31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 3 | 20230925 | 183100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230925 | 183000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230925 | 182900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230925 | 182800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230925 | 182700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230925 | 182600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230925 | 182500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230925 | 182400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230925 | 182300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230925 | 182200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230925 | 182100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230925 | 182000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230925 | 181900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230925 | 181800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230925 | 181700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230925 | 181600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230925 | 181500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230925 | 181400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230925 | 181300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230925 | 181200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230925 | 181100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230925 | 181000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230925 | 180900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230925 | 180800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230925 | 180700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230925 | 180600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230925 | 180500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230925 | 180400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230925 | 180300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230925 | 180200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 33 | 20230925 | 180100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230925 | 180000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230925 | 175900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230925 | 175800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230925 | 175700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230925 | 175600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230925 | 175500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230925 | 175400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230925 | 175300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230925 | 175200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230925 | 175100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230925 | 175000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230925 | 174900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230925 | 174800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230925 | 174700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230925 | 174600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230925 | 174500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230925 | 174400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230925 | 174300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230925 | 174200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230925 | 174100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230925 | 174000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230925 | 173900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230925 | 173800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230925 | 173700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230925 | 173600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230925 | 173500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230925 | 173400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230925 | 173300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230925 | 173200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 63 | 20230925 | 173100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230925 | 173000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230925 | 172900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230925 | 172800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230925 | 172700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230925 | 172600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230925 | 172500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230925 | 172400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230925 | 172300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230925 | 172200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230925 | 172100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230925 | 172000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230925 | 171900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230925 | 171800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230925 | 171700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230925 | 171600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230925 | 171500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230925 | 171400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230925 | 171300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230925 | 171200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230925 | 171100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230925 | 171000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230925 | 170900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230925 | 170800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230925 | 170700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230925 | 170600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230925 | 170500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230925 | 170400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230925 | 170300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230925 | 170200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 93 | 20230925 | 170100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230925 | 170000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230925 | 165900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230925 | 165800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230925 | 165700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230925 | 165600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230925 | 165500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230925 | 165400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230925 | 165300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230925 | 165200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230925 | 165100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230925 | 165000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230925 | 164900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230925 | 164800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230925 | 164700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230925 | 164600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230925 | 164500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230925 | 164400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230925 | 164300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230925 | 164200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230925 | 164100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230925 | 164000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230925 | 163900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230925 | 163800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230925 | 163700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230925 | 163600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230925 | 163500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230925 | 163400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230925 | 163300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230925 | 163200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 123 | 20230925 | 163100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230925 | 163000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230925 | 162900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230925 | 162800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230925 | 162700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230925 | 162600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230925 | 162500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230925 | 162400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230925 | 162300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230925 | 162200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230925 | 162100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230925 | 162000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230925 | 161900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230925 | 161800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230925 | 161700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230925 | 161600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230925 | 161500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230925 | 161400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230925 | 161300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230925 | 161200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230925 | 161100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230925 | 161000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230925 | 160900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230925 | 160800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230925 | 160700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230925 | 160600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230925 | 160500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230925 | 160400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230925 | 160300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230925 | 160200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 153 | 20230925 | 160100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230925 | 160000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230925 | 155900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230925 | 155800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230925 | 155700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230925 | 155600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230925 | 155500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230925 | 155400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230925 | 