149733819950 | 45850 | 45750 | 45850 | 45750 | 11479 |
| 487 | 20230920 | 103900 | 149208209600 | 45700 | 45900 | 45900 | 45600 | 60030 |
| 488 | 20230920 | 103800 | 146464890350 | 45800 | 45700 | 46100 | 45650 | 102667 |
| 489 | 20230920 | 103700 | 141749614500 | 45700 | 45700 | 45900 | 45600 | 80079 |
| 490 | 20230920 | 103600 | 138085669350 | 45650 | 46050 | 46050 | 45550 | 93896 |
| 491 | 20230920 | 103500 | 133791522700 | 46100 | 45850 | 46100 | 45750 | 117538 |
| 492 | 20230920 | 103400 | 128390890750 | 45850 | 45550 | 45850 | 45550 | 64524 |
| 493 | 20230920 | 103300 | 125440652050 | 45650 | 46050 | 46050 | 45500 | 104881 |
| 494 | 20230920 | 103200 | 120652683350 | 46000 | 45700 | 46050 | 45700 | 110569 |
| 495 | 20230920 | 103100 | 115579635450 | 45700 | 45700 | 45800 | 45650 | 43412 |
| 496 | 20230920 | 103000 | 113594708400 | 45700 | 45650 | 45950 | 45500 | 85462 |
| 497 | 20230920 | 102900 | 109695646950 | 45650 | 45750 | 46100 | 45650 | 96978 |
| 498 | 20230920 | 102800 | 105244940600 | 45700 | 45650 | 45850 | 45650 | 80521 |
| 499 | 20230920 | 102700 | 101559609050 | 45650 | 45700 | 45800 | 45450 | 56732 |
| 500 | 20230920 | 102600 | 98972586550 | 45750 | 46050 | 46050 | 45500 | 120616 |
| 501 | 20230920 | 102500 | 93462926300 | 46050 | 45700 | 46050 | 45700 | 117282 |
| 502 | 20230920 | 102400 | 88080542200 | 45700 | 45600 | 45700 | 45550 | 66235 |
| 503 | 20230920 | 102300 | 85057586000 | 45600 | 45700 | 46100 | 45550 | 127871 |
| 504 | 20230920 | 102200 | 79193876500 | 45750 | 45650 | 45800 | 45500 | 52058 |
| 505 | 20230920 | 102100 | 76815808650 | 45700 | 45950 | 45950 | 45400 | 31206 |
| 506 | 20230920 | 102000 | 75393514000 | 45900 | 45950 | 46000 | 45850 | 599 |
| 507 | 20230920 | 101900 | 75366010850 | 45950 | 45800 | 46050 | 45800 | 331 |
| 508 | 20230920 | 101800 | 75350801100 | 45800 | 45900 | 45900 | 45700 | 13856 |
| 509 | 20230920 | 101700 | 74716332000 | 46100 | 46050 | 46100 | 45900 | 3005 |
| 510 | 20230920 | 101600 | 74578358150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 511 | 20230920 | 101500 | 74578358150 | 46100 | 46100 | 46150 | 46050 | 164 |
| 512 | 20230920 | 101400 | 74570798500 | 46100 | 46100 | 46100 | 46000 | 59 |
| 513 | 20230920 | 101300 | 74568079900 | 45950 | 46050 | 46100 | 45950 | 577 |
| 514 | 20230920 | 101200 | 74541507300 | 46050 | 46050 | 46100 | 45900 | 1941 |
| 515 | 20230920 | 101100 | 74452217400 | 46050 | 46100 | 46100 | 46000 | 137 |
| 516 | 20230920 | 101000 | 74445914000 | 46100 | 46100 | 46100 | 46050 | 25 |
| 517 | 20230920 | 100900 | 74444762250 | 46100 | 46150 | 46150 | 46050 | 75 |
| 518 | 20230920 | 100800 | 74441305400 | 46150 | 46200 | 46200 | 45950 | 2740 |
