31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 3 | 20230918 | 183200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230918 | 183100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230918 | 183000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230918 | 182900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230918 | 182800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230918 | 182700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230918 | 182600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230918 | 182500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230918 | 182400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230918 | 182300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230918 | 182200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230918 | 182100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230918 | 182000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230918 | 181900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230918 | 181800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230918 | 181700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230918 | 181600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230918 | 181500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230918 | 181400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230918 | 181300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230918 | 181200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230918 | 181100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230918 | 181000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230918 | 180900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230918 | 180800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230918 | 180700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230918 | 180600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230918 | 180500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230918 | 180400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230918 | 180300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 33 | 20230918 | 180200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230918 | 180100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230918 | 180000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230918 | 175900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230918 | 175800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230918 | 175700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230918 | 175600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230918 | 175500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230918 | 175400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230918 | 175300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230918 | 175200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230918 | 175100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230918 | 175000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230918 | 174900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230918 | 174800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230918 | 174700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230918 | 174600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230918 | 174500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230918 | 174400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230918 | 174300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230918 | 174200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230918 | 174100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230918 | 174000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230918 | 173900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230918 | 173800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230918 | 173700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230918 | 173600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230918 | 173500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230918 | 173400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230918 | 173300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 63 | 20230918 | 173200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230918 | 173100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230918 | 173000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230918 | 172900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230918 | 172800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230918 | 172700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230918 | 172600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230918 | 172500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230918 | 172400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230918 | 172300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230918 | 172200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230918 | 172100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230918 | 172000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230918 | 171900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230918 | 171800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230918 | 171700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230918 | 171600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230918 | 171500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230918 | 