155300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230925 | 155200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230925 | 155100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230925 | 155000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230925 | 154900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230925 | 154800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230925 | 154700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230925 | 154600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230925 | 154500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230925 | 154400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230925 | 154300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230925 | 154200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230925 | 154100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230925 | 154000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230925 | 153900 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230925 | 153800 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230925 | 153700 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230925 | 153600 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230925 | 153500 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230925 | 153400 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230925 | 153300 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230925 | 153200 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 183 | 20230925 | 153100 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230925 | 153000 | 13150509450 | 35800 | 35800 | 35800 | 35800 | 1445 |
| 185 | 20230925 | 152900 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230925 | 152800 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230925 | 152700 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230925 | 152600 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230925 | 152500 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230925 | 152400 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230925 | 152300 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230925 | 152200 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230925 | 152100 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230925 | 152000 | 13098778450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230925 | 151900 | 13098778450 | 35950 | 35850 | 35950 | 35800 | 656 |
| 196 | 20230925 | 151800 | 13075221050 | 35850 | 35900 | 35950 | 35850 | 179 |
| 197 | 20230925 | 151700 | 13068794900 | 35850 | 35750 | 35900 | 35750 | 430 |
| 198 | 20230925 | 151600 | 13053401300 | 35750 | 35800 | 35800 | 35750 | 200 |
| 199 | 20230925 | 151500 | 13046244900 | 35800 | 35750 | 35800 | 35700 | 562 |
| 200 | 20230925 | 151400 | 13026151100 | 35700 | 35800 | 35800 | 35700 | 314 |
| 201 | 20230925 | 151300 | 13014917700 | 35800 | 35800 | 35800 | 35800 | 73 |
| 202 | 20230925 | 151200 | 13012304300 | 35800 | 35800 | 35850 | 35800 | 35 |
| 203 | 20230925 | 151100 | 13011050300 | 35800 | 35900 | 36000 | 35800 | 93 |
| 204 | 20230925 | 151000 | 13007711550 | 36000 | 35850 | 36000 | 35800 | 874 |
| 205 | 20230925 | 150900 | 12976380150 | 35800 | 35850 | 35850 | 35800 | 923 |
| 206 | 20230925 | 150800 | 12943332750 | 35850 | 36000 | 36000 | 35850 | 220 |
| 207 | 20230925 | 150700 | 12935442750 | 35850 | 35850 | 35850 | 35850 | 149 |
| 208 | 20230925 | 150600 | 12930101100 | 35850 | 36000 | 36000 | 35850 | 99 |
| 209 | 20230925 | 150500 | 12926538450 | 36000 | 36000 | 36000 | 36000 | 70 |
| 210 | 20230925 | 150400 | 12924018450 | 36050 | 35900 | 36050 | 35900 | 532 |
| 211 | 20230925 | 150300 | 12904858150 | 35900 | 35950 | 35950 | 35900 | 303 |
| 212 | 20230925 | 150200 | 12893978000 | 36000 | 35850 | 36000 | 35850 | 857 |
| 213 | 20230925 | 150100 | 12863182750 | 35850 | 35800 | 35850 | 35800 | 191 |
| 214 | 20230925 | 150000 | 12856338800 | 35650 | 35800 | 35800 | 35650 | 202 |
| 215 | 20230925 | 145900 | 12849136350 | 35800 | 35800 | 35800 | 35650 | 54 |
| 216 | 20230925 | 145800 | 12847206150 | 35650 | 35650 | 35650 | 35650 | 23 |
| 217 | 20230925 | 145700 | 12846386200 | 35650 | 35800 | 35800 | 35650 | 215 |
| 218 | 20230925 | 145600 | 12838694600 | 35800 | 35750 | 35800 | 35750 | 73 |
| 219 | 20230925 | 145500 | 12836084500 | 35650 | 35700 | 35750 | 35650 | 110 |
| 220 | 20230925 | 145400 | 12832161900 | 35750 | 35750 | 35750 | 35700 | 128 |
| 221 | 20230925 | 145300 | 12827590250 | 35750 | 35650 | 35750 | 35650 | 116 |
| 222 | 20230925 | 145200 | 12823448850 | 35700 | 35850 | 35850 | 35700 | 230 |
| 223 | 20230925 | 145100 | 12815221300 | 35850 | 35850 | 35850 | 35700 | 886 |
| 224 | 20230925 | 145000 | 12783513200 | 35800 | 35850 | 35850 | 35800 | 365 |
| 225 | 20230925 | 144900 | 12770445600 | 35850 | 35850 | 35900 | 35850 | 445 |
| 226 | 20230925 | 144800 | 12754492100 | 35850 | 35900 | 35900 | 35850 | 66 |
| 227 | 20230925 | 144700 | 12752125200 | 35900 | 35900 | 35900 | 35850 | 198 |
| 228 | 20230925 | 144600 | 12745019300 | 35850 | 35900 | 35900 | 35850 | 181 |
| 229 | 20230925 | 144500 | 12738524800 | 35900 | 35950 | 35950 | 35900 | 292 |
| 230 | 20230925 | 144400 | 12728041600 | 35950 | 35950 | 35950 | 35950 | 73 |
| 231 | 20230925 | 144300 | 12725417250 | 36000 | 36000 | 36000 | 36000 | 15 |
| 232 | 20230925 | 144200 | 12724877250 | 36000 | 36150 | 36150 | 36000 | 215 |
| 233 | 20230925 | 144100 | 12717133100 | 36150 | 36150 | 36150 | 36150 | 13 |
