31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 3 | 20230921 | 183200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230921 | 183100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230921 | 183000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230921 | 182900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230921 | 182800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230921 | 182700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230921 | 182600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230921 | 182500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230921 | 182400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230921 | 182300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230921 | 182200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230921 | 182100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230921 | 182000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230921 | 181900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230921 | 181800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230921 | 181700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230921 | 181600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230921 | 181500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230921 | 181400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230921 | 181300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230921 | 181200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230921 | 181100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230921 | 181000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230921 | 180900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230921 | 180800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230921 | 180700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230921 | 180600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230921 | 180500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230921 | 180400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230921 | 180300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 33 | 20230921 | 180200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230921 | 180100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230921 | 180000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230921 | 175900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230921 | 175800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230921 | 175700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230921 | 175600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230921 | 175500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230921 | 175400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230921 | 175300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230921 | 175200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230921 | 175100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230921 | 175000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230921 | 174900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230921 | 174800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230921 | 174700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230921 | 174600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230921 | 174500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230921 | 174400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230921 | 174300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230921 | 174200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230921 | 174100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230921 | 174000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230921 | 173900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230921 | 173800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230921 | 173700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230921 | 173600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230921 | 173500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230921 | 173400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230921 | 173300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 63 | 20230921 | 173200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230921 | 173100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230921 | 173000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230921 | 172900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230921 | 172800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230921 | 172700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230921 | 172600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230921 | 172500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230921 | 172400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230921 | 172300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230921 | 172200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230921 | 172100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230921 | 