171400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230918 | 171300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230918 | 171200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230918 | 171100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230918 | 171000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230918 | 170900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230918 | 170800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230918 | 170700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230918 | 170600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230918 | 170500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230918 | 170400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230918 | 170300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 93 | 20230918 | 170200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230918 | 170100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230918 | 170000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230918 | 165900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230918 | 165800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230918 | 165700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230918 | 165600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230918 | 165500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230918 | 165400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230918 | 165300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230918 | 165200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230918 | 165100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230918 | 165000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230918 | 164900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230918 | 164800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230918 | 164700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230918 | 164600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230918 | 164500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230918 | 164400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230918 | 164300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230918 | 164200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230918 | 164100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230918 | 164000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230918 | 163900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230918 | 163800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230918 | 163700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230918 | 163600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230918 | 163500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230918 | 163400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230918 | 163300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 123 | 20230918 | 163200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230918 | 163100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230918 | 163000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230918 | 162900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230918 | 162800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230918 | 162700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230918 | 162600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230918 | 162500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230918 | 162400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230918 | 162300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230918 | 162200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230918 | 162100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230918 | 162000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230918 | 161900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230918 | 161800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230918 | 161700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230918 | 161600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230918 | 161500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230918 | 161400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230918 | 161300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230918 | 161200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230918 | 161100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230918 | 161000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230918 | 160900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230918 | 160800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230918 | 160700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230918 | 160600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230918 | 160500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230918 | 160400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230918 | 160300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 153 | 20230918 | 160200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230918 | 160100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230918 | 160000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230918 | 155900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230918 | 155800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230918 | 155700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230918 | 155600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230918 | 155500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230918 | 155400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230918 | 155300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230918 | 155200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230918 | 155100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230918 | 155000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230918 | 154900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230918 | 154800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230918 | 154700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230918 | 154600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230918 | 154500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230918 | 154400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230918 | 154300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230918 | 154200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230918 | 154100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230918 | 154000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230918 | 153900 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230918 | 153800 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230918 | 153700 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230918 | 153600 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230918 | 153500 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230918 | 153400 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230918 | 153300 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 183 | 20230918 | 153200 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230918 | 153100 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230918 | 153000 | 11727544300 | 32900 | 32900 | 32900 | 32900 | 21302 |
| 186 | 20230918 | 152900 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230918 | 152800 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230918 | 152700 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230918 | 152600 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230918 | 152500 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230918 | 152400 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230918 | 152300 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230918 | 152200 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230918 | 152100 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230918 | 152000 | 11026708500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230918 | 151900 | 11026708500 | 32950 | 32900 | 32950 | 32850 | 1060 |
| 197 | 20230918 | 151800 | 10991849000 | 32950 | 32950 | 32950 | 32900 | 1269 |
| 198 | 20230918 | 151700 | 10950059250 | 32900 | 32900 | 33000 | 32900 | 1813 |
| 199 | 20230918 | 151600 | 10890334200 | 32950 | 32950 | 32950 | 32900 | 896 |
| 200 | 20230918 | 151500 | 10860816200 | 32950 | 32900 | 32950 | 32850 | 439 |
| 201 | 20230918 | 151400 | 10846359950 | 32900 | 32850 | 32900 | 32850 | 703 |
| 202 | 20230918 | 151300 | 10823236300 | 32900 | 32900 | 32950 | 32850 | 636 |
| 203 | 20230918 | 151200 | 10802302350 | 32900 | 32900 | 33000 | 32800 | 4844 |
| 204 | 20230918 | 151100 | 10643121450 | 32850 | 32900 | 32900 | 32850 | 293 |
| 205 | 20230918 | 151000 | 10633483000 | 32900 | 32800 | 32900 | 32800 | 749 |
| 206 | 20230918 | 150900 | 10608860900 | 32850 | 32800 | 32850 | 32800 | 798 |
| 207 | 20230918 | 150800 | 10582654050 | 32800 | 32850 | 32850 | 32800 | 381 |
| 208 | 20230918 | 150700 | 10570141250 | 32850 | 32800 | 32850 | 32800 | 1048 |
| 209 | 20230918 | 150600 | 10535739000 | 32800 | 32850 | 32850 | 32800 | 685 |
| 210 | 20230918 | 150500 | 10513243600 | 32800 | 32850 | 32850 | 32800 | 2202 |
| 211 | 20230918 | 150400 | 10440980050 | 32850 | 32900 | 32900 | 32800 | 827 |
| 212 | 20230918 | 150300 | 10413801600 | 32850 | 32900 | 32900 | 32800 | 848 |
| 213 | 20230918 | 150200 | 10385930750 | 32850 | 32900 | 32900 | 32850 | 803 |
| 214 | 20230918 | 150100 | 10359526750 | 32850 | 32900 | 32950 | 32850 | 1113 |
| 215 | 20230918 | 150000 | 10322925600 | 32950 | 32850 | 32950 | 32850 | 779 |
| 216 | 20230918 | 145900 | 10297290400 | 32950 | 32900 | 32950 | 32850 | 672 |
| 217 | 20230918 | 145800 | 10275187950 | 32900 | 32800 | 32900 | 32800 | 1692 |
| 218 | 20230918 | 145700 | 10219574600 | 32850 | 32800 | 32850 | 32800 | 894 |
| 219 | 20230918 | 145600 | 10190227000 | 32800 | 32800 | 32900 | 32800 | 982 |
| 220 | 20230918 | 145500 | 10157990700 | 32850 | 32850 | 32900 | 32800 | 681 |
| 221 | 20230918 | 145400 | 10135626400 | 32850 | 32850 | 32900 | 32800 | 2404 |
| 222 | 20230918 | 145300 | 10056646800 | 32850 | 32850 | 32900 | 32800 | 1259 |
| 223 | 20230918 | 145200 | 10015323750 | 32900 | 32900 | 32900 | 32850 | 744 |
| 224 | 20230918 | 145100 | 9990863550 | 32850 | 32850 | 32900 | 32850 | 1397 |
| 225 | 20230918 | 145000 | 9944954550 | 32850 | 32850 | 32950 | 32850 | 958 |
| 226 | 20230918 | 144900 | 9913447200 | 32850 | 32900 | 32950 | 32850 | 884 |
| 227 | 20230918 | 144800 | 9884366950 | 32900 | 32950 | 32950 | 32850 | 884 |
| 228 | 20230918 | 144700 | 9855265000 | 32900 | 32900 | 32950 | 32850 | 1003 |
| 229 | 20230918 | 144600 | 9822273650 | 32850 | 32950 | 32950 | 32850 | 783 |
| 230 | 20230918 | 144500 | 9796494300 | 32900 | 32950 | 33000 | 32900 | 751 |
| 231 | 20230918 | 144400 | 9771743000 | 32950 | 32950 | 33050 | 32900 | 929 |
| 232 | 20230918 | 144300 | 9741126550 | 32950 | 32950 | 33000 | 32900 | 1038 |