| 234 | 20230925 | 144000 | 12716663150 | 36150 | 36150 | 36150 | 36150 | 100 |
| 235 | 20230925 | 143900 | 12713048150 | 36150 | 36200 | 36200 | 36150 | 35 |
| 236 | 20230925 | 143800 | 12711782550 | 36200 | 36000 | 36200 | 36000 | 211 |
| 237 | 20230925 | 143700 | 12704159900 | 35950 | 35900 | 35950 | 35900 | 33 |
| 238 | 20230925 | 143600 | 12702974650 | 35900 | 35900 | 35900 | 35850 | 32 |
| 239 | 20230925 | 143500 | 12701827250 | 35800 | 35850 | 35850 | 35800 | 212 |
| 240 | 20230925 | 143400 | 12694228350 | 35850 | 35850 | 35900 | 35850 | 52 |
| 241 | 20230925 | 143300 | 12692363150 | 35850 | 35850 | 35900 | 35850 | 82 |
| 242 | 20230925 | 143200 | 12689422350 | 35850 | 35850 | 35850 | 35850 | 159 |
| 243 | 20230925 | 143100 | 12683722200 | 35850 | 35950 | 35950 | 35850 | 21 |
| 244 | 20230925 | 143000 | 12682969250 | 35800 | 35850 | 35950 | 35800 | 135 |
| 245 | 20230925 | 142900 | 12678128250 | 35950 | 35850 | 36000 | 35800 | 250 |
| 246 | 20230925 | 142800 | 12669169200 | 35850 | 36000 | 36000 | 35850 | 178 |
| 247 | 20230925 | 142700 | 12662777550 | 35900 | 35950 | 35950 | 35900 | 112 |
| 248 | 20230925 | 142600 | 12658751750 | 36000 | 36150 | 36150 | 36000 | 554 |
| 249 | 20230925 | 142500 | 12638778600 | 36350 | 36300 | 36350 | 36300 | 21 |
| 250 | 20230925 | 142400 | 12638015700 | 36350 | 36350 | 36350 | 36350 | 2 |
| 251 | 20230925 | 142300 | 12637943000 | 36450 | 35850 | 36500 | 35800 | 708 |
| 252 | 20230925 | 142200 | 12612308100 | 35900 | 35850 | 35900 | 35850 | 71 |
| 253 | 20230925 | 142100 | 12609762550 | 35850 | 35900 | 35900 | 35800 | 129 |
| 254 | 20230925 | 142000 | 12605139650 | 35850 | 35950 | 35950 | 35850 | 358 |
| 255 | 20230925 | 141900 | 12592285600 | 36000 | 36050 | 36050 | 36000 | 335 |
| 256 | 20230925 | 141800 | 12580219600 | 36050 | 36150 | 36150 | 36050 | 87 |
| 257 | 20230925 | 141700 | 12577080350 | 36150 | 36200 | 36200 | 36150 | 67 |
| 258 | 20230925 | 141600 | 12574658250 | 36200 | 36300 | 36300 | 36200 | 143 |
| 259 | 20230925 | 141500 | 12569478900 | 36250 | 36350 | 36350 | 36250 | 16 |
| 260 | 20230925 | 141400 | 12568897600 | 36200 | 36250 | 36250 | 36200 | 31 |
| 261 | 20230925 | 141300 | 12567775200 | 36250 | 36250 | 36250 | 36250 | 5 |
| 262 | 20230925 | 141200 | 12567593950 | 36200 | 36200 | 36350 | 36200 | 96 |
| 263 | 20230925 | 141100 | 12564116800 | 36350 | 36200 | 36350 | 36200 | 59 |
| 264 | 20230925 | 141000 | 12561972900 | 36400 | 36400 | 36400 | 36200 | 336 |
| 265 | 20230925 | 140900 | 12549800700 | 36300 | 36400 | 36400 | 36300 | 67 |
| 266 | 20230925 | 140800 | 12547367500 | 36400 | 36350 | 36400 | 36350 | 60 |
| 267 | 20230925 | 140700 | 12545185500 | 36350 | 36350 | 36350 | 36300 | 48 |
| 268 | 20230925 | 140600 | 12543441450 | 36350 | 36350 | 36350 | 36350 | 13 |
| 269 | 20230925 | 140500 | 12542968900 | 36350 | 36350 | 36350 | 36350 | 13 |
| 270 | 20230925 | 140400 | 12542496350 | 36250 | 36250 | 36250 | 36250 | 49 |
| 271 | 20230925 | 140300 | 12540720100 | 36250 | 36250 | 36250 | 36250 | 22 |
| 272 | 20230925 | 140200 | 12539922600 | 36400 | 36400 | 36400 | 36400 | 48 |
| 273 | 20230925 | 140100 | 12538175400 | 36450 | 36450 | 36500 | 36450 | 38 |
| 274 | 20230925 | 140000 | 12536789100 | 36450 | 36400 | 36450 | 36400 | 24 |
| 275 | 20230925 | 135900 | 12535914850 | 36400 | 36400 | 36400 | 36400 | 26 |
| 276 | 20230925 | 135800 | 12534968450 | 36200 | 36400 | 36400 | 36200 | 343 |
| 277 | 20230925 | 135700 | 12522518900 | 36400 | 36350 | 36400 | 36350 | 91 |
| 278 | 20230925 | 135600 | 12519210250 | 36400 | 36400 | 36400 | 36400 | 4 |
| 279 | 20230925 | 135500 | 12519064650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 280 | 20230925 | 135400 | 12519064650 | 36300 | 36350 | 36350 | 36300 | 8 |
| 281 | 20230925 | 135300 | 12518774200 | 36250 | 36350 | 36350 | 36250 | 109 |
| 282 | 20230925 | 135200 | 12514816250 | 36150 | 36200 | 36200 | 36150 | 474 |
| 283 | 20230925 | 135100 | 12497657750 | 36100 | 36150 | 36150 | 36100 | 271 |
| 284 | 20230925 | 135000 | 12487871650 | 36200 | 36250 | 36250 | 36200 | 206 |
| 285 | 20230925 | 134900 | 12480414250 | 36250 | 36250 | 36250 | 36250 | 140 |
| 286 | 20230925 | 134800 | 12475339250 | 36250 | 36250 | 36250 | 36250 | 0 |
| 287 | 20230925 | 134700 | 12475339250 | 36250 | 36300 | 36300 | 36150 | 555 |
| 288 | 20230925 | 134600 | 12455217850 | 36300 | 36200 | 36300 | 36150 | 376 |
| 289 | 20230925 | 134500 | 12441597800 | 36200 | 36200 | 36200 | 36200 | 2 |
| 290 | 20230925 | 134400 | 12441525400 | 36150 | 36050 | 36200 | 36050 | 568 |
| 291 | 20230925 | 134300 | 12421015450 | 36100 | 36200 | 36200 | 36100 | 310 |
| 292 | 20230925 | 134200 | 12409821750 | 36200 | 36200 | 36200 | 36200 | 54 |
| 293 | 20230925 | 134100 | 12407866950 | 36200 | 36250 | 36250 | 36200 | 102 |
| 294 | 20230925 | 134000 | 12404174250 | 36200 | 36250 | 36250 | 36200 | 82 |
| 295 | 20230925 | 133900 | 12401203850 | 36250 | 36350 | 36350 | 36250 | 161 |
| 296 | 20230925 | 133800 | 12395364300 | 36400 | 36400 | 36400 | 36400 | 76 |
| 297 | 20230925 | 133700 | 12392597900 | 36500 | 36250 | 36500 | 36250 | 159 |
| 298 | 20230925 | 133600 | 12386818150 | 36250 | 36250 | 36250 | 36250 | 34 |
| 299 | 20230925 | 133500 | 12385585650 | 36250 | 36300 | 36300 | 36250 | 477 |
| 300 | 20230925 | 133400 | 12368294300 | 36300 | 36200 | 36300 | 36200 | 313 |
| 301 | 20230925 | 133300 | 12356938900 | 36100 | 36050 | 36100 | 36050 | 146 |
