31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 3 | 20230921 | 183200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230921 | 183100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230921 | 183000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230921 | 182900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230921 | 182800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230921 | 182700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230921 | 182600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230921 | 182500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230921 | 182400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230921 | 182300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230921 | 182200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230921 | 182100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230921 | 182000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230921 | 181900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230921 | 181800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230921 | 181700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230921 | 181600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230921 | 181500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230921 | 181400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230921 | 181300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230921 | 181200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230921 | 181100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230921 | 181000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230921 | 180900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230921 | 180800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230921 | 180700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230921 | 180600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230921 | 180500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230921 | 180400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230921 | 180300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 33 | 20230921 | 180200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230921 | 180100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230921 | 180000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230921 | 175900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230921 | 175800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230921 | 175700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230921 | 175600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230921 | 175500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230921 | 175400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230921 | 175300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230921 | 175200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230921 | 175100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230921 | 175000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230921 | 174900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230921 | 174800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230921 | 174700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230921 | 174600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230921 | 174500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230921 | 174400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230921 | 174300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230921 | 174200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230921 | 174100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230921 | 174000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230921 | 173900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230921 | 173800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230921 | 173700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230921 | 173600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230921 | 173500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230921 | 173400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230921 | 173300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 63 | 20230921 | 173200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230921 | 173100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230921 | 173000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230921 | 172900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230921 | 172800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230921 | 172700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230921 | 172600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230921 | 172500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230921 | 172400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230921 | 172300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230921 | 172200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230921 | 172100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230921 | 172000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230921 | 171900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230921 | 171800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230921 | 171700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230921 | 171600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230921 | 171500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230921 | 