| 233 | 20230918 | 144200 | 9706916500 | 32950 | 33050 | 33050 | 32950 | 717 |
| 234 | 20230918 | 144100 | 9683265500 | 33000 | 33000 | 33050 | 32950 | 717 |
| 235 | 20230918 | 144000 | 9659607450 | 33000 | 33000 | 33050 | 32950 | 676 |
| 236 | 20230918 | 143900 | 9637299800 | 33050 | 33000 | 33050 | 33000 | 612 |
| 237 | 20230918 | 143800 | 9617081750 | 33050 | 33050 | 33050 | 33000 | 516 |
| 238 | 20230918 | 143700 | 9600041300 | 33050 | 33000 | 33050 | 32950 | 723 |
| 239 | 20230918 | 143600 | 9576185650 | 33000 | 33000 | 33000 | 32950 | 717 |
| 240 | 20230918 | 143500 | 9552526300 | 33000 | 33050 | 33050 | 32950 | 664 |
| 241 | 20230918 | 143400 | 9530609700 | 33000 | 32950 | 33050 | 32950 | 695 |
| 242 | 20230918 | 143300 | 9507660900 | 32950 | 33000 | 33050 | 32950 | 758 |
| 243 | 20230918 | 143200 | 9482644900 | 33000 | 33000 | 33050 | 32950 | 444 |
| 244 | 20230918 | 143100 | 9467990750 | 33000 | 32950 | 33050 | 32900 | 2243 |
| 245 | 20230918 | 143000 | 9393994200 | 32900 | 32850 | 32950 | 32850 | 896 |
| 246 | 20230918 | 142900 | 9364505400 | 32850 | 32850 | 33000 | 32850 | 1572 |
| 247 | 20230918 | 142800 | 9312772950 | 32850 | 32900 | 32950 | 32850 | 493 |
| 248 | 20230918 | 142700 | 9296543500 | 32950 | 32900 | 32950 | 32800 | 1384 |
| 249 | 20230918 | 142600 | 9251024600 | 32950 | 32900 | 32950 | 32850 | 1373 |
| 250 | 20230918 | 142500 | 9205858000 | 32850 | 32800 | 32900 | 32800 | 1534 |
| 251 | 20230918 | 142400 | 9155418150 | 32800 | 32900 | 32900 | 32800 | 753 |
| 252 | 20230918 | 142300 | 9130686350 | 32850 | 32800 | 32900 | 32800 | 1155 |
| 253 | 20230918 | 142200 | 9092725800 | 32850 | 32950 | 32950 | 32800 | 1149 |
| 254 | 20230918 | 142100 | 9054975850 | 32900 | 32900 | 32950 | 32850 | 919 |
| 255 | 20230918 | 142000 | 9024724800 | 32950 | 32950 | 32950 | 32850 | 579 |
| 256 | 20230918 | 141900 | 9005661200 | 32950 | 32950 | 32950 | 32900 | 709 |
| 257 | 20230918 | 141800 | 8982309100 | 32900 | 32950 | 32950 | 32850 | 613 |
| 258 | 20230918 | 141700 | 8962129250 | 32950 | 32900 | 32950 | 32850 | 769 |
| 259 | 20230918 | 141600 | 8936827000 | 32850 | 32850 | 32950 | 32850 | 537 |
| 260 | 20230918 | 141500 | 8919161800 | 32850 | 32900 | 32950 | 32850 | 816 |
| 261 | 20230918 | 141400 | 8892308950 | 32900 | 32900 | 32950 | 32850 | 644 |
| 262 | 20230918 | 141300 | 8871128400 | 32900 | 33000 | 33000 | 32850 | 1243 |
| 263 | 20230918 | 141200 | 8830263200 | 32900 | 32950 | 32950 | 32850 | 887 |
| 264 | 20230918 | 141100 | 8801075650 | 32950 | 32900 | 32950 | 32850 | 843 |
| 265 | 20230918 | 141000 | 8773332750 | 32950 | 33000 | 33000 | 32900 | 664 |
| 266 | 20230918 | 140900 | 8751465800 | 33000 | 32950 | 33000 | 32850 | 2979 |
| 267 | 20230918 | 140800 | 8653323450 | 32850 | 32900 | 32950 | 32850 | 575 |
| 268 | 20230918 | 140700 | 8634405600 | 32900 | 32950 | 32950 | 32850 | 906 |
| 269 | 20230918 | 140600 | 8604581950 | 32950 | 32900 | 33000 | 32900 | 561 |
| 270 | 20230918 | 140500 | 8586104100 | 32950 | 32950 | 33000 | 32900 | 1023 |
| 271 | 20230918 | 140400 | 8552406400 | 32900 | 32950 | 33000 | 32900 | 864 |
| 272 | 20230918 | 140300 | 8523953250 | 32950 | 32950 | 33000 | 32900 | 382 |
| 273 | 20230918 | 140200 | 8511361650 | 32950 | 32900 | 33050 | 32900 | 1181 |
| 274 | 20230918 | 140100 | 8472425600 | 32950 | 33000 | 33050 | 32900 | 565 |
| 275 | 20230918 | 140000 | 8453799050 | 33000 | 33050 | 33050 | 33000 | 719 |
| 276 | 20230918 | 135900 | 8430042950 | 33000 | 32950 | 33050 | 32950 | 844 |
| 277 | 20230918 | 135800 | 8402180100 | 32950 | 33000 | 33050 | 32950 | 625 |
| 278 | 20230918 | 135700 | 8381554450 | 33000 | 33000 | 33050 | 32900 | 533 |
| 279 | 20230918 | 135600 | 8363966500 | 33000 | 33000 | 33050 | 32950 | 762 |
| 280 | 20230918 | 135500 | 8338823650 | 33000 | 32950 | 33000 | 32900 | 558 |
| 281 | 20230918 | 135400 | 8320413400 | 33000 | 32950 | 33000 | 32900 | 843 |
| 282 | 20230918 | 135300 | 8292625700 | 32950 | 32900 | 33000 | 32900 | 393 |
| 283 | 20230918 | 135200 | 8279677450 | 32950 | 32900 | 33000 | 32900 | 580 |
| 284 | 20230918 | 135100 | 8260568700 | 32950 | 33000 | 33000 | 32850 | 875 |
| 285 | 20230918 | 135000 | 8231763400 | 32950 | 33000 | 33000 | 32900 | 857 |
| 286 | 20230918 | 134900 | 8203503350 | 33000 | 33000 | 33000 | 32950 | 395 |
| 287 | 20230918 | 134800 | 8190474850 | 33000 | 33000 | 33000 | 32950 | 514 |
| 288 | 20230918 | 134700 | 8173514950 | 33000 | 32900 | 33000 | 32900 | 3266 |
| 289 | 20230918 | 134600 | 8066003250 | 32900 | 33000 | 33000 | 32850 | 799 |
| 290 | 20230918 | 134500 | 8039693700 | 32950 | 32900 | 33000 | 32850 | 4203 |
| 291 | 20230918 | 134400 | 7901399100 | 33000 | 32950 | 33000 | 32850 | 7599 |
| 292 | 20230918 | 134300 | 7651545650 | 33000 | 33000 | 33000 | 32950 | 360 |
| 293 | 20230918 | 134200 | 7639669550 | 33000 | 33000 | 33000 | 32950 | 546 |
| 294 | 20230918 | 134100 | 7621654150 | 33000 | 33000 | 33000 | 32950 | 587 |
| 295 | 20230918 | 134000 | 7602288700 | 32950 | 32950 | 33000 | 32950 | 598 |
| 296 | 20230918 | 133900 | 7582561050 | 32950 | 32950 | 33000 | 32850 | 2608 |
| 297 | 20230918 | 133800 | 7496721800 | 32950 | 33000 | 33000 | 32950 | 635 |
| 298 | 20230918 | 133700 | 7475776250 | 33000 | 33000 | 33000 | 32900 | 1245 |
| 299 | 20230918 | 133600 | 7434725850 | 32950 | 33000 | 33000 | 32950 | 393 |
| 300 | 20230918 | 133500 | 7421762000 | 32950 | 32900 | 33000 | 32900 | 885 |
| 301 | 20230918 | 133400 | 7392613100 | 32950 | 32950 | 33000 | 32900 | 382 |