172000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230921 | 171900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230921 | 171800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230921 | 171700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230921 | 171600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230921 | 171500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230921 | 171400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230921 | 171300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230921 | 171200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230921 | 171100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230921 | 171000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230921 | 170900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230921 | 170800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230921 | 170700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230921 | 170600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230921 | 170500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230921 | 170400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230921 | 170300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 93 | 20230921 | 170200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230921 | 170100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230921 | 170000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230921 | 165900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230921 | 165800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230921 | 165700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230921 | 165600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230921 | 165500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230921 | 165400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230921 | 165300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230921 | 165200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230921 | 165100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230921 | 165000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230921 | 164900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230921 | 164800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230921 | 164700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230921 | 164600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230921 | 164500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230921 | 164400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230921 | 164300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230921 | 164200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230921 | 164100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230921 | 164000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230921 | 163900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230921 | 163800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230921 | 163700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230921 | 163600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230921 | 163500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230921 | 163400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230921 | 163300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 123 | 20230921 | 163200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230921 | 163100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230921 | 163000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230921 | 162900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230921 | 162800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230921 | 162700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230921 | 162600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230921 | 162500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230921 | 162400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230921 | 162300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230921 | 162200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230921 | 162100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230921 | 162000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230921 | 161900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230921 | 161800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230921 | 161700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230921 | 161600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230921 | 161500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230921 | 161400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230921 | 161300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230921 | 161200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230921 | 161100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230921 | 161000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230921 | 160900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230921 | 160800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230921 | 160700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230921 | 160600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230921 | 160500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230921 | 160400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230921 | 160300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 153 | 20230921 | 160200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230921 | 160100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230921 | 160000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230921 | 155900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230921 | 155800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230921 | 155700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230921 | 155600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230921 | 155500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230921 | 155400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230921 | 155300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230921 | 155200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230921 | 155100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230921 | 155000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230921 | 154900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230921 | 154800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230921 | 154700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230921 | 154600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230921 | 154500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230921 | 154400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230921 | 154300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230921 | 154200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230921 | 154100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230921 | 154000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230921 | 153900 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230921 | 153800 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230921 | 153700 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230921 | 153600 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230921 | 153500 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230921 | 153400 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230921 | 153300 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 183 | 20230921 | 153200 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230921 | 153100 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230921 | 153000 | 25343511700 | 29500 | 29500 | 29500 | 29500 | 23440 |
| 186 | 20230921 | 152900 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230921 | 152800 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230921 | 152700 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230921 | 152600 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230921 | 152500 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230921 | 152400 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230921 | 152300 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230921 | 152200 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230921 | 152100 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230921 | 152000 | 24652031700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230921 | 151900 | 24652031700 | 29100 | 29000 | 29100 | 29000 | 1783 |
| 197 | 20230921 | 151800 | 24600205550 | 29000 | 28950 | 29000 | 28950 | 1272 |
| 198 | 20230921 | 151700 | 24563332100 | 28950 | 28950 | 29000 | 28950 | 1703 |
| 199 | 20230921 | 151600 | 24513982100 | 28950 | 28950 | 29000 | 28900 | 1494 |
| 200 | 20230921 | 151500 | 24470730800 | 28950 | 28900 | 28950 | 28900 | 1150 |
| 201 | 20230921 | 151400 | 24437491700 | 28900 | 28950 | 28950 | 28900 | 1649 |
| 202 | 20230921 | 151300 | 24389801300 | 28950 | 28750 | 29000 | 28750 | 1918 |
| 203 | 20230921 | 151200 | 24334475550 | 28800 | 28800 | 28850 | 28800 | 878 |
| 204 | 20230921 | 151100 | 24309189100 | 28850 | 28850 | 28900 | 28800 | 843 |
| 205 | 20230921 | 151000 | 24284867650 | 28900 | 28950 | 28950 | 28900 | 1410 |
| 206 | 20230921 | 150900 | 24244114400 | 28900 | 28900 | 28900 | 28900 | 879 |
| 207 | 20230921 | 150800 | 24218711300 | 28900 | 28850 | 28900 | 28800 | 344 |
| 208 | 20230921 | 150700 | 24208791400 | 28950 | 28900 | 28950 | 28900 | 410 |
| 209 | 20230921 | 150600 | 24196937550 | 28900 | 28950 | 29000 | 28900 | 1980 |
| 210 | 20230921 | 150500 | 24139641900 | 29000 | 29200 | 29200 | 28950 | 3458 |
| 211 | 20230921 | 150400 | 24039126850 | 29150 | 29150 | 29200 | 29100 | 3401 |
| 212 | 20230921 | 150300 | 23940054450 | 29200 | 28650 | 29250 | 28650 | 8548 |
| 213 | 20230921 | 150200 | 23691577600 | 28650 | 28550 | 28650 | 28500 | 743 |
| 214 | 20230921 | 150100 | 23670319400 | 28550 | 28500 | 28550 | 28500 | 560 |
| 215 | 20230921 | 150000 | 23654348500 | 28550 | 28500 | 28600 | 28450 | 1179 |
| 216 | 20230921 | 145900 | 23620699450 | 28450 | 28550 | 28550 | 28450 | 474 |