| 302 | 20230925 | 133200 | 12351670000 | 36050 | 36200 | 36200 | 36000 | 225 |
| 303 | 20230925 | 133100 | 12343568750 | 36000 | 36050 | 36050 | 35950 | 1136 |
| 304 | 20230925 | 133000 | 12302679700 | 36100 | 36000 | 36100 | 35950 | 410 |
| 305 | 20230925 | 132900 | 12287917450 | 36000 | 36150 | 36350 | 36000 | 1118 |
| 306 | 20230925 | 132800 | 12247546650 | 36150 | 36250 | 36250 | 36150 | 496 |
| 307 | 20230925 | 132700 | 12229584400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 308 | 20230925 | 132600 | 12229584400 | 36400 | 36400 | 36400 | 36400 | 1 |
| 309 | 20230925 | 132500 | 12229548000 | 36350 | 36350 | 36350 | 36350 | 1 |
| 310 | 20230925 | 132400 | 12229511650 | 36400 | 36450 | 36450 | 36300 | 106 |
| 311 | 20230925 | 132300 | 12225655850 | 36150 | 36450 | 36550 | 36150 | 794 |
| 312 | 20230925 | 132200 | 12196850400 | 36400 | 36450 | 36450 | 36400 | 335 |
| 313 | 20230925 | 132100 | 12184650450 | 36550 | 36650 | 36650 | 36450 | 70 |
| 314 | 20230925 | 132000 | 12182096750 | 36650 | 36450 | 36700 | 36450 | 16 |
| 315 | 20230925 | 131900 | 12181510350 | 36750 | 36400 | 36750 | 36350 | 27 |
| 316 | 20230925 | 131800 | 12180524800 | 36200 | 36400 | 36400 | 36200 | 251 |
| 317 | 20230925 | 131700 | 12171426700 | 36400 | 36500 | 36700 | 36400 | 277 |
| 318 | 20230925 | 131600 | 12161334100 | 36500 | 36500 | 36500 | 36500 | 47 |
| 319 | 20230925 | 131500 | 12159618600 | 36800 | 36700 | 36850 | 36600 | 135 |
| 320 | 20230925 | 131400 | 12154671000 | 36700 | 36850 | 36850 | 36700 | 467 |
| 321 | 20230925 | 131300 | 12137466250 | 36850 | 36300 | 36850 | 36300 | 759 |
| 322 | 20230925 | 131200 | 12109731300 | 36250 | 36300 | 36300 | 36250 | 224 |
| 323 | 20230925 | 131100 | 12101610950 | 36250 | 36250 | 36300 | 36150 | 450 |
| 324 | 20230925 | 131000 | 12085309850 | 36250 | 36450 | 36450 | 36200 | 713 |
| 325 | 20230925 | 130900 | 12059432300 | 36400 | 36900 | 36900 | 36400 | 2024 |
| 326 | 20230925 | 130800 | 11985599750 | 36900 | 36950 | 37000 | 36900 | 30 |
| 327 | 20230925 | 130700 | 11984491000 | 36950 | 36950 | 36950 | 36900 | 326 |
| 328 | 20230925 | 130600 | 11972446300 | 37000 | 37150 | 37150 | 36950 | 64 |
| 329 | 20230925 | 130500 | 11970079600 | 37200 | 37200 | 37200 | 37200 | 2 |
| 330 | 20230925 | 130400 | 11970005200 | 36950 | 37200 | 37250 | 36950 | 763 |
| 331 | 20230925 | 130300 | 11941710000 | 37200 | 37100 | 37300 | 37100 | 312 |
| 332 | 20230925 | 130200 | 11930116800 | 37100 | 37150 | 37150 | 37050 | 193 |
| 333 | 20230925 | 130100 | 11922956900 | 37050 | 37150 | 37350 | 36900 | 466 |
| 334 | 20230925 | 130000 | 11905591350 | 37150 | 37200 | 37200 | 36850 | 418 |
| 335 | 20230925 | 125900 | 11890126400 | 37200 | 37250 | 37250 | 37100 | 94 |
| 336 | 20230925 | 125800 | 11886625300 | 37250 | 37250 | 37300 | 37000 | 582 |
| 337 | 20230925 | 125700 | 11864936600 | 37250 | 37150 | 37350 | 37150 | 499 |
| 338 | 20230925 | 125600 | 11846345700 | 37100 | 36850 | 37450 | 36850 | 2451 |
| 339 | 20230925 | 125500 | 11755502700 | 36850 | 36850 | 36900 | 36850 | 57 |
| 340 | 20230925 | 125400 | 11753402100 | 36850 | 36650 | 36900 | 36650 | 891 |
| 341 | 20230925 | 125300 | 11720572000 | 36650 | 36550 | 36650 | 36550 | 77 |
| 342 | 20230925 | 125200 | 11717753850 | 36550 | 36550 | 36550 | 36550 | 34 |
| 343 | 20230925 | 125100 | 11716511150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 344 | 20230925 | 125000 | 11716511150 | 36550 | 36550 | 36550 | 36500 | 283 |
| 345 | 20230925 | 124900 | 11706168250 | 36550 | 36550 | 36550 | 36550 | 43 |
| 346 | 20230925 | 124800 | 11704596600 | 36500 | 36550 | 36550 | 36500 | 109 |
| 347 | 20230925 | 124700 | 11700617400 | 36650 | 36650 | 36650 | 36650 | 18 |
| 348 | 20230925 | 124600 | 11699957700 | 36650 | 36500 | 36700 | 36500 | 111 |
| 349 | 20230925 | 124500 | 11695890400 | 36500 | 36500 | 36550 | 36500 | 118 |
| 350 | 20230925 | 124400 | 11691578450 | 36500 | 36500 | 36500 | 36500 | 21 |
| 351 | 20230925 | 124300 | 11690811950 | 36500 | 36600 | 36600 | 36500 | 53 |
| 352 | 20230925 | 124200 | 11688877050 | 36450 | 36600 | 36600 | 36450 | 1584 |
| 353 | 20230925 | 124100 | 11631074000 | 36600 | 36550 | 36600 | 36550 | 26 |
| 354 | 20230925 | 124000 | 11630122650 | 36600 | 36650 | 36650 | 36600 | 13 |
| 355 | 20230925 | 123900 | 11629646800 | 36500 | 36500 | 36500 | 36500 | 117 |
| 356 | 20230925 | 123800 | 11625376300 | 36500 | 36700 | 36700 | 36500 | 246 |
| 357 | 20230925 | 123700 | 11616381250 | 36650 | 36650 | 36700 | 36650 | 100 |
| 358 | 20230925 | 123600 | 11612714900 | 36700 | 36550 | 36700 | 36500 | 187 |
| 359 | 20230925 | 123500 | 11605870650 | 36550 | 36550 | 36550 | 36450 | 315 |
| 360 | 20230925 | 123400 | 11594376350 | 36550 | 36550 | 36550 | 36500 | 64 |
| 361 | 20230925 | 123300 | 11592038300 | 36550 | 36500 | 36550 | 36450 | 292 |
| 362 | 20230925 | 123200 | 11581385950 | 36500 | 36500 | 36500 | 36500 | 33 |
| 363 | 20230925 | 123100 | 11580181450 | 36500 | 36500 | 36500 | 36450 | 135 |
| 364 | 20230925 | 123000 | 11575255150 | 36500 | 36600 | 36600 | 36500 | 25 |
| 365 | 20230925 | 122900 | 11574341400 | 36600 | 36650 | 36650 | 36550 | 38 |
| 366 | 20230925 | 122800 | 11572952050 | 36550 | 36550 | 36700 | 36550 | 75 |
| 367 | 20230925 | 122700 | 11570207950 | 36400 | 36700 | 36700 | 36400 | 594 |
| 368 | 20230925 | 122600 | 11548509000 | 36650 | 36600 | 36650 | 36600 | 109 |
| 369 | 20230925 | 122500 | 11544516300 | 36600 | 36550 | 36600 | 36550 | 45 |