| 519 | 20230920 | 100700 | 74315159550 | 46200 | 46150 | 46200 | 46100 | 197 |
| 520 | 20230920 | 100600 | 74306066400 | 46150 | 46100 | 46200 | 46050 | 251 |
| 521 | 20230920 | 100500 | 74294498550 | 46150 | 46200 | 46200 | 46050 | 80 |
| 522 | 20230920 | 100400 | 74290810900 | 46200 | 46150 | 46200 | 46050 | 143 |
| 523 | 20230920 | 100300 | 74284216700 | 46150 | 46100 | 46150 | 46000 | 267 |
| 524 | 20230920 | 100200 | 74271932400 | 46150 | 45900 | 46250 | 45900 | 1445 |
| 525 | 20230920 | 100100 | 74205466550 | 45950 | 46000 | 46000 | 45850 | 1847 |
| 526 | 20230920 | 100000 | 74120590250 | 46000 | 45900 | 46000 | 45750 | 10671 |
| 527 | 20230920 | 095900 | 73631511450 | 45900 | 45950 | 46050 | 45850 | 18303 |
| 528 | 20230920 | 095800 | 72791671350 | 45950 | 46150 | 46200 | 45850 | 22043 |
| 529 | 20230920 | 095700 | 71777594800 | 46150 | 46400 | 46400 | 46000 | 8729 |
| 530 | 20230920 | 095600 | 71374732350 | 46400 | 46800 | 46800 | 46200 | 15619 |
| 531 | 20230920 | 095500 | 70648586350 | 46800 | 46900 | 47100 | 46800 | 2461 |
| 532 | 20230920 | 095400 | 70533264050 | 46900 | 47300 | 47300 | 46850 | 6511 |
| 533 | 20230920 | 095300 | 70227143000 | 47300 | 47550 | 47550 | 47000 | 5792 |
| 534 | 20230920 | 095200 | 69953840850 | 47550 | 48000 | 48000 | 47550 | 16830 |
| 535 | 20230920 | 095100 | 69149662950 | 48050 | 48150 | 48200 | 48000 | 4835 |
| 536 | 20230920 | 095000 | 68916712550 | 48200 | 48050 | 48200 | 47950 | 11213 |
| 537 | 20230920 | 094900 | 68377677750 | 48050 | 48000 | 48100 | 47950 | 20053 |
| 538 | 20230920 | 094800 | 67415295600 | 48050 | 48150 | 48450 | 48050 | 48397 |
| 539 | 20230920 | 094700 | 65075575700 | 48150 | 48100 | 48150 | 47900 | 13247 |
| 540 | 20230920 | 094600 | 64438985600 | 48050 | 48150 | 48150 | 47950 | 21742 |
| 541 | 20230920 | 094500 | 63394733500 | 48150 | 48000 | 48450 | 48000 | 61207 |
| 542 | 20230920 | 094400 | 60440063500 | 47950 | 48350 | 48350 | 47950 | 36786 |
| 543 | 20230920 | 094300 | 58670845250 | 48250 | 47950 | 48500 | 47900 | 57340 |
| 544 | 20230920 | 094200 | 55903760900 | 47950 | 48300 | 48300 | 47850 | 4280 |
| 545 | 20230920 | 094100 | 55698271950 | 48350 | 48200 | 48400 | 47850 | 64054 |
| 546 | 20230920 | 094000 | 52617768800 | 48100 | 48100 | 48500 | 47950 | 81911 |
| 547 | 20230920 | 093900 | 48665645650 | 48050 | 48400 | 48600 | 48050 | 45178 |
| 548 | 20230920 | 093800 | 46483214300 | 48400 | 48450 | 48550 | 48000 | 106966 |
| 549 | 20230920 | 093700 | 41318997450 | 48450 | 48200 | 48500 | 47900 | 77877 |
| 550 | 20230920 | 093600 | 37558742850 | 48100 | 48100 | 48300 | 47950 | 54824 |
| 551 | 20230920 | 093500 | 34923545650 | 48100 | 48400 | 48450 | 48100 | 55250 |
| 552 | 20230920 | 093400 | 32254448750 | 48350 | 48300 | 48500 | 48050 | 135513 |