| 217 | 20230921 | 145800 | 23607190500 | 28500 | 28550 | 28550 | 28500 | 286 |
| 218 | 20230921 | 145700 | 23599034400 | 28550 | 28600 | 28600 | 28500 | 1560 |
| 219 | 20230921 | 145600 | 23554495500 | 28600 | 28750 | 28750 | 28600 | 1611 |
| 220 | 20230921 | 145500 | 23508313550 | 28750 | 28900 | 28900 | 28750 | 545 |
| 221 | 20230921 | 145400 | 23492628100 | 29000 | 28850 | 29000 | 28800 | 3559 |
| 222 | 20230921 | 145300 | 23389733400 | 28950 | 28900 | 28950 | 28900 | 1951 |
| 223 | 20230921 | 145200 | 23333284550 | 28950 | 28950 | 29000 | 28950 | 582 |
| 224 | 20230921 | 145100 | 23316434350 | 29000 | 28850 | 29000 | 28850 | 3224 |
| 225 | 20230921 | 145000 | 23223156600 | 28900 | 28650 | 28900 | 28650 | 1476 |
| 226 | 20230921 | 144900 | 23180611800 | 28600 | 28700 | 28750 | 28550 | 1717 |
| 227 | 20230921 | 144800 | 23131481250 | 28700 | 28800 | 28800 | 28700 | 1345 |
| 228 | 20230921 | 144700 | 23092870300 | 28800 | 28900 | 28950 | 28800 | 2144 |
| 229 | 20230921 | 144600 | 23030983650 | 28900 | 28850 | 28900 | 28850 | 2244 |
| 230 | 20230921 | 144500 | 22966170750 | 28800 | 28850 | 28900 | 28750 | 2211 |
| 231 | 20230921 | 144400 | 22902481550 | 28850 | 28900 | 28900 | 28850 | 1734 |
| 232 | 20230921 | 144300 | 22852410700 | 28850 | 28750 | 28900 | 28700 | 2158 |
| 233 | 20230921 | 144200 | 22790273600 | 28750 | 28600 | 28750 | 28600 | 1742 |
| 234 | 20230921 | 144100 | 22740289100 | 28600 | 28600 | 28600 | 28550 | 1616 |
| 235 | 20230921 | 144000 | 22694093700 | 28600 | 28450 | 28600 | 28450 | 2795 |
| 236 | 20230921 | 143900 | 22614353350 | 28450 | 28550 | 28550 | 28400 | 4415 |
| 237 | 20230921 | 143800 | 22488549700 | 28600 | 28350 | 28600 | 28300 | 3014 |
| 238 | 20230921 | 143700 | 22402692750 | 28300 | 28150 | 28400 | 28100 | 1403 |
| 239 | 20230921 | 143600 | 22363048350 | 28100 | 28050 | 28100 | 28050 | 681 |
| 240 | 20230921 | 143500 | 22343945800 | 28050 | 27850 | 28050 | 27850 | 887 |
| 241 | 20230921 | 143400 | 22319144300 | 27950 | 27900 | 27950 | 27850 | 1265 |
| 242 | 20230921 | 143300 | 22283888900 | 27900 | 27900 | 27950 | 27900 | 74 |
| 243 | 20230921 | 143200 | 22281822600 | 27900 | 27950 | 28000 | 27900 | 255 |
| 244 | 20230921 | 143100 | 22274693650 | 28000 | 28000 | 28050 | 27950 | 256 |
| 245 | 20230921 | 143000 | 22267531300 | 28050 | 28000 | 28050 | 28000 | 196 |
| 246 | 20230921 | 142900 | 22262041450 | 28000 | 28050 | 28100 | 28000 | 774 |
| 247 | 20230921 | 142800 | 22240339700 | 28050 | 27950 | 28050 | 27950 | 568 |
| 248 | 20230921 | 142700 | 22224443950 | 27950 | 27950 | 28000 | 27950 | 1035 |
| 249 | 20230921 | 142600 | 22195511350 | 27900 | 27900 | 27950 | 27800 | 2590 |
| 250 | 20230921 | 142500 | 22123303550 | 27850 | 27950 | 28000 | 27800 | 4444 |
| 251 | 20230921 | 142400 | 21999337450 | 27950 | 27950 | 28000 | 27900 | 2635 |
| 252 | 20230921 | 142300 | 21925718250 | 27950 | 27950 | 27950 | 27900 | 1037 |
| 253 | 20230921 | 142200 | 21896741650 | 27950 | 27950 | 27950 | 27800 | 5465 |
| 254 | 20230921 | 142100 | 21744326500 | 27950 | 28000 | 28050 | 27950 | 2052 |
| 255 | 20230921 | 142000 | 21686827650 | 28000 | 28050 | 28050 | 28000 | 1797 |
| 256 | 20230921 | 141900 | 21636483700 | 28050 | 28100 | 28100 | 28000 | 1050 |
| 257 | 20230921 | 141800 | 21607064400 | 28050 | 28150 | 28150 | 28050 | 2746 |
| 258 | 20230921 | 141700 | 21529821550 | 28150 | 28200 | 28200 | 28150 | 830 |
| 259 | 20230921 | 141600 | 21506420900 | 28200 | 28150 | 28200 | 28150 | 536 |
| 260 | 20230921 | 141500 | 21491313900 | 28150 | 28050 | 28200 | 28000 | 2057 |
| 261 | 20230921 | 141400 | 21433496750 | 28050 | 28200 | 28200 | 28050 | 5725 |
| 262 | 20230921 | 141300 | 21272630150 | 28150 | 28200 | 28200 | 28150 | 1275 |
| 263 | 20230921 | 141200 | 21236717400 | 28200 | 28250 | 28250 | 28150 | 465 |
| 264 | 20230921 | 141100 | 21223612000 | 28150 | 28250 | 28250 | 28150 | 2694 |
| 265 | 20230921 | 141000 | 21147604600 | 28300 | 28300 | 28300 | 28300 | 1000 |
| 266 | 20230921 | 140900 | 21119304600 | 28300 | 28350 | 28350 | 28300 | 588 |
| 267 | 20230921 | 140800 | 21102646400 | 28300 | 28350 | 28350 | 28300 | 1467 |
| 268 | 20230921 | 140700 | 21061097000 | 28400 | 28350 | 28400 | 28350 | 484 |
| 269 | 20230921 | 140600 | 21047372300 | 28350 | 28350 | 28350 | 28300 | 1130 |
| 270 | 20230921 | 140500 | 21015367450 | 28400 | 28300 | 28400 | 28300 | 1047 |
| 271 | 20230921 | 140400 | 20985682800 | 28300 | 28300 | 28350 | 28300 | 348 |
| 272 | 20230921 | 140300 | 20975832600 | 28350 | 28350 | 28350 | 28300 | 351 |
| 273 | 20230921 | 140200 | 20965889750 | 28350 | 28350 | 28350 | 28300 | 1687 |
| 274 | 20230921 | 140100 | 20918140850 | 28350 | 28400 | 28400 | 28350 | 874 |
| 275 | 20230921 | 140000 | 20893354850 | 28350 | 28400 | 28400 | 28350 | 800 |
| 276 | 20230921 | 135900 | 20870636100 | 28400 | 28450 | 28450 | 28400 | 196 |
| 277 | 20230921 | 135800 | 20865068200 | 28450 | 28450 | 28450 | 28450 | 51 |
| 278 | 20230921 | 135700 | 20863617250 | 28400 | 28450 | 28450 | 28400 | 157 |