| 370 | 20230925 | 122400 | 11542870850 | 36650 | 36700 | 36700 | 36650 | 55 |
| 371 | 20230925 | 122300 | 11540853400 | 36700 | 36550 | 36700 | 36500 | 92 |
| 372 | 20230925 | 122200 | 11537480300 | 36400 | 36400 | 36500 | 36400 | 61 |
| 373 | 20230925 | 122100 | 11535259700 | 36350 | 36600 | 36600 | 36350 | 198 |
| 374 | 20230925 | 122000 | 11528036650 | 36550 | 36550 | 36550 | 36450 | 418 |
| 375 | 20230925 | 121900 | 11512781600 | 36500 | 36650 | 36650 | 36500 | 173 |
| 376 | 20230925 | 121800 | 11506453900 | 36600 | 36750 | 36750 | 36600 | 50 |
| 377 | 20230925 | 121700 | 11504620050 | 36550 | 36450 | 36750 | 36450 | 387 |
| 378 | 20230925 | 121600 | 11490438000 | 36400 | 36450 | 36450 | 36300 | 1041 |
| 379 | 20230925 | 121500 | 11452600050 | 36400 | 36450 | 36450 | 36350 | 92 |
| 380 | 20230925 | 121400 | 11449253650 | 36350 | 36600 | 36750 | 36250 | 653 |
| 381 | 20230925 | 121300 | 11425425100 | 36600 | 36400 | 36650 | 36350 | 400 |
| 382 | 20230925 | 121200 | 11410804650 | 36450 | 36250 | 36450 | 36250 | 51 |
| 383 | 20230925 | 121100 | 11408952100 | 36250 | 36250 | 36250 | 36250 | 249 |
| 384 | 20230925 | 121000 | 11399925850 | 36450 | 36200 | 36450 | 36200 | 833 |
| 385 | 20230925 | 120900 | 11369733600 | 36150 | 36700 | 36900 | 36150 | 1543 |
| 386 | 20230925 | 120800 | 11313643800 | 36650 | 36450 | 36700 | 36400 | 108 |
| 387 | 20230925 | 120700 | 11309691800 | 36450 | 36550 | 36550 | 36400 | 530 |
| 388 | 20230925 | 120600 | 11290365600 | 36500 | 36650 | 36750 | 36500 | 534 |
| 389 | 20230925 | 120500 | 11270844400 | 36650 | 36950 | 36950 | 36600 | 367 |
| 390 | 20230925 | 120400 | 11257348050 | 36950 | 36950 | 37000 | 36950 | 66 |
| 391 | 20230925 | 120300 | 11254908550 | 37000 | 36950 | 37050 | 36900 | 52 |
| 392 | 20230925 | 120200 | 11252986800 | 36850 | 36850 | 36850 | 36850 | 13 |
| 393 | 20230925 | 120100 | 11252507750 | 36850 | 36950 | 36950 | 36850 | 602 |
| 394 | 20230925 | 120000 | 11230296950 | 36950 | 36950 | 36950 | 36950 | 10 |
| 395 | 20230925 | 115900 | 11229927450 | 36900 | 36900 | 36900 | 36900 | 70 |
| 396 | 20230925 | 115800 | 11227344450 | 37100 | 37150 | 37150 | 36900 | 99 |
| 397 | 20230925 | 115700 | 11223683250 | 37200 | 36800 | 37200 | 36750 | 178 |
| 398 | 20230925 | 115600 | 11217090700 | 37050 | 36700 | 37300 | 36550 | 1350 |
| 399 | 20230925 | 115500 | 11167405550 | 36750 | 36700 | 36900 | 36650 | 196 |
| 400 | 20230925 | 115400 | 11160201700 | 36700 | 36750 | 36750 | 36650 | 125 |
| 401 | 20230925 | 115300 | 11155614650 | 36750 | 37000 | 37000 | 36700 | 324 |
| 402 | 20230925 | 115200 | 11143698400 | 37000 | 36800 | 37000 | 36750 | 413 |
| 403 | 20230925 | 115100 | 11128481200 | 36850 | 36900 | 36950 | 36850 | 178 |
| 404 | 20230925 | 115000 | 11121917150 | 37050 | 37050 | 37050 | 36900 | 631 |
| 405 | 20230925 | 114900 | 11098604350 | 37050 | 37100 | 37200 | 37050 | 159 |
| 406 | 20230925 | 114800 | 11092712450 | 37100 | 37350 | 37350 | 37050 | 182 |
| 407 | 20230925 | 114700 | 11085954100 | 37350 | 37300 | 37400 | 37100 | 363 |
| 408 | 20230925 | 114600 | 11072439350 | 37400 | 37250 | 37450 | 37250 | 1097 |
| 409 | 20230925 | 114500 | 11031508800 | 37250 | 37400 | 37450 | 37200 | 170 |
| 410 | 20230925 | 114400 | 11025159600 | 37400 | 37250 | 37450 | 36900 | 639 |
| 411 | 20230925 | 114300 | 11001376750 | 37250 | 36800 | 37600 | 36800 | 1730 |
| 412 | 20230925 | 114200 | 10937097950 | 36750 | 36500 | 37500 | 36450 | 2264 |
| 413 | 20230925 | 114100 | 10853861550 | 36550 | 36500 | 36600 | 36450 | 656 |
| 414 | 20230925 | 114000 | 10829910750 | 36450 | 36350 | 36750 | 36300 | 1359 |
| 415 | 20230925 | 113900 | 10780261500 | 36400 | 36400 | 36500 | 36300 | 451 |
| 416 | 20230925 | 113800 | 10763849900 | 36450 | 36550 | 36550 | 36200 | 1797 |
| 417 | 20230925 | 113700 | 10698608300 | 36550 | 36600 | 36600 | 36450 | 526 |
| 418 | 20230925 | 113600 | 10679406450 | 36450 | 37300 | 37300 | 36450 | 4654 |
| 419 | 20230925 | 113500 | 10508379800 | 37300 | 37750 | 37750 | 37100 | 1556 |
| 420 | 20230925 | 113400 | 10450161700 | 37650 | 37900 | 38150 | 37650 | 4433 |
| 421 | 20230925 | 113300 | 10282253800 | 37950 | 37500 | 37950 | 37300 | 835 |
| 422 | 20230925 | 113200 | 10250790300 | 37500 | 37300 | 37500 | 37300 | 306 |
| 423 | 20230925 | 113100 | 10239348750 | 37400 | 37350 | 37400 | 37250 | 344 |
| 424 | 20230925 | 113000 | 10226520350 | 37400 | 37300 | 37400 | 37300 | 481 |
| 425 | 20230925 | 112900 | 10208574550 | 37300 | 37400 | 37400 | 37300 | 78 |
| 426 | 20230925 | 112800 | 10205663550 | 37250 | 37250 | 37250 | 37100 | 637 |
| 427 | 20230925 | 112700 | 10181971600 | 37250 | 37500 | 37500 | 37200 | 1011 |
| 428 | 20230925 | 112600 | 10144306400 | 37500 | 37650 | 37650 | 37500 | 768 |
| 429 | 20230925 | 112500 | 10115466300 | 37700 | 37750 | 37750 | 37700 | 156 |
| 430 | 20230925 | 112400 | 10109584600 | 37750 | 37700 | 37750 | 37650 | 88 |
| 431 | 20230925 | 112300 | 10106266850 | 37700 | 37700 | 37850 | 37550 | 205 |
| 432 | 20230925 | 112200 | 10098549850 | 37700 | 37650 | 37700 | 37600 | 181 |
| 433 | 20230925 | 112100 | 10091738650 | 37650 | 37700 | 37700 | 37600 | 387 |
| 434 | 20230925 | 112000 | 10077169650 | 37700 | 38000 | 38000 | 37700 | 1194 |
| 435 | 20230925 | 111900 | 10031916850 | 38000 | 37850 | 38000 | 37700 | 856 |
| 436 | 20230925 | 111800 | 9999434200 | 38000 | 38000 | 38150 | 37500 | 2727 |
| 437 | 20230925 | 111700 | 9895875350 | 38050 | 37450 | 38050 | 37450 | 2208 |