171400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230921 | 171300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230921 | 171200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230921 | 171100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230921 | 171000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230921 | 170900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230921 | 170800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230921 | 170700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230921 | 170600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230921 | 170500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230921 | 170400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230921 | 170300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 93 | 20230921 | 170200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230921 | 170100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230921 | 170000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230921 | 165900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230921 | 165800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230921 | 165700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230921 | 165600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230921 | 165500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230921 | 165400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230921 | 165300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230921 | 165200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230921 | 165100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230921 | 165000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230921 | 164900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230921 | 164800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230921 | 164700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230921 | 164600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230921 | 164500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230921 | 164400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230921 | 164300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230921 | 164200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230921 | 164100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230921 | 164000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230921 | 163900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230921 | 163800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230921 | 163700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230921 | 163600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230921 | 163500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230921 | 163400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230921 | 163300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 123 | 20230921 | 163200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230921 | 163100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230921 | 163000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230921 | 162900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230921 | 162800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230921 | 162700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230921 | 162600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230921 | 162500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230921 | 162400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230921 | 162300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230921 | 162200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230921 | 162100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230921 | 162000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230921 | 161900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230921 | 161800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230921 | 161700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230921 | 161600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230921 | 161500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230921 | 161400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230921 | 161300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230921 | 161200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230921 | 161100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230921 | 161000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230921 | 160900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230921 | 160800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230921 | 160700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230921 | 160600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230921 | 160500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230921 | 160400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230921 | 160300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 153 | 20230921 | 160200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230921 | 160100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230921 | 160000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230921 | 155900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230921 | 155800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230921 | 155700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230921 | 155600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230921 | 155500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230921 | 155400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230921 | 155300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230921 | 155200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230921 | 155100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230921 | 155000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230921 | 154900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230921 | 154800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230921 | 154700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230921 | 154600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230921 | 154500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230921 | 154400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230921 | 154300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230921 | 154200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230921 | 154100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230921 | 154000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230921 | 153900 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230921 | 153800 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230921 | 153700 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230921 | 153600 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230921 | 153500 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230921 | 153400 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230921 | 153300 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 183 | 20230921 | 153200 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230921 | 153100 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20230921 | 153000 | 13551605550 | 33150 | 33150 | 33150 | 33150 | 31032 |
| 186 | 20230921 | 152900 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230921 | 152800 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230921 | 152700 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230921 | 152600 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230921 | 152500 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230921 | 152400 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230921 | 152300 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230921 | 152200 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230921 | 152100 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230921 | 152000 | 12522894750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230921 | 151900 | 12522894750 | 33400 | 33500 | 33500 | 33350 | 173 |
| 197 | 20230921 | 151800 | 12517114950 | 33350 | 33450 | 33550 | 33350 | 10084 |
| 198 | 20230921 | 151700 | 12179190150 | 33550 | 33500 | 33550 | 33450 | 8496 |
| 199 | 20230921 | 151600 | 11894460800 | 33500 | 33400 | 33500 | 33400 | 4733 |
| 200 | 20230921 | 151500 | 11736155850 | 33400 | 33400 | 33450 | 33350 | 9222 |
| 201 | 20230921 | 151400 | 11427794300 | 33400 | 33450 | 33500 | 33350 | 8988 |
| 202 | 20230921 | 151300 | 11127248650 | 33400 | 33350 | 33450 | 33350 | 8351 |
| 203 | 20230921 | 151200 | 10848184050 | 33400 | 33400 | 33450 | 33350 | 8522 |
| 204 | 20230921 | 151100 | 10563418850 | 33350 | 33350 | 33450 | 33300 | 7519 |
| 205 | 20230921 | 151000 | 10312332300 | 33350 | 33450 | 33450 | 33250 | 754 |
| 206 | 20230921 | 150900 | 10287210850 | 33450 | 33300 | 33500 | 33300 | 1314 |
| 207 | 20230921 | 150800 | 10243316250 | 33300 | 33400 | 33450 | 33250 | 912 |
| 208 | 20230921 | 150700 | 10212913550 | 33450 | 33400 | 33450 | 33350 | 673 |
| 209 | 20230921 | 150600 | 10190439000 | 33350 | 33400 | 33450 | 33300 | 904 |
| 210 | 20230921 | 150500 | 10160249150 | 33400 | 33350 | 33450 | 33350 | 738 |
| 211 | 20230921 | 150400 | 10135588000 | 33450 | 33450 | 33450 | 33350 | 928 |
| 212 | 20230921 | 150300 | 10104579700 | 33450 | 33350 | 33450 | 33300 | 516 |
| 213 | 20230921 | 150200 | 10087346300 | 33350 | 33350 | 33400 | 33250 | 1225 |
| 214 | 20230921 | 150100 | 10046506500 | 33400 | 33350 | 33400 | 33300 | 996 |
| 215 | 20230921 | 150000 | 10013277000 | 33350 | 33350 | 33350 | 33250 | 817 |
| 216 | 20230921 | 145900 | 9986050050 | 33350 | 33250 | 33350 | 33250 | 979 |
| 217 | 20230921 | 145800 | 9953456900 | 33300 | 33250 | 33300 | 33250 | 1286 |
| 218 | 20230921 | 145700 | 9910650450 | 33300 | 33350 | 33350 | 33250 | 949 |
| 219 | 20230921 | 145600 | 9879046200 | 33350 | 33250 | 33350 | 33250 | 888 |
| 220 | 20230921 | 145500 | 9849457950 | 33300 | 33300 | 33400 | 33250 | 1240 |
| 221 | 20230921 | 145400 | 9808139600 | 33300 | 33300 | 33300 | 33250 | 864 |
| 222 | 20230921 | 145300 | 9779378250 | 33250 | 33300 | 33400 | 33250 | 2016 |
| 223 | 20230921 | 145200 | 9712195500 | 33300 | 33300 | 33400 | 33250 | 1229 |
| 224 | 20230921 | 145100 | 9671253550 | 33350 | 33350 | 33350 | 33250 | 984 |
| 225 | 20230921 | 145000 | 9638462350 | 33350 | 33300 | 33350 | 33250 | 664 |
| 226 | 20230921 | 144900 | 9616337150 | 33300 | 33300 | 33350 | 33250 | 853 |
| 227 | 20230921 | 144800 | 9587926950 | 33300 | 33350 | 33400 | 33250 | 1170 |
| 228 | 20230921 | 144700 | 9548950400 | 33350 | 33400 | 33400 | 33250 | 851 |
| 229 | 20230921 | 144600 | 9520569500 | 33400 | 33350 | 33400 | 33250 | 927 |
| 230 | 20230921 | 144500 | 9489657850 | 33350 | 33350 | 33400 | 33250 | 1444 |
| 231 | 20230921 | 144400 | 9441498500 | 33300 | 33350 | 33400 | 33300 | 600 |
| 232 | 20230921 | 144300 | 9421478000 | 33400 | 33350 | 33400 | 33300 | 773 |