| 279 | 20230921 | 135600 | 20859155950 | 28450 | 28450 | 28450 | 28450 | 86 |
| 280 | 20230921 | 135500 | 20856709250 | 28450 | 28400 | 28500 | 28400 | 590 |
| 281 | 20230921 | 135400 | 20839922650 | 28400 | 28350 | 28400 | 28350 | 1103 |
| 282 | 20230921 | 135300 | 20808620600 | 28400 | 28350 | 28400 | 28350 | 257 |
| 283 | 20230921 | 135200 | 20801330450 | 28350 | 28350 | 28400 | 28350 | 32 |
| 284 | 20230921 | 135100 | 20800421850 | 28350 | 28350 | 28350 | 28350 | 598 |
| 285 | 20230921 | 135000 | 20783468550 | 28350 | 28350 | 28350 | 28300 | 331 |
| 286 | 20230921 | 134900 | 20774092500 | 28350 | 28300 | 28350 | 28300 | 587 |
| 287 | 20230921 | 134800 | 20757461150 | 28300 | 28400 | 28400 | 28300 | 2186 |
| 288 | 20230921 | 134700 | 20695473850 | 28400 | 28400 | 28400 | 28400 | 1326 |
| 289 | 20230921 | 134600 | 20657815450 | 28400 | 28400 | 28400 | 28350 | 576 |
| 290 | 20230921 | 134500 | 20641462450 | 28350 | 28450 | 28500 | 28350 | 1951 |
| 291 | 20230921 | 134400 | 20586022050 | 28450 | 28500 | 28500 | 28450 | 435 |
| 292 | 20230921 | 134300 | 20573638800 | 28500 | 28550 | 28550 | 28500 | 277 |
| 293 | 20230921 | 134200 | 20565742250 | 28550 | 28500 | 28550 | 28500 | 41 |
| 294 | 20230921 | 134100 | 20564572550 | 28500 | 28450 | 28500 | 28450 | 607 |
| 295 | 20230921 | 134000 | 20547299700 | 28450 | 28500 | 28500 | 28450 | 135 |
| 296 | 20230921 | 133900 | 20543454100 | 28500 | 28500 | 28500 | 28450 | 220 |
| 297 | 20230921 | 133800 | 20537184150 | 28500 | 28500 | 28500 | 28450 | 1130 |
| 298 | 20230921 | 133700 | 20505029950 | 28450 | 28550 | 28550 | 28450 | 1484 |
| 299 | 20230921 | 133600 | 20462718750 | 28550 | 28600 | 28600 | 28550 | 256 |
| 300 | 20230921 | 133500 | 20455408600 | 28550 | 28600 | 28600 | 28550 | 28 |
| 301 | 20230921 | 133400 | 20454608000 | 28550 | 28600 | 28600 | 28550 | 415 |
| 302 | 20230921 | 133300 | 20442757900 | 28600 | 28600 | 28600 | 28600 | 2 |
| 303 | 20230921 | 133200 | 20442700700 | 28600 | 28550 | 28600 | 28500 | 478 |
| 304 | 20230921 | 133100 | 20429052550 | 28500 | 28550 | 28550 | 28500 | 112 |
| 305 | 20230921 | 133000 | 20425855900 | 28550 | 28550 | 28550 | 28500 | 376 |
| 306 | 20230921 | 132900 | 20415121600 | 28600 | 28600 | 28600 | 28600 | 66 |
| 307 | 20230921 | 132800 | 20413234000 | 28600 | 28600 | 28600 | 28550 | 206 |
| 308 | 20230921 | 132700 | 20407343650 | 28600 | 28600 | 28650 | 28600 | 452 |
| 309 | 20230921 | 132600 | 20394414750 | 28600 | 28700 | 28700 | 28600 | 670 |
| 310 | 20230921 | 132500 | 20375203550 | 28750 | 28700 | 28750 | 28700 | 274 |
| 311 | 20230921 | 132400 | 20367338300 | 28700 | 28700 | 28700 | 28700 | 66 |
| 312 | 20230921 | 132300 | 20365444100 | 28700 | 28650 | 28700 | 28650 | 818 |
| 313 | 20230921 | 132200 | 20341980000 | 28650 | 28600 | 28650 | 28600 | 401 |
| 314 | 20230921 | 132100 | 20330506150 | 28600 | 28600 | 28600 | 28550 | 124 |
| 315 | 20230921 | 132000 | 20326963400 | 28600 | 28550 | 28600 | 28550 | 399 |
| 316 | 20230921 | 131900 | 20315552050 | 28550 | 28550 | 28550 | 28550 | 354 |
| 317 | 20230921 | 131800 | 20305445350 | 28550 | 28550 | 28550 | 28500 | 278 |
| 318 | 20230921 | 131700 | 20297514150 | 28500 | 28550 | 28550 | 28500 | 226 |
| 319 | 20230921 | 131600 | 20291071050 | 28550 | 28500 | 28550 | 28500 | 367 |
| 320 | 20230921 | 131500 | 20280609650 | 28550 | 28550 | 28550 | 28550 | 312 |
| 321 | 20230921 | 131400 | 20271702050 | 28550 | 28600 | 28600 | 28550 | 70 |
| 322 | 20230921 | 131300 | 20269701100 | 28550 | 28600 | 28600 | 28500 | 291 |
| 323 | 20230921 | 131200 | 20261396200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 324 | 20230921 | 131100 | 20261396200 | 28550 | 28600 | 28600 | 28550 | 283 |
| 325 | 20230921 | 131000 | 20253312300 | 28600 | 28500 | 28600 | 28500 | 148 |
| 326 | 20230921 | 130900 | 20249083650 | 28450 | 28400 | 28500 | 28400 | 1115 |
| 327 | 20230921 | 130800 | 20217353550 | 28400 | 28500 | 28500 | 28400 | 252 |
| 328 | 20230921 | 130700 | 20210188400 | 28500 | 28450 | 28500 | 28450 | 157 |
| 329 | 20230921 | 130600 | 20205719100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 330 | 20230921 | 130500 | 20205719100 | 28450 | 28450 | 28500 | 28450 | 735 |
| 331 | 20230921 | 130400 | 20184800750 | 28450 | 28500 | 28500 | 28450 | 361 |
| 332 | 20230921 | 130300 | 20174527100 | 28500 | 28550 | 28550 | 28500 | 285 |
| 333 | 20230921 | 130200 | 20166403250 | 28500 | 28500 | 28500 | 28500 | 821 |
| 334 | 20230921 | 130100 | 20143004750 | 28500 | 28500 | 28500 | 28450 | 32 |
| 335 | 20230921 | 130000 | 20142092850 | 28450 | 28500 | 28500 | 28450 | 245 |
| 336 | 20230921 | 125900 | 20135116200 | 28500 | 28500 | 28550 | 28500 | 546 |
| 337 | 20230921 | 125800 | 20119553900 | 28550 | 28500 | 28550 | 28500 | 214 |
| 338 | 20230921 | 125700 | 20113453750 | 28500 | 28550 | 28550 | 28500 | 368 |
| 339 | 20230921 | 125600 | 20102957350 | 28600 | 28550 | 28600 | 28550 | 70 |
| 340 | 20230921 | 125500 | 20100956600 | 28550 | 28550 | 28550 | 28550 | 385 |
| 341 | 20230921 | 125400 | 20089964850 | 28500 | 28650 | 28650 | 28500 | 1096 |