| 438 | 20230925 | 111600 | 9812417700 | 37400 | 37250 | 37400 | 37200 | 257 |
| 439 | 20230925 | 111500 | 9802843700 | 37200 | 37050 | 37200 | 37050 | 351 |
| 440 | 20230925 | 111400 | 9789821700 | 37000 | 37050 | 37100 | 36950 | 908 |
| 441 | 20230925 | 111300 | 9756194100 | 37050 | 37100 | 37150 | 37050 | 1747 |
| 442 | 20230925 | 111200 | 9691448450 | 37100 | 37150 | 37200 | 37050 | 475 |
| 443 | 20230925 | 111100 | 9673823250 | 37150 | 37250 | 37250 | 37100 | 181 |
| 444 | 20230925 | 111000 | 9667101450 | 37250 | 37050 | 37250 | 37000 | 1032 |
| 445 | 20230925 | 110900 | 9628828350 | 37050 | 37350 | 37350 | 37000 | 3005 |
| 446 | 20230925 | 110800 | 9517135750 | 37350 | 37450 | 37500 | 37200 | 791 |
| 447 | 20230925 | 110700 | 9487580050 | 37250 | 37850 | 37950 | 37150 | 3508 |
| 448 | 20230925 | 110600 | 9355983800 | 37800 | 37850 | 38350 | 37600 | 2262 |
| 449 | 20230925 | 110500 | 9270447350 | 37900 | 38250 | 38250 | 37900 | 2829 |
| 450 | 20230925 | 110400 | 9162896450 | 38250 | 38250 | 38350 | 38050 | 1015 |
| 451 | 20230925 | 110300 | 9124092650 | 38300 | 38150 | 38400 | 38150 | 1131 |
| 452 | 20230925 | 110200 | 9080806850 | 38300 | 38300 | 38550 | 38050 | 618 |
| 453 | 20230925 | 110100 | 9057195400 | 38300 | 38450 | 38450 | 38000 | 2341 |
| 454 | 20230925 | 110000 | 8967704600 | 38600 | 38650 | 38650 | 38450 | 885 |
| 455 | 20230925 | 105900 | 8933599450 | 38600 | 38550 | 38700 | 38450 | 1128 |
| 456 | 20230925 | 105800 | 8890112900 | 38600 | 38950 | 38950 | 38550 | 2650 |
| 457 | 20230925 | 105700 | 8787737600 | 38950 | 38900 | 39000 | 38450 | 1885 |
| 458 | 20230925 | 105600 | 8714623850 | 38900 | 38900 | 39000 | 38700 | 1790 |
| 459 | 20230925 | 105500 | 8645163700 | 39050 | 38500 | 39300 | 38450 | 4468 |
| 460 | 20230925 | 105400 | 8471201100 | 38450 | 38550 | 38600 | 38250 | 1445 |
| 461 | 20230925 | 105300 | 8415669750 | 38550 | 38650 | 38650 | 38200 | 2496 |
| 462 | 20230925 | 105200 | 8319667300 | 38650 | 38700 | 38750 | 38350 | 2166 |
| 463 | 20230925 | 105100 | 8235971800 | 38700 | 38150 | 39000 | 38150 | 4292 |
| 464 | 20230925 | 105000 | 8070244800 | 38100 | 38900 | 39100 | 37750 | 6027 |
| 465 | 20230925 | 104900 | 7838418750 | 38900 | 38950 | 39200 | 38850 | 11803 |
| 466 | 20230925 | 104800 | 7377830850 | 38950 | 38300 | 39400 | 38200 | 17863 |
| 467 | 20230925 | 104700 | 6682631850 | 38250 | 37900 | 38650 | 37750 | 13263 |
| 468 | 20230925 | 104600 | 6174150200 | 37800 | 37450 | 39500 | 37350 | 27566 |
| 469 | 20230925 | 104500 | 5114165200 | 37250 | 37250 | 37650 | 37050 | 1941 |
| 470 | 20230925 | 104400 | 5041509850 | 37500 | 36300 | 37500 | 35850 | 2449 |
| 471 | 20230925 | 104300 | 4950814900 | 36300 | 35950 | 36300 | 35850 | 302 |
| 472 | 20230925 | 104200 | 4939951000 | 35950 | 35950 | 35950 | 35900 | 83 |
| 473 | 20230925 | 104100 | 4936968400 | 35950 | 36000 | 36000 | 35900 | 89 |
| 474 | 20230925 | 104000 | 4933770250 | 35900 | 36150 | 36300 | 35800 | 446 |
| 475 | 20230925 | 103900 | 4917671900 | 36150 | 36000 | 36250 | 36000 | 241 |
| 476 | 20230925 | 103800 | 4908971150 | 36050 | 36350 | 36750 | 35200 | 2764 |
| 477 | 20230925 | 103700 | 4810084950 | 36350 | 36400 | 36450 | 36300 | 745 |
| 478 | 20230925 | 103600 | 4782971650 | 36400 | 36700 | 36700 | 36400 | 1781 |
| 479 | 20230925 | 103500 | 4717806150 | 36950 | 36550 | 36950 | 36450 | 614 |
| 480 | 20230925 | 103400 | 4695309100 | 36550 | 36850 | 37000 | 36550 | 705 |
| 481 | 20230925 | 103300 | 4669379700 | 36900 | 36950 | 37050 | 36900 | 319 |
| 482 | 20230925 | 103200 | 4657590500 | 36950 | 37000 | 37000 | 36750 | 945 |
| 483 | 20230925 | 103100 | 4622766250 | 37000 | 37200 | 37200 | 37000 | 323 |
| 484 | 20230925 | 103000 | 4610792400 | 37200 | 37350 | 37350 | 37200 | 476 |
| 485 | 20230925 | 102900 | 4593041250 | 37300 | 37600 | 37600 | 37300 | 865 |
| 486 | 20230925 | 102800 | 4560686800 | 37650 | 37150 | 37650 | 37150 | 2061 |
| 487 | 20230925 | 102700 | 4483381400 | 37150 | 36900 | 37150 | 36900 | 300 |
| 488 | 20230925 | 102600 | 4472295400 | 37000 | 37300 | 37300 | 36900 | 516 |
| 489 | 20230925 | 102500 | 4453148850 | 37150 | 37250 | 37400 | 37150 | 283 |
| 490 | 20230925 | 102400 | 4442619150 | 37400 | 37400 | 37450 | 37200 | 2244 |
| 491 | 20230925 | 102300 | 4358746900 | 37400 | 36750 | 37450 | 36700 | 1148 |
| 492 | 20230925 | 102200 | 4316023500 | 36700 | 37100 | 37100 | 36700 | 845 |
| 493 | 20230925 | 102100 | 4284855650 | 37100 | 37250 | 37700 | 37100 | 2025 |
| 494 | 20230925 | 102000 | 4209252900 | 37250 | 37350 | 37750 | 37250 | 6394 |
| 495 | 20230925 | 101900 | 3969052350 | 37250 | 37100 | 37500 | 37050 | 4421 |
| 496 | 20230925 | 101800 | 3804177450 | 37100 | 36700 | 37150 | 36700 | 1763 |
| 497 | 20230925 | 101700 | 3738999450 | 36700 | 36700 | 36950 | 36650 | 368 |
| 498 | 20230925 | 101600 | 3725497050 | 36700 | 36800 | 37100 | 36700 | 3733 |
| 499 | 20230925 | 101500 | 3587754900 | 36800 | 36550 | 36800 | 36400 | 1616 |
| 500 | 20230925 | 101400 | 3528509500 | 36550 | 36400 | 36700 | 36350 | 968 |
| 501 | 20230925 | 101300 | 3493171800 | 36400 | 36700 | 36700 | 36350 | 91 |
| 502 | 20230925 | 101200 | 3489847750 | 36750 | 36250 | 36750 | 36200 | 1494 |
| 503 | 20230925 | 101100 | 3435285950 | 36250 | 35950 | 36400 | 35750 | 830 |
| 504 | 20230925 | 101000 | 3405405900 | 35900 | 36150 | 36150 | 35900 | 410 |
| 505 | 20230925 | 100900 | 3390645200 | 36150 | 36200 | 36200 | 36100 | 54 |