| 233 | 20230921 | 144200 | 9395683350 | 33350 | 33350 | 33350 | 33250 | 1643 |
| 234 | 20230921 | 144100 | 9340943500 | 33350 | 33400 | 33400 | 33300 | 836 |
| 235 | 20230921 | 144000 | 9313053200 | 33400 | 33400 | 33400 | 33350 | 875 |
| 236 | 20230921 | 143900 | 9283832100 | 33400 | 33350 | 33400 | 33300 | 878 |
| 237 | 20230921 | 143800 | 9254540550 | 33350 | 33350 | 33350 | 33250 | 887 |
| 238 | 20230921 | 143700 | 9224965850 | 33350 | 33350 | 33350 | 33250 | 1352 |
| 239 | 20230921 | 143600 | 9179890250 | 33350 | 33450 | 33450 | 33300 | 688 |
| 240 | 20230921 | 143500 | 9156949300 | 33300 | 33400 | 33450 | 33300 | 817 |
| 241 | 20230921 | 143400 | 9129663150 | 33400 | 33400 | 33450 | 33300 | 977 |
| 242 | 20230921 | 143300 | 9097026700 | 33450 | 33400 | 33450 | 33300 | 1016 |
| 243 | 20230921 | 143200 | 9063105900 | 33400 | 33400 | 33400 | 33300 | 767 |
| 244 | 20230921 | 143100 | 9037505150 | 33400 | 33350 | 33400 | 33350 | 623 |
| 245 | 20230921 | 143000 | 9016697950 | 33350 | 33300 | 33400 | 33300 | 900 |
| 246 | 20230921 | 142900 | 8986667100 | 33350 | 33450 | 33450 | 33300 | 906 |
| 247 | 20230921 | 142800 | 8956454950 | 33450 | 33400 | 33450 | 33350 | 1605 |
| 248 | 20230921 | 142700 | 8902850600 | 33400 | 33400 | 33450 | 33300 | 701 |
| 249 | 20230921 | 142600 | 8879429300 | 33400 | 33400 | 33450 | 33300 | 2570 |
| 250 | 20230921 | 142500 | 8793627050 | 33450 | 33450 | 33500 | 33400 | 584 |
| 251 | 20230921 | 142400 | 8774096600 | 33450 | 33450 | 33450 | 33400 | 626 |
| 252 | 20230921 | 142300 | 8753160400 | 33400 | 33450 | 33450 | 33400 | 1019 |
| 253 | 20230921 | 142200 | 8719086350 | 33450 | 33450 | 33450 | 33400 | 858 |
| 254 | 20230921 | 142100 | 8690389750 | 33450 | 33450 | 33450 | 33400 | 783 |
| 255 | 20230921 | 142000 | 8664201200 | 33450 | 33500 | 33500 | 33350 | 831 |
| 256 | 20230921 | 141900 | 8636384300 | 33500 | 33500 | 33500 | 33450 | 725 |
| 257 | 20230921 | 141800 | 8612099300 | 33500 | 33550 | 33550 | 33450 | 814 |
| 258 | 20230921 | 141700 | 8584825950 | 33550 | 33550 | 33550 | 33500 | 705 |
| 259 | 20230921 | 141600 | 8561178550 | 33550 | 33500 | 33550 | 33450 | 742 |
| 260 | 20230921 | 141500 | 8536322650 | 33500 | 33500 | 33500 | 33450 | 986 |
| 261 | 20230921 | 141400 | 8503296600 | 33500 | 33500 | 33500 | 33450 | 655 |
| 262 | 20230921 | 141300 | 8481359550 | 33450 | 33500 | 33500 | 33400 | 997 |
| 263 | 20230921 | 141200 | 8447993250 | 33500 | 33450 | 33500 | 33400 | 1188 |
| 264 | 20230921 | 141100 | 8408254450 | 33450 | 33450 | 33450 | 33350 | 875 |
| 265 | 20230921 | 141000 | 8379018750 | 33450 | 33400 | 33450 | 33400 | 742 |
| 266 | 20230921 | 140900 | 8354201450 | 33400 | 33400 | 33450 | 33350 | 675 |
| 267 | 20230921 | 140800 | 8331658650 | 33400 | 33400 | 33400 | 33350 | 887 |
| 268 | 20230921 | 140700 | 8302034800 | 33400 | 33450 | 33450 | 33350 | 1077 |
| 269 | 20230921 | 140600 | 8266037200 | 33450 | 33450 | 33450 | 33400 | 761 |
| 270 | 20230921 | 140500 | 8240585050 | 33450 | 33400 | 33450 | 33350 | 1943 |
| 271 | 20230921 | 140400 | 8175676700 | 33400 | 33350 | 33400 | 33350 | 2092 |
| 272 | 20230921 | 140300 | 8105874200 | 33350 | 33350 | 33350 | 33300 | 946 |
| 273 | 20230921 | 140200 | 8074327050 | 33350 | 33350 | 33350 | 33300 | 629 |
| 274 | 20230921 | 140100 | 8053353550 | 33350 | 33350 | 33350 | 33300 | 1141 |
| 275 | 20230921 | 140000 | 8015317650 | 33350 | 33350 | 33350 | 33300 | 984 |
| 276 | 20230921 | 135900 | 7982511050 | 33350 | 33300 | 33350 | 33300 | 745 |
| 277 | 20230921 | 135800 | 7957672900 | 33350 | 33350 | 33350 | 33300 | 633 |
| 278 | 20230921 | 135700 | 7936566400 | 33350 | 33350 | 33350 | 33300 | 938 |
| 279 | 20230921 | 135600 | 7905294600 | 33350 | 33350 | 33350 | 33300 | 1553 |
| 280 | 20230921 | 135500 | 7853513550 | 33350 | 33350 | 33350 | 33300 | 494 |
| 281 | 20230921 | 135400 | 7837040050 | 33300 | 33350 | 33350 | 33300 | 456 |
| 282 | 20230921 | 135300 | 7821837750 | 33300 | 33400 | 33400 | 33300 | 577 |
| 283 | 20230921 | 135200 | 7802583350 | 33400 | 33400 | 33400 | 33300 | 393 |
| 284 | 20230921 | 135100 | 7789462150 | 33400 | 33400 | 33400 | 33350 | 219 |
| 285 | 20230921 | 135000 | 7782152000 | 33400 | 33400 | 33400 | 33350 | 670 |
| 286 | 20230921 | 134900 | 7759788850 | 33400 | 33400 | 33400 | 33350 | 450 |
| 287 | 20230921 | 134800 | 7744770150 | 33300 | 33350 | 33400 | 33300 | 1036 |
| 288 | 20230921 | 134700 | 7710214350 | 33350 | 33400 | 33400 | 33300 | 1629 |
| 289 | 20230921 | 134600 | 7655841700 | 33350 | 33400 | 33400 | 33350 | 211 |
| 290 | 20230921 | 134500 | 7648796300 | 33350 | 33400 | 33400 | 33350 | 407 |
| 291 | 20230921 | 134400 | 7635206100 | 33350 | 33400 | 33400 | 33350 | 321 |
| 292 | 20230921 | 134300 | 7624490100 | 33400 | 33400 | 33400 | 33350 | 461 |
| 293 | 20230921 | 134200 | 7609094850 | 33400 | 33400 | 33400 | 33350 | 268 |
| 294 | 20230921 | 134100 | 7600147250 | 33400 | 33400 | 33400 | 33350 | 636 |
| 295 | 20230921 | 134000 | 7578917350 | 33400 | 33450 | 33450 | 33350 | 241 |
| 296 | 20230921 | 133900 | 7570865600 | 33350 | 33400 | 33450 | 33350 | 1136 |
| 297 | 20230921 | 133800 | 7532919900 | 33450 | 33400 | 33450 | 33350 | 360 |
| 298 | 20230921 | 133700 | 7520893300 | 33400 | 33400 | 33400 | 33350 | 310 |
| 299 | 20230921 | 133600 | 7510540250 | 33350 | 33400 | 33400 | 33350 | 437 |
| 300 | 20230921 | 133500 | 7495948950 | 33400 | 33400 | 33400 | 33350 | 254 |
| 301 | 20230921 | 133400 | 7487468500 | 33400 | 33350 | 33400 | 33350 | 342 |