| 342 | 20230921 | 125300 | 20058663400 | 28600 | 28650 | 28650 | 28600 | 360 |
| 343 | 20230921 | 125200 | 20048359250 | 28700 | 28700 | 28700 | 28650 | 731 |
| 344 | 20230921 | 125100 | 20027407050 | 28700 | 28700 | 28750 | 28700 | 1154 |
| 345 | 20230921 | 125000 | 19994284600 | 28700 | 28750 | 28750 | 28700 | 1052 |
| 346 | 20230921 | 124900 | 19964045100 | 28750 | 28850 | 28850 | 28750 | 1032 |
| 347 | 20230921 | 124800 | 19934304250 | 28900 | 28950 | 28950 | 28900 | 927 |
| 348 | 20230921 | 124700 | 19907496300 | 28950 | 28950 | 28950 | 28950 | 471 |
| 349 | 20230921 | 124600 | 19893860850 | 28950 | 28850 | 28950 | 28850 | 2790 |
| 350 | 20230921 | 124500 | 19813218300 | 28850 | 28850 | 28900 | 28850 | 1231 |
| 351 | 20230921 | 124400 | 19777702550 | 28800 | 28800 | 28850 | 28800 | 150 |
| 352 | 20230921 | 124300 | 19773381150 | 28800 | 28900 | 28900 | 28750 | 1274 |
| 353 | 20230921 | 124200 | 19736672300 | 28900 | 28850 | 28900 | 28850 | 1455 |
| 354 | 20230921 | 124100 | 19694693800 | 28850 | 28800 | 28850 | 28800 | 332 |
| 355 | 20230921 | 124000 | 19685130650 | 28800 | 28750 | 28800 | 28750 | 1218 |
| 356 | 20230921 | 123900 | 19650053150 | 28750 | 28700 | 28750 | 28700 | 1406 |
| 357 | 20230921 | 123800 | 19609654500 | 28750 | 28800 | 28800 | 28700 | 718 |
| 358 | 20230921 | 123700 | 19589008600 | 28800 | 28750 | 28800 | 28750 | 770 |
| 359 | 20230921 | 123600 | 19566837900 | 28800 | 28750 | 28800 | 28750 | 353 |
| 360 | 20230921 | 123500 | 19556680200 | 28700 | 28750 | 28750 | 28700 | 1091 |
| 361 | 20230921 | 123400 | 19525319550 | 28750 | 28750 | 28800 | 28750 | 394 |
| 362 | 20230921 | 123300 | 19513982450 | 28750 | 28800 | 28800 | 28750 | 275 |
| 363 | 20230921 | 123200 | 19506070000 | 28750 | 28750 | 28800 | 28700 | 760 |
| 364 | 20230921 | 123100 | 19484224700 | 28750 | 28600 | 28750 | 28600 | 1879 |
| 365 | 20230921 | 123000 | 19430302500 | 28600 | 28500 | 28600 | 28500 | 719 |
| 366 | 20230921 | 122900 | 19409781750 | 28450 | 28500 | 28550 | 28450 | 274 |
| 367 | 20230921 | 122800 | 19401971800 | 28500 | 28250 | 28500 | 28250 | 666 |
| 368 | 20230921 | 122700 | 19383054150 | 28250 | 28250 | 28300 | 28150 | 6170 |
| 369 | 20230921 | 122600 | 19209070350 | 28250 | 28250 | 28300 | 28250 | 1206 |
| 370 | 20230921 | 122500 | 19175000800 | 28250 | 28350 | 28350 | 28150 | 5909 |
| 371 | 20230921 | 122400 | 19008104450 | 28350 | 28450 | 28450 | 28300 | 3294 |
| 372 | 20230921 | 122300 | 18914759950 | 28450 | 28400 | 28450 | 28400 | 149 |
| 373 | 20230921 | 122200 | 18910524800 | 28400 | 28400 | 28400 | 28350 | 357 |
| 374 | 20230921 | 122100 | 18900390500 | 28350 | 28400 | 28400 | 28350 | 233 |
| 375 | 20230921 | 122000 | 18893773550 | 28400 | 28550 | 28550 | 28400 | 470 |
| 376 | 20230921 | 121900 | 18880391600 | 28550 | 28500 | 28550 | 28500 | 98 |
| 377 | 20230921 | 121800 | 18877596700 | 28600 | 28550 | 28600 | 28500 | 211 |
| 378 | 20230921 | 121700 | 18871577850 | 28550 | 28450 | 28550 | 28400 | 1125 |
| 379 | 20230921 | 121600 | 18839519050 | 28450 | 28450 | 28450 | 28400 | 175 |
| 380 | 20230921 | 121500 | 18834545200 | 28450 | 28450 | 28450 | 28450 | 65 |
| 381 | 20230921 | 121400 | 18832695950 | 28450 | 28400 | 28450 | 28400 | 59 |
| 382 | 20230921 | 121300 | 18831019200 | 28400 | 28450 | 28450 | 28400 | 129 |
| 383 | 20230921 | 121200 | 18827355500 | 28450 | 28400 | 28450 | 28400 | 52 |
| 384 | 20230921 | 121100 | 18825876350 | 28400 | 28450 | 28450 | 28400 | 343 |
| 385 | 20230921 | 121000 | 18816133950 | 28400 | 28450 | 28450 | 28400 | 405 |
| 386 | 20230921 | 120900 | 18804630650 | 28400 | 28450 | 28500 | 28400 | 452 |
| 387 | 20230921 | 120800 | 18791770950 | 28450 | 28450 | 28450 | 28450 | 8 |
| 388 | 20230921 | 120700 | 18791543350 | 28450 | 28450 | 28450 | 28450 | 157 |
| 389 | 20230921 | 120600 | 18787076700 | 28450 | 28500 | 28550 | 28450 | 656 |
| 390 | 20230921 | 120500 | 18768400150 | 28500 | 28550 | 28550 | 28450 | 455 |
| 391 | 20230921 | 120400 | 18755429550 | 28500 | 28550 | 28550 | 28500 | 124 |
| 392 | 20230921 | 120300 | 18751895400 | 28500 | 28450 | 28500 | 28350 | 518 |
| 393 | 20230921 | 120200 | 18737170200 | 28450 | 28400 | 28450 | 28400 | 126 |
| 394 | 20230921 | 120100 | 18733590750 | 28350 | 28400 | 28450 | 28350 | 563 |
| 395 | 20230921 | 120000 | 18717601950 | 28400 | 28450 | 28450 | 28400 | 157 |
| 396 | 20230921 | 115900 | 18713141950 | 28400 | 28500 | 28500 | 28400 | 4 |
| 397 | 20230921 | 115800 | 18713028250 | 28400 | 28400 | 28500 | 28400 | 59 |
| 398 | 20230921 | 115700 | 18711347150 | 28450 | 28450 | 28450 | 28300 | 2621 |
| 399 | 20230921 | 115600 | 18637072550 | 28450 | 28400 | 28450 | 28350 | 327 |
| 400 | 20230921 | 115500 | 18627781150 | 28400 | 28400 | 28400 | 28350 | 394 |
| 401 | 20230921 | 115400 | 18616603600 | 28400 | 28350 | 28400 | 28350 | 336 |
| 402 | 20230921 | 115300 | 18607061300 | 28350 | 28450 | 28450 | 28350 | 407 |
| 403 | 20230921 | 115200 | 18595512050 | 28450 | 28400 | 28450 | 28350 | 120 |