| 506 | 20230925 | 100800 | 3388690850 | 36200 | 36200 | 36500 | 36000 | 1263 |
| 507 | 20230925 | 100700 | 3342865850 | 36150 | 36050 | 36200 | 35900 | 164 |
| 508 | 20230925 | 100600 | 3336941200 | 36100 | 35650 | 36250 | 35650 | 670 |
| 509 | 20230925 | 100500 | 3312809000 | 35650 | 35650 | 35650 | 35550 | 591 |
| 510 | 20230925 | 100400 | 3291797150 | 35550 | 35600 | 35650 | 35550 | 373 |
| 511 | 20230925 | 100300 | 3278512950 | 35600 | 35450 | 35600 | 35450 | 79 |
| 512 | 20230925 | 100200 | 3275707700 | 35450 | 35450 | 35450 | 35450 | 83 |
| 513 | 20230925 | 100100 | 3272765350 | 35450 | 35350 | 35450 | 35250 | 343 |
| 514 | 20230925 | 100000 | 3260645650 | 35250 | 35300 | 35450 | 35250 | 845 |
| 515 | 20230925 | 095900 | 3230829100 | 35550 | 35350 | 35550 | 35250 | 490 |
| 516 | 20230925 | 095800 | 3213530000 | 35350 | 35950 | 35950 | 35200 | 2365 |
| 517 | 20230925 | 095700 | 3129701700 | 36000 | 36200 | 36250 | 36000 | 661 |
| 518 | 20230925 | 095600 | 3105820200 | 36200 | 36150 | 36200 | 36000 | 223 |
| 519 | 20230925 | 095500 | 3097754450 | 36200 | 36100 | 36200 | 35850 | 528 |
| 520 | 20230925 | 095400 | 3078677300 | 35850 | 36150 | 36200 | 35850 | 483 |
| 521 | 20230925 | 095300 | 3061262350 | 36150 | 36150 | 36200 | 35750 | 257 |
| 522 | 20230925 | 095200 | 3052026550 | 36200 | 35950 | 36200 | 35700 | 303 |
| 523 | 20230925 | 095100 | 3041139100 | 35950 | 35850 | 35950 | 35800 | 336 |
| 524 | 20230925 | 095000 | 3029092400 | 35900 | 35800 | 36000 | 35700 | 860 |
| 525 | 20230925 | 094900 | 2998242550 | 35800 | 35550 | 35850 | 35550 | 235 |
| 526 | 20230925 | 094800 | 2989836050 | 35700 | 35450 | 35850 | 35300 | 1201 |
| 527 | 20230925 | 094700 | 2947171150 | 35400 | 35600 | 35850 | 35400 | 1991 |
| 528 | 20230925 | 094600 | 2876456350 | 35600 | 35850 | 36250 | 35550 | 2122 |
| 529 | 20230925 | 094500 | 2800712600 | 35850 | 36450 | 36600 | 35850 | 2099 |
| 530 | 20230925 | 094400 | 2724921900 | 36300 | 37000 | 37200 | 36250 | 6580 |
| 531 | 20230925 | 094300 | 2482918900 | 37100 | 37300 | 37300 | 36800 | 7197 |
| 532 | 20230925 | 094200 | 2215759900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 533 | 20230925 | 094100 | 2215759900 | 37550 | 36800 | 37550 | 36800 | 2548 |
| 534 | 20230925 | 094000 | 2120545650 | 36750 | 36000 | 37400 | 36000 | 10017 |
| 535 | 20230925 | 093900 | 1751120800 | 36000 | 35850 | 36350 | 35600 | 1823 |
| 536 | 20230925 | 093800 | 1685447050 | 35850 | 35650 | 35900 | 35600 | 858 |
| 537 | 20230925 | 093700 | 1654712050 | 35700 | 35550 | 35900 | 35400 | 1242 |
| 538 | 20230925 | 093600 | 1610528700 | 35400 | 36100 | 36350 | 35400 | 3072 |
| 539 | 20230925 | 093500 | 1500036350 | 36100 | 36050 | 36300 | 35750 | 1215 |
| 540 | 20230925 | 093400 | 1456284800 | 36050 | 35650 | 36050 | 35650 | 517 |
| 541 | 20230925 | 093300 | 1437783900 | 35700 | 36000 | 36000 | 35450 | 943 |
| 542 | 20230925 | 093200 | 1404139550 | 36050 | 36200 | 36300 | 35600 | 1196 |
| 543 | 20230925 | 093100 | 1361082800 | 36050 | 35350 | 36350 | 35350 | 1413 |
| 544 | 20230925 | 093000 | 1310290250 | 35400 | 35950 | 36200 | 35300 | 2322 |
| 545 | 20230925 | 092900 | 1227537200 | 35700 | 36250 | 36250 | 35600 | 1290 |
| 546 | 20230925 | 092800 | 1181229600 | 36250 | 36400 | 36450 | 35650 | 2302 |
| 547 | 20230925 | 092700 | 1097843250 | 36400 | 35400 | 36750 | 35300 | 5824 |
| 548 | 20230925 | 092600 | 886201200 | 35300 | 35400 | 35600 | 35300 | 580 |
| 549 | 20230925 | 092500 | 865667800 | 35600 | 35200 | 35650 | 34800 | 1320 |
| 550 | 20230925 | 092400 | 819101900 | 35250 | 35550 | 35550 | 35050 | 1612 |
| 551 | 20230925 | 092300 | 762142450 | 35750 | 36200 | 36600 | 35150 | 3609 |
| 552 | 20230925 | 092200 | 632601750 | 35800 | 35500 | 36800 | 35250 | 10277 |
| 553 | 20230925 | 092100 | 260517250 | 35600 | 34800 | 35600 | 34700 | 2458 |
| 554 | 20230925 | 092000 | 173606450 | 34800 | 34800 | 35000 | 34800 | 738 |
| 555 | 20230925 | 091900 | 147912300 | 34800 | 34750 | 34800 | 34500 | 577 |
| 556 | 20230925 | 091800 | 127835300 | 34750 | 34850 | 34850 | 34300 | 327 |
| 557 | 20230925 | 091700 | 116538050 | 34800 | 34500 | 35450 | 34300 | 1803 |
| 558 | 20230925 | 091600 | 53631200 | 34500 | 34250 | 34500 | 34200 | 187 |
| 559 | 20230925 | 091500 | 47191750 | 34450 | 34400 | 34450 | 34100 | 260 |
| 560 | 20230925 | 091400 | 38273050 | 34450 | 34150 | 34550 | 34150 | 444 |
| 561 | 20230925 | 091300 | 22986400 | 34050 | 34300 | 34500 | 34050 | 178 |
| 562 | 20230925 | 091200 | 16877650 | 34250 | 34100 | 34250 | 34100 | 123 |
| 563 | 20230925 | 091100 | 12669850 | 34000 | 34200 | 34250 | 34000 | 53 |
| 564 | 20230925 | 091000 | 10860650 | 34250 | 34100 | 34250 | 34100 | 169 |
| 565 | 20230925 | 090900 | 5088350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 566 | 20230925 | 090800 | 5088350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 567 | 20230925 | 090700 | 5088350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 568 | 20230925 | 090600 | 5088350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 569 | 20230925 | 090500 | 5088350 | 34150 | 34150 | 34150 | 34150 | 36 |
| 570 | 20230925 | 090400 | 3858950 | 34150 | 34150 | 34150 | 34150 | 5 |
| 571 | 20230925 | 090300 | 3688200 | 34150 | 34150 | 34150 | 34150 | 25 |
| 572 | 20230925 | 090200 | 2834450 | 34150 | 34150 | 34150 | 34150 | 0 |
| 573 | 20230925 | 090100 | 2834450 | 34150 | 34150 | 34150 | 34150 | 45 |
| 574 | 20230925 | 090000 | 1297700 | 34150 | 34150 | 34150 | 34150 | 38 |