| 302 | 20230921 | 133300 | 7476048100 | 33400 | 33400 | 33400 | 33350 | 437 |
| 303 | 20230921 | 133200 | 7461455900 | 33400 | 33400 | 33400 | 33350 | 374 |
| 304 | 20230921 | 133100 | 7448967250 | 33400 | 33400 | 33400 | 33350 | 441 |
| 305 | 20230921 | 133000 | 7434253800 | 33350 | 33350 | 33400 | 33300 | 1060 |
| 306 | 20230921 | 132900 | 7398895250 | 33350 | 33350 | 33400 | 33300 | 1013 |
| 307 | 20230921 | 132800 | 7365106100 | 33400 | 33450 | 33450 | 33350 | 396 |
| 308 | 20230921 | 132700 | 7351876150 | 33400 | 33450 | 33450 | 33400 | 479 |
| 309 | 20230921 | 132600 | 7335865650 | 33450 | 33450 | 33450 | 33400 | 401 |
| 310 | 20230921 | 132500 | 7322459350 | 33450 | 33450 | 33450 | 33400 | 554 |
| 311 | 20230921 | 132400 | 7303934500 | 33400 | 33450 | 33450 | 33400 | 278 |
| 312 | 20230921 | 132300 | 7294640450 | 33450 | 33400 | 33450 | 33350 | 698 |
| 313 | 20230921 | 132200 | 7271318550 | 33400 | 33400 | 33400 | 33350 | 386 |
| 314 | 20230921 | 132100 | 7258432000 | 33350 | 33350 | 33400 | 33300 | 759 |
| 315 | 20230921 | 132000 | 7233110150 | 33350 | 33400 | 33400 | 33300 | 788 |
| 316 | 20230921 | 131900 | 7206821950 | 33350 | 33350 | 33400 | 33350 | 633 |
| 317 | 20230921 | 131800 | 7185698050 | 33400 | 33400 | 33400 | 33350 | 562 |
| 318 | 20230921 | 131700 | 7166933150 | 33400 | 33400 | 33400 | 33350 | 321 |
| 319 | 20230921 | 131600 | 7156217250 | 33400 | 33350 | 33400 | 33350 | 679 |
| 320 | 20230921 | 131500 | 7133553200 | 33350 | 33400 | 33400 | 33350 | 756 |
| 321 | 20230921 | 131400 | 7108306700 | 33400 | 33400 | 33400 | 33350 | 362 |
| 322 | 20230921 | 131300 | 7096217050 | 33400 | 33400 | 33400 | 33350 | 334 |
| 323 | 20230921 | 131200 | 7085064250 | 33400 | 33450 | 33450 | 33350 | 411 |
| 324 | 20230921 | 131100 | 7071336850 | 33450 | 33400 | 33450 | 33350 | 370 |
| 325 | 20230921 | 131000 | 7058982450 | 33450 | 33450 | 33450 | 33350 | 728 |
| 326 | 20230921 | 130900 | 7034657600 | 33450 | 33450 | 33450 | 33400 | 459 |
| 327 | 20230921 | 130800 | 7019308700 | 33450 | 33450 | 33450 | 33350 | 372 |
| 328 | 20230921 | 130700 | 7006887150 | 33450 | 33400 | 33450 | 33350 | 1124 |
| 329 | 20230921 | 130600 | 6969307350 | 33450 | 33400 | 33450 | 33350 | 476 |
| 330 | 20230921 | 130500 | 6953397650 | 33400 | 33400 | 33400 | 33350 | 862 |
| 331 | 20230921 | 130400 | 6924608450 | 33400 | 33450 | 33450 | 33350 | 257 |
| 332 | 20230921 | 130300 | 6916027950 | 33350 | 33400 | 33450 | 33350 | 492 |
| 333 | 20230921 | 130200 | 6899587800 | 33400 | 33400 | 33450 | 33350 | 1416 |
| 334 | 20230921 | 130100 | 6852300600 | 33350 | 33400 | 33400 | 33350 | 174 |
| 335 | 20230921 | 130000 | 6846490250 | 33400 | 33350 | 33400 | 33350 | 412 |
| 336 | 20230921 | 125900 | 6832733250 | 33400 | 33350 | 33400 | 33350 | 620 |
| 337 | 20230921 | 125800 | 6812031950 | 33400 | 33400 | 33400 | 33400 | 780 |
| 338 | 20230921 | 125700 | 6785979950 | 33400 | 33400 | 33400 | 33350 | 182 |
| 339 | 20230921 | 125600 | 6779902950 | 33400 | 33400 | 33400 | 33350 | 453 |
| 340 | 20230921 | 125500 | 6764780500 | 33400 | 33450 | 33450 | 33350 | 718 |
| 341 | 20230921 | 125400 | 6740791000 | 33450 | 33400 | 33450 | 33350 | 421 |
| 342 | 20230921 | 125300 | 6726725750 | 33450 | 33450 | 33450 | 33400 | 300 |
| 343 | 20230921 | 125200 | 6716691850 | 33450 | 33450 | 33450 | 33400 | 215 |
| 344 | 20230921 | 125100 | 6709500200 | 33450 | 33400 | 33450 | 33350 | 544 |
| 345 | 20230921 | 125000 | 6691328650 | 33400 | 33400 | 33400 | 33350 | 598 |
| 346 | 20230921 | 124900 | 6671356400 | 33350 | 33400 | 33400 | 33350 | 431 |
| 347 | 20230921 | 124800 | 6656966600 | 33400 | 33450 | 33450 | 33350 | 540 |
| 348 | 20230921 | 124700 | 6638926500 | 33450 | 33350 | 33450 | 33350 | 1569 |
| 349 | 20230921 | 124600 | 6586491200 | 33400 | 33450 | 33450 | 33350 | 1010 |
| 350 | 20230921 | 124500 | 6552750100 | 33450 | 33450 | 33450 | 33400 | 292 |
| 351 | 20230921 | 124400 | 6542988000 | 33450 | 33450 | 33450 | 33400 | 609 |
| 352 | 20230921 | 124300 | 6522625200 | 33450 | 33450 | 33450 | 33400 | 369 |
| 353 | 20230921 | 124200 | 6510294000 | 33450 | 33450 | 33500 | 33400 | 956 |
| 354 | 20230921 | 124100 | 6478320350 | 33450 | 33450 | 33450 | 33400 | 358 |
| 355 | 20230921 | 124000 | 6466347300 | 33450 | 33450 | 33500 | 33400 | 572 |
| 356 | 20230921 | 123900 | 6447208000 | 33450 | 33500 | 33500 | 33450 | 133 |
| 357 | 20230921 | 123800 | 6442755050 | 33500 | 33450 | 33500 | 33400 | 596 |
| 358 | 20230921 | 123700 | 6422809850 | 33450 | 33450 | 33450 | 33400 | 629 |
| 359 | 20230921 | 123600 | 6401770300 | 33400 | 33450 | 33450 | 33400 | 352 |
| 360 | 20230921 | 123500 | 6390001750 | 33450 | 33350 | 33450 | 33350 | 418 |
| 361 | 20230921 | 123400 | 6376024800 | 33350 | 33400 | 33450 | 33350 | 1757 |
| 362 | 20230921 | 123300 | 6317283300 | 33400 | 33450 | 33450 | 33400 | 566 |
| 363 | 20230921 | 123200 | 6298360750 | 33400 | 33450 | 33450 | 33400 | 380 |
| 364 | 20230921 | 123100 | 6285652900 | 33450 | 33450 | 33450 | 33400 | 415 |
| 365 | 20230921 | 123000 | 6271776050 | 33450 | 33450 | 33450 | 33400 | 412 |
| 366 | 20230921 | 122900 | 6258005350 | 33450 | 33400 | 33450 | 33400 | 582 |
| 367 | 20230921 | 122800 | 6238555250 | 33400 | 33450 | 33450 | 33350 | 1502 |
| 368 | 20230921 | 122700 | 6188368250 | 33450 | 33450 | 33450 | 33400 | 157 |
| 369 | 20230921 | 122600 | 6183119100 | 33400 | 33450 | 33450 | 33400 | 933 |