| 404 | 20230921 | 115100 | 18592100900 | 28400 | 28350 | 28400 | 28350 | 746 |
| 405 | 20230921 | 115000 | 18570931050 | 28300 | 28350 | 28350 | 28300 | 459 |
| 406 | 20230921 | 114900 | 18557936900 | 28350 | 28300 | 28400 | 28300 | 659 |
| 407 | 20230921 | 114800 | 18539255050 | 28300 | 28300 | 28350 | 28250 | 864 |
| 408 | 20230921 | 114700 | 18514807400 | 28300 | 28350 | 28350 | 28250 | 382 |
| 409 | 20230921 | 114600 | 18503997800 | 28350 | 28300 | 28350 | 28250 | 1958 |
| 410 | 20230921 | 114500 | 18448557100 | 28300 | 28350 | 28350 | 28300 | 1289 |
| 411 | 20230921 | 114400 | 18412075700 | 28350 | 28500 | 28500 | 28350 | 2397 |
| 412 | 20230921 | 114300 | 18344003950 | 28500 | 28450 | 28500 | 28450 | 961 |
| 413 | 20230921 | 114200 | 18316625700 | 28450 | 28400 | 28500 | 28350 | 8218 |
| 414 | 20230921 | 114100 | 18083226500 | 28400 | 28500 | 28500 | 28400 | 3520 |
| 415 | 20230921 | 114000 | 17983064850 | 28500 | 28600 | 28600 | 28500 | 780 |
| 416 | 20230921 | 113900 | 17960826000 | 28600 | 28650 | 28650 | 28600 | 837 |
| 417 | 20230921 | 113800 | 17936877650 | 28600 | 28600 | 28600 | 28600 | 89 |
| 418 | 20230921 | 113700 | 17934332250 | 28600 | 28500 | 28600 | 28500 | 496 |
| 419 | 20230921 | 113600 | 17920174350 | 28500 | 28600 | 28600 | 28450 | 3503 |
| 420 | 20230921 | 113500 | 17820329550 | 28550 | 28550 | 28600 | 28550 | 1084 |
| 421 | 20230921 | 113400 | 17789379400 | 28550 | 28600 | 28650 | 28550 | 1138 |
| 422 | 20230921 | 113300 | 17756836850 | 28600 | 28600 | 28650 | 28600 | 344 |
| 423 | 20230921 | 113200 | 17746997950 | 28600 | 28650 | 28650 | 28600 | 107 |
| 424 | 20230921 | 113100 | 17743933900 | 28650 | 28600 | 28700 | 28600 | 584 |
| 425 | 20230921 | 113000 | 17727224600 | 28600 | 28650 | 28650 | 28600 | 1117 |
| 426 | 20230921 | 112900 | 17695222600 | 28650 | 28650 | 28650 | 28600 | 330 |
| 427 | 20230921 | 112800 | 17685776700 | 28600 | 28700 | 28700 | 28600 | 992 |
| 428 | 20230921 | 112700 | 17657347850 | 28700 | 28700 | 28750 | 28700 | 232 |
| 429 | 20230921 | 112600 | 17650688000 | 28700 | 28700 | 28750 | 28700 | 1159 |
| 430 | 20230921 | 112500 | 17617416850 | 28750 | 28850 | 28850 | 28700 | 660 |
| 431 | 20230921 | 112400 | 17598432650 | 28850 | 28750 | 28850 | 28700 | 885 |
| 432 | 20230921 | 112300 | 17572959050 | 28750 | 28650 | 28750 | 28650 | 1046 |
| 433 | 20230921 | 112200 | 17542951150 | 28650 | 28700 | 28700 | 28650 | 196 |
| 434 | 20230921 | 112100 | 17537330850 | 28700 | 28750 | 28800 | 28650 | 1356 |
| 435 | 20230921 | 112000 | 17498409900 | 28750 | 28750 | 28800 | 28750 | 167 |
| 436 | 20230921 | 111900 | 17493606750 | 28750 | 28750 | 28750 | 28750 | 92 |
| 437 | 20230921 | 111800 | 17490961750 | 28750 | 28800 | 28800 | 28700 | 191 |
| 438 | 20230921 | 111700 | 17485474300 | 28800 | 28750 | 28800 | 28700 | 105 |
| 439 | 20230921 | 111600 | 17482453400 | 28800 | 28900 | 28900 | 28750 | 1838 |
| 440 | 20230921 | 111500 | 17429504550 | 28900 | 28950 | 28950 | 28900 | 551 |
| 441 | 20230921 | 111400 | 17413579400 | 28950 | 28950 | 29000 | 28950 | 435 |
| 442 | 20230921 | 111300 | 17400984800 | 29000 | 28950 | 29000 | 28950 | 1178 |
| 443 | 20230921 | 111200 | 17366864950 | 28900 | 28900 | 28900 | 28850 | 617 |
| 444 | 20230921 | 111100 | 17349036900 | 28900 | 28850 | 28900 | 28850 | 207 |
| 445 | 20230921 | 111000 | 17343063900 | 28850 | 28900 | 28900 | 28800 | 1213 |
| 446 | 20230921 | 110900 | 17308059700 | 28900 | 28800 | 28900 | 28800 | 396 |
| 447 | 20230921 | 110800 | 17296643250 | 28850 | 28800 | 28850 | 28800 | 439 |
| 448 | 20230921 | 110700 | 17283999850 | 28800 | 28750 | 28800 | 28750 | 193 |
| 449 | 20230921 | 110600 | 17278449450 | 28800 | 28750 | 28800 | 28750 | 67 |
| 450 | 20230921 | 110500 | 17276520000 | 28750 | 28750 | 28800 | 28750 | 1022 |
| 451 | 20230921 | 110400 | 17247091100 | 28750 | 28800 | 28800 | 28700 | 1531 |
| 452 | 20230921 | 110300 | 17203062550 | 28750 | 28850 | 28850 | 28750 | 296 |
| 453 | 20230921 | 110200 | 17194540400 | 28800 | 28800 | 28850 | 28800 | 217 |
| 454 | 20230921 | 110100 | 17188290750 | 28800 | 28750 | 28800 | 28700 | 1000 |
| 455 | 20230921 | 110000 | 17159544200 | 28750 | 28750 | 28750 | 28750 | 602 |
| 456 | 20230921 | 105900 | 17142236700 | 28850 | 28750 | 28850 | 28750 | 107 |
| 457 | 20230921 | 105800 | 17139157800 | 28750 | 28900 | 28950 | 28750 | 658 |
| 458 | 20230921 | 105700 | 17120175800 | 28950 | 28850 | 28950 | 28850 | 1337 |
| 459 | 20230921 | 105600 | 17081541150 | 28950 | 28750 | 28950 | 28700 | 1702 |
| 460 | 20230921 | 105500 | 17032532400 | 28750 | 28650 | 28750 | 28650 | 759 |
| 461 | 20230921 | 105400 | 17010756850 | 28700 | 28700 | 28750 | 28650 | 686 |
| 462 | 20230921 | 105300 | 16991076100 | 28700 | 28700 | 28750 | 28700 | 682 |
| 463 | 20230921 | 105200 | 16971484550 | 28700 | 28800 | 28850 | 28700 | 2293 |
| 464 | 20230921 | 105100 | 16905467600 | 28850 | 28950 | 28950 | 28850 | 1304 |
| 465 | 20230921 | 105000 | 16867818400 | 28950 | 28900 | 28950 | 28900 | 47 |