| 302 | 20230918 | 133300 | 7380017450 | 33000 | 32950 | 33000 | 32900 | 1204 |
| 303 | 20230918 | 133200 | 7340337700 | 32950 | 32950 | 33000 | 32950 | 362 |
| 304 | 20230918 | 133100 | 7328395250 | 33000 | 32950 | 33000 | 32950 | 511 |
| 305 | 20230918 | 133000 | 7311536800 | 32950 | 32950 | 33000 | 32900 | 409 |
| 306 | 20230918 | 132900 | 7298059700 | 32950 | 33000 | 33050 | 32900 | 1261 |
| 307 | 20230918 | 132800 | 7256483400 | 33000 | 33000 | 33000 | 32950 | 543 |
| 308 | 20230918 | 132700 | 7238573350 | 33000 | 32950 | 33050 | 32950 | 539 |
| 309 | 20230918 | 132600 | 7220789150 | 33000 | 32950 | 33000 | 32950 | 538 |
| 310 | 20230918 | 132500 | 7203037700 | 32950 | 32950 | 33050 | 32950 | 674 |
| 311 | 20230918 | 132400 | 7180788450 | 33000 | 32950 | 33000 | 32950 | 411 |
| 312 | 20230918 | 132300 | 7167228500 | 32950 | 33050 | 33050 | 32950 | 713 |
| 313 | 20230918 | 132200 | 7143675950 | 33050 | 33000 | 33050 | 32950 | 388 |
| 314 | 20230918 | 132100 | 7130866100 | 33000 | 33000 | 33050 | 32950 | 573 |
| 315 | 20230918 | 132000 | 7111957450 | 33000 | 33000 | 33100 | 32950 | 737 |
| 316 | 20230918 | 131900 | 7087626900 | 33000 | 33000 | 33050 | 33000 | 634 |
| 317 | 20230918 | 131800 | 7066686750 | 33000 | 33050 | 33050 | 33000 | 674 |
| 318 | 20230918 | 131700 | 7044428750 | 33050 | 32950 | 33050 | 32950 | 479 |
| 319 | 20230918 | 131600 | 7028620900 | 33000 | 32950 | 33000 | 32950 | 725 |
| 320 | 20230918 | 131500 | 7004706800 | 32950 | 33000 | 33000 | 32900 | 923 |
| 321 | 20230918 | 131400 | 6974270300 | 33000 | 33050 | 33050 | 32950 | 367 |
| 322 | 20230918 | 131300 | 6962161150 | 33050 | 33050 | 33050 | 32950 | 636 |
| 323 | 20230918 | 131200 | 6941149250 | 33050 | 33000 | 33050 | 33000 | 479 |
| 324 | 20230918 | 131100 | 6925321950 | 33050 | 32950 | 33050 | 32950 | 1406 |
| 325 | 20230918 | 131000 | 6878951050 | 32950 | 33050 | 33050 | 32900 | 2249 |
| 326 | 20230918 | 130900 | 6804822300 | 33050 | 33050 | 33050 | 33000 | 474 |
| 327 | 20230918 | 130800 | 6789165750 | 33050 | 32950 | 33050 | 32950 | 758 |
| 328 | 20230918 | 130700 | 6764137700 | 33000 | 33050 | 33100 | 32950 | 799 |
| 329 | 20230918 | 130600 | 6737744750 | 33100 | 33000 | 33100 | 32950 | 753 |
| 330 | 20230918 | 130500 | 6712872450 | 33050 | 33100 | 33100 | 33000 | 973 |
| 331 | 20230918 | 130400 | 6680698200 | 33050 | 33050 | 33100 | 33050 | 290 |
| 332 | 20230918 | 130300 | 6671106750 | 33100 | 33050 | 33100 | 33000 | 597 |
| 333 | 20230918 | 130200 | 6651367900 | 33100 | 33000 | 33100 | 33000 | 764 |
| 334 | 20230918 | 130100 | 6626118350 | 33000 | 33050 | 33100 | 33000 | 527 |
| 335 | 20230918 | 130000 | 6608695000 | 33050 | 33050 | 33100 | 33000 | 591 |
| 336 | 20230918 | 125900 | 6589155300 | 33050 | 33050 | 33100 | 33000 | 250 |
| 337 | 20230918 | 125800 | 6580892750 | 33050 | 33150 | 33150 | 33000 | 1296 |
| 338 | 20230918 | 125700 | 6538063400 | 33150 | 33100 | 33150 | 33000 | 631 |
| 339 | 20230918 | 125600 | 6517182150 | 33050 | 33100 | 33100 | 33050 | 532 |
| 340 | 20230918 | 125500 | 6499594450 | 33050 | 33100 | 33100 | 33050 | 613 |
| 341 | 20230918 | 125400 | 6479321850 | 33050 | 33100 | 33100 | 33050 | 750 |
| 342 | 20230918 | 125300 | 6454500250 | 33100 | 33100 | 33100 | 33050 | 505 |
| 343 | 20230918 | 125200 | 6437792300 | 33100 | 33100 | 33150 | 33050 | 700 |
| 344 | 20230918 | 125100 | 6414621900 | 33100 | 33050 | 33100 | 33050 | 495 |
| 345 | 20230918 | 125000 | 6398241500 | 33100 | 33050 | 33100 | 33050 | 684 |
| 346 | 20230918 | 124900 | 6375604050 | 33050 | 33050 | 33100 | 33000 | 666 |
| 347 | 20230918 | 124800 | 6353579300 | 33050 | 33050 | 33100 | 33000 | 581 |
| 348 | 20230918 | 124700 | 6334379450 | 33050 | 33100 | 33150 | 33000 | 429 |
| 349 | 20230918 | 124600 | 6320183800 | 33100 | 33050 | 33100 | 33000 | 522 |
| 350 | 20230918 | 124500 | 6302919700 | 33050 | 33150 | 33150 | 33000 | 291 |
| 351 | 20230918 | 124400 | 6293303150 | 33150 | 33050 | 33150 | 33000 | 855 |
| 352 | 20230918 | 124300 | 6264997500 | 33050 | 33050 | 33100 | 33000 | 576 |
| 353 | 20230918 | 124200 | 6245963550 | 33100 | 33100 | 33100 | 33050 | 537 |
| 354 | 20230918 | 124100 | 6228192550 | 33100 | 33050 | 33100 | 32950 | 331 |
| 355 | 20230918 | 124000 | 6217241650 | 33050 | 33100 | 33100 | 33000 | 1188 |
| 356 | 20230918 | 123900 | 6177963900 | 33100 | 33150 | 33150 | 32950 | 1203 |
| 357 | 20230918 | 123800 | 6138250250 | 33150 | 33050 | 33150 | 33000 | 447 |
| 358 | 20230918 | 123700 | 6123463400 | 33000 | 33050 | 33150 | 33000 | 850 |
| 359 | 20230918 | 123600 | 6095362400 | 33100 | 33050 | 33150 | 33000 | 890 |
| 360 | 20230918 | 123500 | 6065939750 | 33050 | 33000 | 33100 | 33000 | 772 |
| 361 | 20230918 | 123400 | 6040428500 | 33050 | 33100 | 33150 | 33050 | 1716 |
| 362 | 20230918 | 123300 | 5983634500 | 33150 | 33100 | 33150 | 33100 | 395 |
| 363 | 20230918 | 123200 | 5970542800 | 33150 | 33100 | 33150 | 33100 | 592 |
| 364 | 20230918 | 123100 | 5950920900 | 33050 | 33050 | 33100 | 33000 | 575 |
| 365 | 20230918 | 123000 | 5931898850 | 33000 | 33000 | 33050 | 33000 | 308 |
| 366 | 20230918 | 122900 | 5921723050 | 33050 | 33050 | 33100 | 33000 | 710 |
| 367 | 20230918 | 122800 | 5898248500 | 32950 | 33050 | 33100 | 32950 | 390 |
| 368 | 20230918 | 122700 | 5885369100 | 33100 | 32950 | 33100 | 32950 | 3214 |
| 369 | 20230918 | 122600 | 5779243200 | 33000 | 33050 | 33050 | 32950 | 867 |