| 370 | 20230921 | 122500 | 6151918350 | 33450 | 33450 | 33450 | 33400 | 286 |
| 371 | 20230921 | 122400 | 6142354950 | 33400 | 33450 | 33450 | 33400 | 432 |
| 372 | 20230921 | 122300 | 6127908050 | 33450 | 33450 | 33450 | 33400 | 208 |
| 373 | 20230921 | 122200 | 6120953300 | 33450 | 33450 | 33500 | 33400 | 572 |
| 374 | 20230921 | 122100 | 6101816100 | 33500 | 33500 | 33500 | 33450 | 631 |
| 375 | 20230921 | 122000 | 6080694350 | 33500 | 33500 | 33500 | 33450 | 472 |
| 376 | 20230921 | 121900 | 6064891800 | 33500 | 33500 | 33500 | 33450 | 377 |
| 377 | 20230921 | 121800 | 6052264950 | 33450 | 33500 | 33500 | 33450 | 359 |
| 378 | 20230921 | 121700 | 6040246350 | 33500 | 33500 | 33500 | 33450 | 977 |
| 379 | 20230921 | 121600 | 6007519300 | 33500 | 33500 | 33500 | 33450 | 194 |
| 380 | 20230921 | 121500 | 6001022850 | 33450 | 33500 | 33500 | 33450 | 347 |
| 381 | 20230921 | 121400 | 5989400450 | 33500 | 33450 | 33500 | 33450 | 277 |
| 382 | 20230921 | 121300 | 5980123650 | 33500 | 33500 | 33550 | 33500 | 644 |
| 383 | 20230921 | 121200 | 5958532250 | 33550 | 33550 | 33550 | 33500 | 124 |
| 384 | 20230921 | 121100 | 5954375250 | 33550 | 33550 | 33550 | 33500 | 433 |
| 385 | 20230921 | 121000 | 5939856450 | 33500 | 33550 | 33600 | 33500 | 389 |
| 386 | 20230921 | 120900 | 5926803400 | 33550 | 33500 | 33600 | 33500 | 901 |
| 387 | 20230921 | 120800 | 5896570000 | 33550 | 33550 | 33550 | 33500 | 381 |
| 388 | 20230921 | 120700 | 5883791500 | 33500 | 33550 | 33550 | 33400 | 400 |
| 389 | 20230921 | 120600 | 5870386650 | 33550 | 33500 | 33550 | 33450 | 595 |
| 390 | 20230921 | 120500 | 5850456850 | 33500 | 33550 | 33550 | 33500 | 197 |
| 391 | 20230921 | 120400 | 5843851600 | 33550 | 33500 | 33550 | 33500 | 430 |
| 392 | 20230921 | 120300 | 5829432550 | 33450 | 33400 | 33450 | 33400 | 317 |
| 393 | 20230921 | 120200 | 5818834900 | 33450 | 33500 | 33500 | 33400 | 494 |
| 394 | 20230921 | 120100 | 5802308800 | 33500 | 33400 | 33600 | 33400 | 1146 |
| 395 | 20230921 | 120000 | 5763908300 | 33450 | 33450 | 33500 | 33400 | 746 |
| 396 | 20230921 | 115900 | 5738957800 | 33500 | 33500 | 33500 | 33450 | 289 |
| 397 | 20230921 | 115800 | 5729279850 | 33450 | 33500 | 33500 | 33450 | 959 |
| 398 | 20230921 | 115700 | 5697167850 | 33500 | 33500 | 33550 | 33450 | 635 |
| 399 | 20230921 | 115600 | 5675895250 | 33500 | 33550 | 33550 | 33450 | 293 |
| 400 | 20230921 | 115500 | 5666082350 | 33500 | 33500 | 33550 | 33450 | 802 |
| 401 | 20230921 | 115400 | 5639207450 | 33550 | 33500 | 33550 | 33500 | 595 |
| 402 | 20230921 | 115300 | 5619257950 | 33550 | 33500 | 33600 | 33500 | 1239 |
| 403 | 20230921 | 115200 | 5577706250 | 33500 | 33500 | 33600 | 33500 | 385 |
| 404 | 20230921 | 115100 | 5564787900 | 33500 | 33550 | 33600 | 33500 | 347 |
| 405 | 20230921 | 115000 | 5553147150 | 33550 | 33500 | 33600 | 33500 | 635 |
| 406 | 20230921 | 114900 | 5531837100 | 33550 | 33550 | 33550 | 33500 | 237 |
| 407 | 20230921 | 114800 | 5523890450 | 33550 | 33550 | 33600 | 33500 | 613 |
| 408 | 20230921 | 114700 | 5503330400 | 33600 | 33500 | 33600 | 33500 | 471 |
| 409 | 20230921 | 114600 | 5487513800 | 33500 | 33600 | 33600 | 33500 | 414 |
| 410 | 20230921 | 114500 | 5473608450 | 33600 | 33550 | 33600 | 33550 | 747 |
| 411 | 20230921 | 114400 | 5448542300 | 33550 | 33550 | 33600 | 33500 | 211 |
| 412 | 20230921 | 114300 | 5441463850 | 33500 | 33600 | 33600 | 33500 | 786 |
| 413 | 20230921 | 114200 | 5415073150 | 33550 | 33550 | 33600 | 33550 | 282 |
| 414 | 20230921 | 114100 | 5405603550 | 33600 | 33600 | 33600 | 33550 | 807 |
| 415 | 20230921 | 114000 | 5378516500 | 33550 | 33600 | 33650 | 33550 | 359 |
| 416 | 20230921 | 113900 | 5366458150 | 33650 | 33650 | 33700 | 33550 | 539 |
| 417 | 20230921 | 113800 | 5348316050 | 33650 | 33600 | 33650 | 33550 | 310 |
| 418 | 20230921 | 113700 | 5337902000 | 33600 | 33650 | 33650 | 33550 | 756 |
| 419 | 20230921 | 113600 | 5312472900 | 33650 | 33600 | 33650 | 33600 | 450 |
| 420 | 20230921 | 113500 | 5297334450 | 33600 | 33550 | 33650 | 33550 | 370 |
| 421 | 20230921 | 113400 | 5284902150 | 33600 | 33700 | 33700 | 33550 | 452 |
| 422 | 20230921 | 113300 | 5269695900 | 33650 | 33650 | 33700 | 33550 | 303 |
| 423 | 20230921 | 113200 | 5259501700 | 33650 | 33600 | 33650 | 33550 | 458 |
| 424 | 20230921 | 113100 | 5244115950 | 33600 | 33650 | 33650 | 33550 | 458 |
| 425 | 20230921 | 113000 | 5228730450 | 33650 | 33600 | 33700 | 33600 | 638 |
| 426 | 20230921 | 112900 | 5207259000 | 33650 | 33650 | 33700 | 33600 | 656 |
| 427 | 20230921 | 112800 | 5185194050 | 33700 | 33700 | 33700 | 33650 | 1269 |
| 428 | 20230921 | 112700 | 5142441100 | 33700 | 33650 | 33700 | 33600 | 328 |
| 429 | 20230921 | 112600 | 5131400200 | 33600 | 33650 | 33700 | 33600 | 789 |
| 430 | 20230921 | 112500 | 5104847800 | 33600 | 33700 | 33700 | 33600 | 523 |
| 431 | 20230921 | 112400 | 5087237500 | 33650 | 33650 | 33700 | 33650 | 612 |
| 432 | 20230921 | 112300 | 5066631100 | 33700 | 33700 | 33700 | 33650 | 645 |
| 433 | 20230921 | 112200 | 5044909350 | 33650 | 33750 | 33750 | 33650 | 273 |
| 434 | 20230921 | 112100 | 5035711700 | 33750 | 33700 | 33750 | 33650 | 939 |
| 435 | 20230921 | 112000 | 5004069800 | 33700 | 33700 | 33750 | 33600 | 1123 |
| 436 | 20230921 | 111900 | 4966255050 | 33750 | 33700 | 33750 | 33600 | 510 |
| 437 | 20230921 | 111800 | 4949076600 | 33650 | 33700 | 33750 | 33650 | 272 |
| 438 | 20230921 | 111700 | 4939912700 | 33700 | 33650 | 33700 | 33600 | 760 |