| 553 | 20230920 | 093300 | 25707464750 | 48400 | 47950 | 48500 | 47950 | 140320 |
| 554 | 20230920 | 093200 | 18933594600 | 47950 | 48300 | 48400 | 47900 | 53759 |
| 555 | 20230920 | 093100 | 16348341650 | 48150 | 48150 | 48550 | 48100 | 77727 |
| 556 | 20230920 | 093000 | 12595138850 | 48200 | 48100 | 48500 | 48100 | 76572 |
| 557 | 20230920 | 092900 | 8897448750 | 48050 | 48450 | 48500 | 47950 | 62740 |
| 558 | 20230920 | 092800 | 5877040500 | 48450 | 48500 | 48600 | 48300 | 43122 |
| 559 | 20230920 | 092700 | 3788689000 | 48500 | 48050 | 48600 | 48000 | 29436 |
| 560 | 20230920 | 092600 | 2364898700 | 48050 | 47900 | 48050 | 47900 | 10235 |
| 561 | 20230920 | 092500 | 1873591050 | 47950 | 48000 | 48000 | 47900 | 268 |
| 562 | 20230920 | 092400 | 1860743950 | 48000 | 47800 | 48000 | 47800 | 537 |
| 563 | 20230920 | 092300 | 1835018850 | 47800 | 47700 | 47800 | 47700 | 2484 |
| 564 | 20230920 | 092200 | 1716326950 | 47650 | 47700 | 47700 | 47650 | 526 |
| 565 | 20230920 | 092100 | 1691237800 | 47700 | 47750 | 47850 | 47650 | 6147 |
| 566 | 20230920 | 092000 | 1397400850 | 47300 | 47500 | 47750 | 47300 | 3628 |
| 567 | 20230920 | 091900 | 1224907150 | 47450 | 47400 | 47450 | 47300 | 519 |
| 568 | 20230920 | 091800 | 1200315100 | 47450 | 47450 | 47450 | 47400 | 132 |
| 569 | 20230920 | 091700 | 1194051850 | 47450 | 47450 | 47450 | 47450 | 174 |
| 570 | 20230920 | 091600 | 1185795550 | 47500 | 47200 | 47500 | 47200 | 2474 |
| 571 | 20230920 | 091500 | 1068448450 | 47150 | 47150 | 47150 | 47150 | 0 |
| 572 | 20230920 | 091400 | 1068448450 | 47150 | 47350 | 47350 | 47150 | 2714 |
| 573 | 20230920 | 091300 | 940331000 | 47350 | 47300 | 47450 | 47200 | 1619 |
| 574 | 20230920 | 091200 | 863861250 | 47450 | 47100 | 47450 | 47050 | 1763 |
| 575 | 20230920 | 091100 | 780672850 | 47100 | 47100 | 47150 | 47100 | 635 |
| 576 | 20230920 | 091000 | 750743900 | 47100 | 47100 | 47100 | 47100 | 54 |
| 577 | 20230920 | 090900 | 748200500 | 47150 | 47150 | 47150 | 47150 | 11 |
| 578 | 20230920 | 090800 | 747681850 | 47150 | 47150 | 47150 | 47100 | 155 |
| 579 | 20230920 | 090700 | 740375100 | 47150 | 47100 | 47150 | 47100 | 26 |
| 580 | 20230920 | 090600 | 739149650 | 47100 | 47100 | 47150 | 47100 | 162 |
| 581 | 20230920 | 090500 | 731512350 | 47150 | 47050 | 47150 | 47050 | 174 |
| 582 | 20230920 | 090400 | 723318150 | 47150 | 46850 | 47250 | 46850 | 7261 |
| 583 | 20230920 | 090300 | 382009050 | 46900 | 46800 | 46900 | 46800 | 211 |
| 584 | 20230920 | 090200 | 372122450 | 46800 | 46800 | 46800 | 46700 | 1593 |
| 585 | 20230920 | 090100 | 297723650 | 46900 | 46900 | 46900 | 46900 | 1 |
| 586 | 20230920 | 090000 | 297676750 | 46950 | 46900 | 47000 | 46850 | 6148 |