| 370 | 20230918 | 122500 | 5750631850 | 33050 | 33100 | 33100 | 32950 | 1239 |
| 371 | 20230918 | 122400 | 5709719100 | 33050 | 33100 | 33150 | 33050 | 471 |
| 372 | 20230918 | 122300 | 5694124150 | 33100 | 33050 | 33150 | 33050 | 404 |
| 373 | 20230918 | 122200 | 5680742950 | 33100 | 33100 | 33150 | 33050 | 817 |
| 374 | 20230918 | 122100 | 5653699600 | 33100 | 33100 | 33100 | 33000 | 1142 |
| 375 | 20230918 | 122000 | 5615920850 | 33050 | 33050 | 33100 | 33050 | 339 |
| 376 | 20230918 | 121900 | 5604702700 | 33100 | 33050 | 33100 | 33050 | 563 |
| 377 | 20230918 | 121800 | 5586080100 | 33050 | 33050 | 33100 | 33000 | 466 |
| 378 | 20230918 | 121700 | 5570663450 | 33000 | 33050 | 33050 | 33000 | 648 |
| 379 | 20230918 | 121600 | 5549251850 | 33050 | 33100 | 33150 | 33000 | 489 |
| 380 | 20230918 | 121500 | 5533078750 | 33100 | 33150 | 33150 | 33050 | 739 |
| 381 | 20230918 | 121400 | 5508588850 | 33100 | 33050 | 33100 | 33050 | 374 |
| 382 | 20230918 | 121300 | 5496212500 | 33100 | 33100 | 33150 | 33050 | 1078 |
| 383 | 20230918 | 121200 | 5460522150 | 33050 | 33050 | 33050 | 33000 | 386 |
| 384 | 20230918 | 121100 | 5447767150 | 33050 | 33050 | 33150 | 33000 | 806 |
| 385 | 20230918 | 121000 | 5421080950 | 33100 | 33050 | 33100 | 33050 | 250 |
| 386 | 20230918 | 120900 | 5412809050 | 33100 | 33150 | 33200 | 33050 | 1005 |
| 387 | 20230918 | 120800 | 5379531550 | 33150 | 33150 | 33150 | 33100 | 342 |
| 388 | 20230918 | 120700 | 5368196400 | 33150 | 33100 | 33150 | 33100 | 581 |
| 389 | 20230918 | 120600 | 5348940600 | 33100 | 33150 | 33150 | 33050 | 517 |
| 390 | 20230918 | 120500 | 5331830900 | 33050 | 33100 | 33150 | 33050 | 653 |
| 391 | 20230918 | 120400 | 5310204450 | 33100 | 33100 | 33150 | 33050 | 576 |
| 392 | 20230918 | 120300 | 5291126300 | 33100 | 33100 | 33150 | 33050 | 658 |
| 393 | 20230918 | 120200 | 5269355700 | 33150 | 33150 | 33150 | 33100 | 544 |
| 394 | 20230918 | 120100 | 5251325100 | 33100 | 33150 | 33150 | 33100 | 325 |
| 395 | 20230918 | 120000 | 5240553950 | 33100 | 33150 | 33150 | 33050 | 2224 |
| 396 | 20230918 | 115900 | 5166921450 | 33150 | 33150 | 33150 | 33100 | 455 |
| 397 | 20230918 | 115800 | 5151843950 | 33150 | 33100 | 33150 | 33050 | 434 |
| 398 | 20230918 | 115700 | 5137462650 | 33100 | 33100 | 33150 | 33100 | 665 |
| 399 | 20230918 | 115600 | 5115439700 | 33100 | 33100 | 33100 | 33050 | 584 |
| 400 | 20230918 | 115500 | 5096112350 | 33050 | 33100 | 33100 | 33050 | 769 |
| 401 | 20230918 | 115400 | 5070675500 | 33100 | 33200 | 33200 | 33050 | 917 |
| 402 | 20230918 | 115300 | 5040311700 | 33200 | 33100 | 33200 | 33100 | 614 |
| 403 | 20230918 | 115200 | 5019945650 | 33100 | 33150 | 33150 | 33050 | 1001 |
| 404 | 20230918 | 115100 | 4986801400 | 33100 | 33150 | 33150 | 33100 | 797 |
| 405 | 20230918 | 115000 | 4960384450 | 33100 | 33050 | 33150 | 33050 | 717 |
| 406 | 20230918 | 114900 | 4936643600 | 33100 | 33100 | 33100 | 33050 | 606 |
| 407 | 20230918 | 114800 | 4916589900 | 33100 | 33150 | 33150 | 33100 | 591 |
| 408 | 20230918 | 114700 | 4897002000 | 33150 | 33100 | 33150 | 33100 | 469 |
| 409 | 20230918 | 114600 | 4881458250 | 33100 | 33200 | 33200 | 33100 | 541 |
| 410 | 20230918 | 114500 | 4863526350 | 33200 | 33200 | 33200 | 33050 | 1092 |
| 411 | 20230918 | 114400 | 4827353600 | 33200 | 33200 | 33200 | 33150 | 613 |
| 412 | 20230918 | 114300 | 4807006550 | 33200 | 33150 | 33200 | 33150 | 311 |
| 413 | 20230918 | 114200 | 4796683950 | 33150 | 33150 | 33200 | 33100 | 883 |
| 414 | 20230918 | 114100 | 4767397250 | 33150 | 33200 | 33200 | 33100 | 358 |
| 415 | 20230918 | 114000 | 4755532800 | 33100 | 33150 | 33250 | 33100 | 613 |
| 416 | 20230918 | 113900 | 4735194100 | 33200 | 33150 | 33200 | 33100 | 469 |
| 417 | 20230918 | 113800 | 4719631800 | 33150 | 33200 | 33200 | 33100 | 575 |
| 418 | 20230918 | 113700 | 4700560150 | 33150 | 33200 | 33200 | 33150 | 713 |
| 419 | 20230918 | 113600 | 4676900550 | 33200 | 33200 | 33200 | 33150 | 511 |
| 420 | 20230918 | 113500 | 4659946650 | 33200 | 33150 | 33200 | 33100 | 624 |
| 421 | 20230918 | 113400 | 4639262700 | 33150 | 33100 | 33150 | 33100 | 243 |
| 422 | 20230918 | 113300 | 4631210800 | 33100 | 33100 | 33150 | 33050 | 777 |
| 423 | 20230918 | 113200 | 4605495150 | 33050 | 33050 | 33100 | 33050 | 569 |
| 424 | 20230918 | 113100 | 4586664500 | 33100 | 33150 | 33150 | 33050 | 495 |
| 425 | 20230918 | 113000 | 4570280850 | 33050 | 33150 | 33150 | 33050 | 946 |
| 426 | 20230918 | 112900 | 4538969050 | 33100 | 33200 | 33200 | 33050 | 881 |
| 427 | 20230918 | 112800 | 4509793750 | 33200 | 33100 | 33200 | 33050 | 644 |
| 428 | 20230918 | 112700 | 4488460000 | 33050 | 33150 | 33150 | 33000 | 765 |
| 429 | 20230918 | 112600 | 4463156100 | 33150 | 33200 | 33200 | 33100 | 476 |
| 430 | 20230918 | 112500 | 4447381000 | 33150 | 33150 | 33200 | 33100 | 773 |
| 431 | 20230918 | 112400 | 4421742100 | 33150 | 33100 | 33150 | 33050 | 654 |
| 432 | 20230918 | 112300 | 4400099700 | 33050 | 33050 | 33100 | 33000 | 1680 |
| 433 | 20230918 | 112200 | 4344498550 | 33000 | 33050 | 33100 | 33000 | 789 |
| 434 | 20230918 | 112100 | 4318405350 | 33100 | 33050 | 33100 | 33000 | 753 |
| 435 | 20230918 | 112000 | 4293502200 | 33100 | 33100 | 33100 | 33050 | 437 |
| 436 | 20230918 | 111900 | 4279040250 | 33100 | 33100 | 33100 | 33050 | 775 |
| 437 | 20230918 | 111800 | 4253392800 | 33100 | 33100 | 33100 | 33000 | 331 |
| 438 | 20230918 | 111700 | 4242439250 | 33050 | 33050 | 33050 | 33000 | 601 |