| 439 | 20230921 | 111600 | 4914319600 | 33700 | 33650 | 33700 | 33600 | 396 |
| 440 | 20230921 | 111500 | 4900984200 | 33700 | 33700 | 33700 | 33600 | 1060 |
| 441 | 20230921 | 111400 | 4865310150 | 33700 | 33650 | 33700 | 33600 | 355 |
| 442 | 20230921 | 111300 | 4853363850 | 33700 | 33600 | 33700 | 33600 | 290 |
| 443 | 20230921 | 111200 | 4843607800 | 33650 | 33600 | 33700 | 33550 | 970 |
| 444 | 20230921 | 111100 | 4810985550 | 33600 | 33600 | 33600 | 33550 | 251 |
| 445 | 20230921 | 111000 | 4802560550 | 33550 | 33550 | 33600 | 33550 | 535 |
| 446 | 20230921 | 110900 | 4784594250 | 33600 | 33550 | 33650 | 33550 | 698 |
| 447 | 20230921 | 110800 | 4761134100 | 33600 | 33600 | 33600 | 33550 | 354 |
| 448 | 20230921 | 110700 | 4749246300 | 33600 | 33600 | 33600 | 33550 | 375 |
| 449 | 20230921 | 110600 | 4736654450 | 33550 | 33600 | 33600 | 33500 | 395 |
| 450 | 20230921 | 110500 | 4723398800 | 33550 | 33550 | 33600 | 33500 | 478 |
| 451 | 20230921 | 110400 | 4707357550 | 33550 | 33550 | 33600 | 33500 | 797 |
| 452 | 20230921 | 110300 | 4680619500 | 33500 | 33550 | 33550 | 33450 | 378 |
| 453 | 20230921 | 110200 | 4667953850 | 33550 | 33500 | 33600 | 33500 | 524 |
| 454 | 20230921 | 110100 | 4650386200 | 33550 | 33500 | 33550 | 33450 | 697 |
| 455 | 20230921 | 110000 | 4627032300 | 33550 | 33550 | 33600 | 33500 | 462 |
| 456 | 20230921 | 105900 | 4611529700 | 33600 | 33500 | 33600 | 33500 | 402 |
| 457 | 20230921 | 105800 | 4598041350 | 33500 | 33550 | 33600 | 33500 | 404 |
| 458 | 20230921 | 105700 | 4584486250 | 33600 | 33500 | 33600 | 33450 | 727 |
| 459 | 20230921 | 105600 | 4560119800 | 33550 | 33500 | 33600 | 33450 | 1931 |
| 460 | 20230921 | 105500 | 4495397100 | 33500 | 33500 | 33500 | 33400 | 951 |
| 461 | 20230921 | 105400 | 4463573100 | 33500 | 33550 | 33550 | 33450 | 1005 |
| 462 | 20230921 | 105300 | 4429912800 | 33550 | 33550 | 33600 | 33500 | 487 |
| 463 | 20230921 | 105200 | 4413575800 | 33550 | 33600 | 33600 | 33550 | 788 |
| 464 | 20230921 | 105100 | 4387118600 | 33600 | 33600 | 33600 | 33550 | 585 |
| 465 | 20230921 | 105000 | 4367475500 | 33600 | 33550 | 33600 | 33500 | 335 |
| 466 | 20230921 | 104900 | 4356234900 | 33550 | 33550 | 33600 | 33500 | 449 |
| 467 | 20230921 | 104800 | 4341164950 | 33550 | 33550 | 33600 | 33500 | 461 |
| 468 | 20230921 | 104700 | 4325704800 | 33500 | 33550 | 33600 | 33500 | 938 |
| 469 | 20230921 | 104600 | 4294242250 | 33550 | 33500 | 33600 | 33450 | 390 |
| 470 | 20230921 | 104500 | 4281165400 | 33500 | 33550 | 33550 | 33500 | 478 |
| 471 | 20230921 | 104400 | 4265137750 | 33550 | 33600 | 33600 | 33500 | 1051 |
| 472 | 20230921 | 104300 | 4229883100 | 33600 | 33550 | 33600 | 33550 | 404 |
| 473 | 20230921 | 104200 | 4216318750 | 33550 | 33550 | 33600 | 33500 | 821 |
| 474 | 20230921 | 104100 | 4188762650 | 33550 | 33500 | 33600 | 33500 | 490 |
| 475 | 20230921 | 104000 | 4172327050 | 33550 | 33550 | 33600 | 33500 | 424 |
| 476 | 20230921 | 103900 | 4158106650 | 33500 | 33550 | 33600 | 33500 | 767 |
| 477 | 20230921 | 103800 | 4132376750 | 33600 | 33500 | 33600 | 33500 | 585 |
| 478 | 20230921 | 103700 | 4112736700 | 33550 | 33500 | 33550 | 33450 | 648 |
| 479 | 20230921 | 103600 | 4091019500 | 33500 | 33600 | 33600 | 33500 | 357 |
| 480 | 20230921 | 103500 | 4079038050 | 33600 | 33500 | 33600 | 33450 | 650 |
| 481 | 20230921 | 103400 | 4057245800 | 33450 | 33550 | 33550 | 33450 | 554 |
| 482 | 20230921 | 103300 | 4038666650 | 33450 | 33550 | 33600 | 33450 | 469 |
| 483 | 20230921 | 103200 | 4022941300 | 33500 | 33500 | 33600 | 33450 | 206 |
| 484 | 20230921 | 103100 | 4016034750 | 33500 | 33550 | 33600 | 33450 | 1562 |
| 485 | 20230921 | 103000 | 3963630150 | 33550 | 33600 | 33650 | 33450 | 559 |
| 486 | 20230921 | 102900 | 3944858000 | 33600 | 33550 | 33650 | 33450 | 524 |
| 487 | 20230921 | 102800 | 3927286800 | 33500 | 33550 | 33600 | 33500 | 837 |
| 488 | 20230921 | 102700 | 3899186800 | 33600 | 33500 | 33600 | 33450 | 519 |
| 489 | 20230921 | 102600 | 3881791650 | 33450 | 33450 | 33550 | 33400 | 1041 |
| 490 | 20230921 | 102500 | 3846939800 | 33450 | 33500 | 33550 | 33400 | 1003 |
| 491 | 20230921 | 102400 | 3813369800 | 33450 | 33450 | 33500 | 33400 | 1233 |
| 492 | 20230921 | 102300 | 3772120850 | 33450 | 33500 | 33550 | 33450 | 2227 |
| 493 | 20230921 | 102200 | 3697524150 | 33500 | 33550 | 33600 | 33450 | 613 |
| 494 | 20230921 | 102100 | 3676986700 | 33550 | 33600 | 33600 | 33500 | 610 |
| 495 | 20230921 | 102000 | 3656503350 | 33550 | 33500 | 33600 | 33500 | 863 |
| 496 | 20230921 | 101900 | 3627554650 | 33500 | 33500 | 33600 | 33500 | 650 |
| 497 | 20230921 | 101800 | 3605751100 | 33550 | 33550 | 33600 | 33500 | 499 |
| 498 | 20230921 | 101700 | 3589014550 | 33550 | 33500 | 33600 | 33450 | 1165 |
| 499 | 20230921 | 101600 | 3549965750 | 33500 | 33650 | 33650 | 33500 | 1522 |
| 500 | 20230921 | 101500 | 3498894550 | 33650 | 33550 | 33650 | 33550 | 1684 |
| 501 | 20230921 | 101400 | 3442294400 | 33600 | 33600 | 33600 | 33550 | 682 |
| 502 | 20230921 | 101300 | 3419390000 | 33600 | 33650 | 33650 | 33550 | 1303 |
| 503 | 20230921 | 101200 | 3375586300 | 33600 | 33650 | 33650 | 33600 | 568 |
| 504 | 20230921 | 101100 | 3356481600 | 33600 | 33650 | 33650 | 33550 | 1051 |
| 505 | 20230921 | 101000 | 3321156450 | 33650 | 33600 | 33650 | 33550 | 790 |
| 506 | 20230921 | 100900 | 3294617450 | 33550 | 33550 | 33600 | 33500 | 1061 |
| 507 | 20230921 | 100800 | 3258992000 | 33600 | 33550 | 33600 | 33500 | 1020 |
| 508 | 20230921 | 100700 | 3224758000 | 33600 | 33550 | 33600 | 33500 | 1576 |
| 509 | 20230921 | 100600 | 3171882200 | 33500 | 33550 | 33600 | 33500 | 567 |
| 510 | 20230921 | 100500 | 3152860000 | 33500 | 33550 | 33600 | 33450 | 768 |
| 511 | 20230921 | 100400 | 3127099650 | 33600 | 33500 | 33600 | 33450 | 984 |
| 512 | 20230921 | 100300 | 3094093350 | 33500 | 33550 | 33600 | 33500 | 966 |
| 513 | 20230921 | 100200 | 3061686350 | 33600 | 33550 | 33650 | 33550 | 673 |
| 514 | 20230921 | 100100 | 3039080300 | 33550 | 33600 | 33600 | 33550 | 741 |
| 515 | 20230921 | 100000 | 3014196100 | 33600 | 33600 | 33650 | 33550 | 1021 |
| 516 | 20230921 | 095900 | 2979898400 | 33550 | 33550 | 33650 | 33550 | 941 |
| 517 | 20230921 | 095800 | 2948288050 | 33550 | 33600 | 33600 | 33500 | 1463 |
| 518 | 20230921 | 095700 | 2899184550 | 33600 | 33600 | 33650 | 33550 | 1069 |
| 519 | 20230921 | 095600 | 2863257400 | 33550 | 33550 | 33650 | 33500 | 1360 |
| 520 | 20230921 | 095500 | 2817553200 | 33550 | 33550 | 33650 | 33450 | 1626 |
| 521 | 20230921 | 095400 | 2762985950 | 33550 | 33650 | 33700 | 33350 | 8425 |
| 522 | 20230921 | 095300 | 2480967600 | 33650 | 33650 | 33700 | 33650 | 936 |
| 523 | 20230921 | 095200 | 2449442400 | 33700 | 33700 | 33750 | 33600 | 1946 |
| 524 | 20230921 | 095100 | 2383940700 | 33700 | 33800 | 33800 | 33650 | 1862 |
| 525 | 20230921 | 095000 | 2321168850 | 33700 | 33700 | 33800 | 33700 | 1439 |
| 526 | 20230921 | 094900 | 2272590850 | 33700 | 33750 | 33800 | 33700 | 608 |
| 527 | 20230921 | 094800 | 2252079750 | 33750 | 33700 | 33750 | 33650 | 801 |
| 528 | 20230921 | 094700 | 2225102150 | 33650 | 33650 | 33750 | 33650 | 806 |
| 529 | 20230921 | 094600 | 2197946450 | 33650 | 33650 | 33700 | 33600 | 1089 |
| 530 | 20230921 | 094500 | 2161266700 | 33650 | 33650 | 33700 | 33600 | 978 |
| 531 | 20230921 | 094400 | 2128333850 | 33650 | 33650 | 33700 | 33650 | 644 |
| 532 | 20230921 | 094300 | 2106647200 | 33650 | 33650 | 33700 | 33600 | 796 |
| 533 | 20230921 | 094200 | 2079853000 | 33650 | 33600 | 33700 | 33550 | 924 |
| 534 | 20230921 | 094100 | 2048776450 | 33600 | 33600 | 33750 | 33600 | 943 |
| 535 | 20230921 | 094000 | 2017022550 | 33650 | 33700 | 33750 | 33600 | 891 |
| 536 | 20230921 | 093900 | 1987009700 | 33650 | 33450 | 33700 | 33450 | 646 |
| 537 | 20230921 | 093800 | 1965291850 | 33500 | 33550 | 33650 | 33450 | 922 |
| 538 | 20230921 | 093700 | 1934376750 | 33550 | 33650 | 33700 | 33550 | 956 |
| 539 | 20230921 | 093600 | 1902190850 | 33650 | 33700 | 33700 | 33600 | 721 |
| 540 | 20230921 | 093500 | 1877927100 | 33700 | 33600 | 33700 | 33600 | 948 |
| 541 | 20230921 | 093400 | 1846022750 | 33700 | 33550 | 33700 | 33500 | 644 |
| 542 | 20230921 | 093300 | 1824367300 | 33600 | 33700 | 33800 | 33450 | 2296 |
| 543 | 20230921 | 093200 | 1747311800 | 33700 | 33650 | 33700 | 33600 | 706 |
| 544 | 20230921 | 093100 | 1723545250 | 33700 | 33600 | 33700 | 33600 | 594 |
| 545 | 20230921 | 093000 | 1703564150 | 33650 | 33750 | 33850 | 33600 | 2736 |
| 546 | 20230921 | 092900 | 1611331350 | 33800 | 33850 | 33850 | 33700 | 781 |
| 547 | 20230921 | 092800 | 1584940000 | 33800 | 33850 | 33950 | 33800 | 1591 |
| 548 | 20230921 | 092700 | 1531082100 | 33850 | 33950 | 33950 | 33850 | 920 |
| 549 | 20230921 | 092600 | 1499892050 | 33950 | 33850 | 33950 | 33850 | 1433 |
| 550 | 20230921 | 092500 | 1451326300 | 33800 | 33950 | 33950 | 33800 | 1831 |
| 551 | 20230921 | 092400 | 1389259000 | 33950 | 33900 | 33950 | 33850 | 868 |
| 552 | 20230921 | 092300 | 1359828650 | 33900 | 33850 | 33900 | 33750 | 1061 |
| 553 | 20230921 | 092200 | 1323924250 | 33850 | 33850 | 33850 | 33700 | 1948 |
| 554 | 20230921 | 092100 | 1258106450 | 33850 | 33800 | 33850 | 33750 | 924 |
| 555 | 20230921 | 092000 | 1226846450 | 33800 | 33850 | 33850 | 33800 | 1164 |
| 556 | 20230921 | 091900 | 1187456900 | 33850 | 33800 | 33900 | 33750 | 1305 |
| 557 | 20230921 | 091800 | 1143278700 | 33800 | 33850 | 33850 | 33700 | 1006 |
| 558 | 20230921 | 091700 | 1109267750 | 33850 | 33700 | 33850 | 33700 | 1685 |
| 559 | 20230921 | 091600 | 1052365500 | 33750 | 33750 | 33750 | 33600 | 1380 |
| 560 | 20230921 | 091500 | 1005855050 | 33750 | 33700 | 33750 | 33600 | 837 |
| 561 | 20230921 | 091400 | 977670350 | 33650 | 33650 | 33750 | 33650 | 384 |
| 562 | 20230921 | 091300 | 964727250 | 33650 | 33800 | 33850 | 33650 | 1616 |
| 563 | 20230921 | 091200 | 910171700 | 33800 | 33800 | 33800 | 33750 | 452 |
| 564 | 20230921 | 091100 | 894894250 | 33700 | 33850 | 33850 | 33600 | 3055 |
| 565 | 20230921 | 091000 | 791849950 | 33850 | 33950 | 33950 | 33650 | 2418 |
| 566 | 20230921 | 090900 | 710160150 | 33850 | 33950 | 34000 | 33850 | 2964 |
| 567 | 20230921 | 090800 | 609717250 | 33950 | 33900 | 34000 | 33900 | 1699 |
| 568 | 20230921 | 090700 | 552047500 | 33800 | 34000 | 34000 | 33800 | 1906 |
| 569 | 20230921 | 090600 | 487321550 | 34000 | 33950 | 34000 | 33900 | 2390 |
| 570 | 20230921 | 090500 | 406195500 | 33900 | 33900 | 33950 | 33850 | 1535 |
| 571 | 20230921 | 090400 | 354153200 | 33800 | 33900 | 34000 | 33700 | 1810 |
| 572 | 20230921 | 090300 | 292846200 | 33950 | 34000 | 34050 | 33850 | 4155 |
| 573 | 20230921 | 090200 | 151668150 | 34050 | 33900 | 34050 | 33900 | 967 |
| 574 | 20230921 | 090100 | 118825400 | 33900 | 33750 | 33900 | 33600 | 996 |
| 575 | 20230921 | 090000 | 85195750 | 33700 | 33500 | 33750 | 33400 | 2532 |