| 439 | 20230918 | 111600 | 4222578300 | 33050 | 33050 | 33050 | 33000 | 257 |
| 440 | 20230918 | 111500 | 4214087750 | 33000 | 33000 | 33050 | 33000 | 558 |
| 441 | 20230918 | 111400 | 4195650350 | 33000 | 33050 | 33050 | 33000 | 590 |
| 442 | 20230918 | 111300 | 4176163550 | 33050 | 33100 | 33100 | 33050 | 489 |
| 443 | 20230918 | 111200 | 4159986550 | 33100 | 33100 | 33100 | 33050 | 780 |
| 444 | 20230918 | 111100 | 4134172100 | 33100 | 33050 | 33100 | 33050 | 384 |
| 445 | 20230918 | 111000 | 4121464650 | 33050 | 33050 | 33050 | 33000 | 598 |
| 446 | 20230918 | 110900 | 4101703450 | 33000 | 33100 | 33100 | 33000 | 1022 |
| 447 | 20230918 | 110800 | 4067917150 | 33050 | 33100 | 33100 | 33050 | 272 |
| 448 | 20230918 | 110700 | 4058919200 | 33050 | 33050 | 33100 | 33000 | 2039 |
| 449 | 20230918 | 110600 | 3991519950 | 33050 | 33050 | 33050 | 33000 | 782 |
| 450 | 20230918 | 110500 | 3965691350 | 33050 | 33050 | 33050 | 33000 | 257 |
| 451 | 20230918 | 110400 | 3957200600 | 33050 | 33050 | 33050 | 33000 | 441 |
| 452 | 20230918 | 110300 | 3942633000 | 33050 | 33050 | 33100 | 33000 | 431 |
| 453 | 20230918 | 110200 | 3928389950 | 33100 | 33000 | 33100 | 33000 | 624 |
| 454 | 20230918 | 110100 | 3907770550 | 33050 | 33050 | 33050 | 33000 | 272 |
| 455 | 20230918 | 110000 | 3898787700 | 33050 | 33050 | 33050 | 33000 | 1043 |
| 456 | 20230918 | 105900 | 3864341700 | 33050 | 33100 | 33100 | 33050 | 894 |
| 457 | 20230918 | 105800 | 3834791200 | 33100 | 33050 | 33100 | 33050 | 454 |
| 458 | 20230918 | 105700 | 3819767750 | 33100 | 33100 | 33100 | 33050 | 475 |
| 459 | 20230918 | 105600 | 3804048450 | 33050 | 33100 | 33150 | 33050 | 3557 |
| 460 | 20230918 | 105500 | 3686297150 | 33150 | 33150 | 33150 | 33100 | 234 |
| 461 | 20230918 | 105400 | 3678544250 | 33100 | 33150 | 33200 | 33100 | 722 |
| 462 | 20230918 | 105300 | 3654619550 | 33150 | 33200 | 33250 | 33150 | 652 |
| 463 | 20230918 | 105200 | 3632959300 | 33200 | 33200 | 33200 | 33150 | 701 |
| 464 | 20230918 | 105100 | 3609698350 | 33250 | 33250 | 33250 | 33200 | 309 |
| 465 | 20230918 | 105000 | 3599428850 | 33150 | 33200 | 33250 | 33150 | 342 |
| 466 | 20230918 | 104900 | 3588076500 | 33150 | 33250 | 33250 | 33150 | 427 |
| 467 | 20230918 | 104800 | 3573888300 | 33250 | 33200 | 33250 | 33150 | 567 |
| 468 | 20230918 | 104700 | 3555043450 | 33200 | 33250 | 33300 | 33200 | 270 |
| 469 | 20230918 | 104600 | 3546072550 | 33250 | 33200 | 33250 | 33200 | 487 |
| 470 | 20230918 | 104500 | 3529885150 | 33250 | 33250 | 33250 | 33200 | 394 |
| 471 | 20230918 | 104400 | 3516786600 | 33250 | 33300 | 33300 | 33200 | 801 |
| 472 | 20230918 | 104300 | 3490142700 | 33250 | 33250 | 33300 | 33250 | 345 |
| 473 | 20230918 | 104200 | 3478662850 | 33250 | 33200 | 33300 | 33150 | 524 |
| 474 | 20230918 | 104100 | 3461245250 | 33200 | 33300 | 33300 | 33200 | 171 |
| 475 | 20230918 | 104000 | 3455562600 | 33300 | 33350 | 33350 | 33200 | 592 |
| 476 | 20230918 | 103900 | 3435855450 | 33350 | 33300 | 33350 | 33250 | 397 |
| 477 | 20230918 | 103800 | 3422638450 | 33300 | 33300 | 33300 | 33250 | 500 |
| 478 | 20230918 | 103700 | 3405990250 | 33300 | 33350 | 33350 | 33150 | 598 |
| 479 | 20230918 | 103600 | 3386104600 | 33350 | 33300 | 33350 | 33150 | 650 |
| 480 | 20230918 | 103500 | 3364487450 | 33250 | 33350 | 33400 | 33250 | 3165 |
| 481 | 20230918 | 103400 | 3259037950 | 33400 | 33400 | 33400 | 33350 | 140 |
| 482 | 20230918 | 103300 | 3254364100 | 33400 | 33400 | 33400 | 33350 | 429 |
| 483 | 20230918 | 103200 | 3240040050 | 33400 | 33400 | 33450 | 33350 | 736 |
| 484 | 20230918 | 103100 | 3215449800 | 33450 | 33400 | 33450 | 33400 | 525 |
| 485 | 20230918 | 103000 | 3197893300 | 33450 | 33450 | 33500 | 33400 | 562 |
| 486 | 20230918 | 102900 | 3179089550 | 33500 | 33500 | 33500 | 33450 | 837 |
| 487 | 20230918 | 102800 | 3151073400 | 33500 | 33500 | 33500 | 33450 | 812 |
| 488 | 20230918 | 102700 | 3123896700 | 33500 | 33500 | 33500 | 33450 | 402 |
| 489 | 20230918 | 102600 | 3110431750 | 33500 | 33450 | 33500 | 33450 | 770 |
| 490 | 20230918 | 102500 | 3084653650 | 33450 | 33450 | 33500 | 33400 | 436 |
| 491 | 20230918 | 102400 | 3070071900 | 33400 | 33400 | 33450 | 33400 | 563 |
| 492 | 20230918 | 102300 | 3051243500 | 33450 | 33450 | 33450 | 33400 | 389 |
| 493 | 20230918 | 102200 | 3038232800 | 33400 | 33450 | 33450 | 33400 | 214 |
| 494 | 20230918 | 102100 | 3031078350 | 33450 | 33400 | 33450 | 33400 | 623 |
| 495 | 20230918 | 102000 | 3010243000 | 33400 | 33450 | 33450 | 33400 | 412 |
| 496 | 20230918 | 101900 | 2996463950 | 33450 | 33500 | 33500 | 33400 | 1233 |
| 497 | 20230918 | 101800 | 2955219800 | 33450 | 33500 | 33500 | 33450 | 1055 |
| 498 | 20230918 | 101700 | 2919881150 | 33450 | 33500 | 33500 | 33450 | 1014 |
| 499 | 20230918 | 101600 | 2885927500 | 33500 | 33450 | 33500 | 33450 | 870 |
| 500 | 20230918 | 101500 | 2856820300 | 33500 | 33450 | 33500 | 33400 | 958 |
| 501 | 20230918 | 101400 | 2824765500 | 33450 | 33450 | 33450 | 33400 | 2481 |
| 502 | 20230918 | 101300 | 2741779550 | 33450 | 33400 | 33450 | 33400 | 518 |
| 503 | 20230918 | 101200 | 2724455150 | 33450 | 33350 | 33450 | 33350 | 467 |
| 504 | 20230918 | 101100 | 2708859050 | 33350 | 33350 | 33400 | 33300 | 1364 |
| 505 | 20230918 | 101000 | 2663412200 | 33300 | 33300 | 33350 | 33300 | 556 |
| 506 | 20230918 | 100900 | 2644874500 | 33350 | 33350 | 33350 | 33300 | 337 |
| 507 | 20230918 | 100800 | 2633637450 | 33350 | 33350 | 33350 | 33300 | 440 |
| 508 | 20230918 | 100700 | 2618965950 | 33350 | 33350 | 33350 | 33300 | 396 |
| 509 | 20230918 | 100600 | 2605765450 | 33350 | 33350 | 33350 | 33300 | 569 |
| 510 | 20230918 | 100500 | 2586791800 | 33300 | 33300 | 33350 | 33250 | 385 |
| 511 | 20230918 | 100400 | 2573957500 | 33300 | 33400 | 33400 | 33250 | 1007 |
| 512 | 20230918 | 100300 | 2540405350 | 33350 | 33400 | 33450 | 33250 | 1966 |
| 513 | 20230918 | 100200 | 2474845750 | 33400 | 33350 | 33450 | 33350 | 2032 |
| 514 | 20230918 | 100100 | 2406977500 | 33350 | 33400 | 33400 | 33350 | 200 |
| 515 | 20230918 | 100000 | 2400300050 | 33400 | 33400 | 33400 | 33300 | 1253 |
| 516 | 20230918 | 095900 | 2358506800 | 33350 | 33350 | 33400 | 33350 | 893 |
| 517 | 20230918 | 095800 | 2328709600 | 33400 | 33400 | 33450 | 33350 | 690 |
| 518 | 20230918 | 095700 | 2305663350 | 33400 | 33400 | 33400 | 33350 | 570 |
| 519 | 20230918 | 095600 | 2286627600 | 33400 | 33400 | 33400 | 33350 | 486 |
| 520 | 20230918 | 095500 | 2270400750 | 33350 | 33350 | 33350 | 33300 | 641 |
| 521 | 20230918 | 095400 | 2249025150 | 33350 | 33250 | 33350 | 33200 | 1609 |
| 522 | 20230918 | 095300 | 2195466250 | 33250 | 33250 | 33300 | 33200 | 1085 |
| 523 | 20230918 | 095200 | 2159388250 | 33250 | 33300 | 33300 | 33200 | 408 |
| 524 | 20230918 | 095100 | 2145812100 | 33300 | 33300 | 33300 | 33250 | 390 |
| 525 | 20230918 | 095000 | 2132833300 | 33300 | 33300 | 33300 | 33250 | 557 |
| 526 | 20230918 | 094900 | 2114288350 | 33300 | 33300 | 33350 | 33250 | 351 |
| 527 | 20230918 | 094800 | 2102601500 | 33250 | 33150 | 33300 | 33150 | 1920 |
| 528 | 20230918 | 094700 | 2038755950 | 33200 | 33250 | 33250 | 33150 | 269 |
| 529 | 20230918 | 094600 | 2029820350 | 33200 | 33300 | 33300 | 33150 | 817 |
| 530 | 20230918 | 094500 | 2002652150 | 33300 | 33350 | 33350 | 33200 | 504 |
| 531 | 20230918 | 094400 | 1985873350 | 33350 | 33300 | 33350 | 33300 | 301 |
| 532 | 20230918 | 094300 | 1975841700 | 33350 | 33400 | 33400 | 33300 | 301 |
| 533 | 20230918 | 094200 | 1965800900 | 33400 | 33400 | 33400 | 33300 | 407 |
| 534 | 20230918 | 094100 | 1952214600 | 33350 | 33400 | 33450 | 33350 | 593 |
| 535 | 20230918 | 094000 | 1932409400 | 33300 | 33350 | 33400 | 33300 | 889 |
| 536 | 20230918 | 093900 | 1902729800 | 33400 | 33350 | 33400 | 33300 | 1014 |
| 537 | 20230918 | 093800 | 1868878500 | 33350 | 33350 | 33400 | 33300 | 1309 |
| 538 | 20230918 | 093700 | 1825217600 | 33350 | 33350 | 33400 | 33300 | 1024 |
| 539 | 20230918 | 093600 | 1791053900 | 33350 | 33350 | 33350 | 33300 | 586 |
| 540 | 20230918 | 093500 | 1771512950 | 33350 | 33300 | 33350 | 33300 | 672 |
| 541 | 20230918 | 093400 | 1749126400 | 33250 | 33200 | 33300 | 33200 | 807 |
| 542 | 20230918 | 093300 | 1722279750 | 33250 | 33200 | 33250 | 33150 | 681 |
| 543 | 20230918 | 093200 | 1699650650 | 33200 | 33100 | 33250 | 33100 | 628 |
| 544 | 20230918 | 093100 | 1678806600 | 33150 | 33150 | 33200 | 33100 | 480 |
| 545 | 20230918 | 093000 | 1662895050 | 33150 | 33250 | 33250 | 33150 | 869 |
| 546 | 20230918 | 092900 | 1634048200 | 33150 | 33250 | 33300 | 33150 | 887 |
| 547 | 20230918 | 092800 | 1604578850 | 33300 | 33250 | 33350 | 33200 | 1379 |
| 548 | 20230918 | 092700 | 1558688350 | 33200 | 33200 | 33250 | 33200 | 1405 |
| 549 | 20230918 | 092600 | 1511986050 | 33200 | 33200 | 33250 | 33200 | 595 |
| 550 | 20230918 | 092500 | 1492231850 | 33200 | 33250 | 33250 | 33000 | 5467 |
| 551 | 20230918 | 092400 | 1311446150 | 33250 | 33300 | 33300 | 33150 | 680 |
| 552 | 20230918 | 092300 | 1288846500 | 33300 | 33250 | 33300 | 33100 | 1029 |
| 553 | 20230918 | 092200 | 1254621500 | 33250 | 33200 | 33250 | 33200 | 514 |
| 554 | 20230918 | 092100 | 1237538250 | 33250 | 33200 | 33250 | 33200 | 515 |
| 555 | 20230918 | 092000 | 1220420950 | 33200 | 33300 | 33350 | 33200 | 692 |
| 556 | 20230918 | 091900 | 1197427350 | 33300 | 33350 | 33350 | 33250 | 711 |
| 557 | 20230918 | 091800 | 1173733650 | 33250 | 33250 | 33400 | 33200 | 732 |
| 558 | 20230918 | 091700 | 1149333700 | 33200 | 33300 | 33400 | 33200 | 2545 |
| 559 | 20230918 | 091600 | 1064493200 | 33300 | 33250 | 33300 | 33200 | 1856 |
| 560 | 20230918 | 091500 | 1002834300 | 33200 | 33250 | 33300 | 33200 | 546 |
| 561 | 20230918 | 091400 | 984690150 | 33250 | 33200 | 33300 | 33200 | 485 |
| 562 | 20230918 | 091300 | 968570200 | 33200 | 33250 | 33300 | 33100 | 817 |
| 563 | 20230918 | 091200 | 941426000 | 33300 | 33300 | 33350 | 33150 | 773 |
| 564 | 20230918 | 091100 | 915696700 | 33300 | 33350 | 33350 | 33250 | 981 |
| 565 | 20230918 | 091000 | 883024600 | 33300 | 33350 | 33350 | 33300 | 719 |
| 566 | 20230918 | 090900 | 859055050 | 33350 | 33350 | 33400 | 33250 | 7481 |
| 567 | 20230918 | 090800 | 609462850 | 33350 | 33400 | 33450 | 33250 | 986 |
| 568 | 20230918 | 090700 | 576565350 | 33350 | 33300 | 33500 | 33250 | 2521 |
| 569 | 20230918 | 090600 | 492383350 | 33250 | 33200 | 33300 | 33200 | 4594 |
| 570 | 20230918 | 090500 | 339645850 | 33200 | 33150 | 33200 | 32950 | 2234 |
| 571 | 20230918 | 090400 | 265649700 | 33100 | 33100 | 33200 | 33050 | 1423 |
| 572 | 20230918 | 090300 | 218542700 | 33100 | 33050 | 33200 | 33000 | 1981 |
| 573 | 20230918 | 090200 | 152905300 | 33050 | 32900 | 33050 | 32900 | 1556 |
| 574 | 20230918 | 090100 | 101580800 | 32900 | 32900 | 32900 | 32850 | 628 |
| 575 | 20230918 | 090000 | 80933750 | 32850 | 32900 | 33050 | 32850 | 2451 |