| 466 | 20230921 | 104900 | 16866459350 | 28900 | 28850 | 28900 | 28800 | 492 |
| 467 | 20230921 | 104800 | 16852265700 | 28850 | 28900 | 28950 | 28800 | 1377 |
| 468 | 20230921 | 104700 | 16812487450 | 28900 | 28900 | 28950 | 28900 | 434 |
| 469 | 20230921 | 104600 | 16799943000 | 28900 | 28950 | 28950 | 28900 | 297 |
| 470 | 20230921 | 104500 | 16791357500 | 28950 | 29000 | 29050 | 28950 | 1114 |
| 471 | 20230921 | 104400 | 16759081000 | 29000 | 28950 | 29050 | 28900 | 1397 |
| 472 | 20230921 | 104300 | 16718597450 | 28950 | 28750 | 28950 | 28700 | 2295 |
| 473 | 20230921 | 104200 | 16652485100 | 28750 | 28700 | 28750 | 28700 | 855 |
| 474 | 20230921 | 104100 | 16627906400 | 28750 | 28700 | 28800 | 28700 | 2013 |
| 475 | 20230921 | 104000 | 16570021600 | 28550 | 28650 | 28700 | 28550 | 3967 |
| 476 | 20230921 | 103900 | 16456464850 | 28650 | 28850 | 28850 | 28650 | 4143 |
| 477 | 20230921 | 103800 | 16337355350 | 28850 | 28850 | 28900 | 28850 | 1110 |
| 478 | 20230921 | 103700 | 16305316050 | 28800 | 29000 | 29050 | 28800 | 6815 |
| 479 | 20230921 | 103600 | 16108534450 | 29000 | 29150 | 29150 | 28850 | 7755 |
| 480 | 20230921 | 103500 | 15883652300 | 29150 | 29150 | 29150 | 29100 | 2530 |
| 481 | 20230921 | 103400 | 15809998200 | 29150 | 29150 | 29200 | 29150 | 416 |
| 482 | 20230921 | 103300 | 15797869150 | 29200 | 29200 | 29200 | 29150 | 343 |
| 483 | 20230921 | 103200 | 15787857350 | 29200 | 29250 | 29250 | 29200 | 757 |
| 484 | 20230921 | 103100 | 15765728700 | 29250 | 29200 | 29300 | 29200 | 639 |
| 485 | 20230921 | 103000 | 15747052250 | 29200 | 29200 | 29300 | 29150 | 2818 |
| 486 | 20230921 | 102900 | 15664820250 | 29200 | 29300 | 29300 | 29150 | 2775 |
| 487 | 20230921 | 102800 | 15583747650 | 29300 | 29300 | 29300 | 29250 | 688 |
| 488 | 20230921 | 102700 | 15563600450 | 29300 | 29400 | 29400 | 29300 | 2996 |
| 489 | 20230921 | 102600 | 15475668300 | 29400 | 29400 | 29400 | 29350 | 118 |
| 490 | 20230921 | 102500 | 15472199600 | 29350 | 29400 | 29400 | 29350 | 577 |
| 491 | 20230921 | 102400 | 15455257500 | 29350 | 29350 | 29400 | 29350 | 359 |
| 492 | 20230921 | 102300 | 15444719600 | 29350 | 29350 | 29400 | 29300 | 1062 |
| 493 | 20230921 | 102200 | 15413548650 | 29350 | 29400 | 29400 | 29350 | 797 |
| 494 | 20230921 | 102100 | 15390117750 | 29450 | 29500 | 29550 | 29450 | 704 |
| 495 | 20230921 | 102000 | 15369375750 | 29500 | 29450 | 29500 | 29450 | 222 |
| 496 | 20230921 | 101900 | 15362830900 | 29450 | 29450 | 29500 | 29400 | 1031 |
| 497 | 20230921 | 101800 | 15332466050 | 29450 | 29450 | 29500 | 29450 | 1568 |
| 498 | 20230921 | 101700 | 15286286650 | 29500 | 29550 | 29550 | 29500 | 1429 |
| 499 | 20230921 | 101600 | 15244113100 | 29550 | 29500 | 29550 | 29500 | 725 |
| 500 | 20230921 | 101500 | 15222722550 | 29550 | 29700 | 29700 | 29550 | 3344 |
| 501 | 20230921 | 101400 | 15123586250 | 29700 | 29750 | 29750 | 29700 | 923 |
| 502 | 20230921 | 101300 | 15096132150 | 29800 | 29750 | 29800 | 29750 | 701 |
| 503 | 20230921 | 101200 | 15075242850 | 29750 | 29750 | 29800 | 29750 | 110 |
| 504 | 20230921 | 101100 | 15071968600 | 29800 | 29850 | 29850 | 29800 | 776 |
| 505 | 20230921 | 101000 | 15048817900 | 29800 | 29800 | 29800 | 29750 | 1480 |
| 506 | 20230921 | 100900 | 15004743350 | 29750 | 29950 | 29950 | 29750 | 4609 |
| 507 | 20230921 | 100800 | 14867187400 | 29900 | 29900 | 30000 | 29850 | 3934 |
| 508 | 20230921 | 100700 | 14749406500 | 29850 | 29800 | 29900 | 29800 | 5304 |
| 509 | 20230921 | 100600 | 14591003500 | 29850 | 29750 | 29850 | 29750 | 2050 |
| 510 | 20230921 | 100500 | 14529961450 | 29750 | 29500 | 29750 | 29500 | 1706 |
| 511 | 20230921 | 100400 | 14479423950 | 29500 | 29500 | 29550 | 29500 | 931 |
| 512 | 20230921 | 100300 | 14451957700 | 29500 | 29600 | 29600 | 29500 | 1517 |
| 513 | 20230921 | 100200 | 14407132350 | 29600 | 29600 | 29650 | 29600 | 1193 |
| 514 | 20230921 | 100100 | 14371816050 | 29650 | 29700 | 29750 | 29650 | 1839 |
| 515 | 20230921 | 100000 | 14317236250 | 29650 | 29750 | 29850 | 29650 | 5252 |
| 516 | 20230921 | 095900 | 14161017450 | 29750 | 29750 | 29900 | 29750 | 8712 |
| 517 | 20230921 | 095800 | 13901262300 | 29650 | 29550 | 29700 | 29550 | 2170 |
| 518 | 20230921 | 095700 | 13836976550 | 29550 | 29550 | 29550 | 29450 | 2878 |
| 519 | 20230921 | 095600 | 13752005750 | 29500 | 29400 | 29500 | 29350 | 1729 |
| 520 | 20230921 | 095500 | 13701075150 | 29350 | 29400 | 29400 | 29350 | 896 |
| 521 | 20230921 | 095400 | 13674740550 | 29300 | 29300 | 29400 | 29300 | 1126 |
| 522 | 20230921 | 095300 | 13641700500 | 29300 | 29400 | 29400 | 29300 | 1397 |
| 523 | 20230921 | 095200 | 13600672850 | 29400 | 29350 | 29400 | 29350 | 796 |
| 524 | 20230921 | 095100 | 13577300550 | 29350 | 29350 | 29350 | 29100 | 6232 |
| 525 | 20230921 | 095000 | 13395049550 | 29300 | 29250 | 29350 | 29250 | 1466 |
| 526 | 20230921 | 094900 | 13352089650 | 29250 | 29200 | 29350 | 29200 | 1354 |
| 527 | 20230921 | 094800 | 13312500350 | 29200 | 29100 | 29200 | 28850 | 7349 |
| 528 | 20230921 | 094700 | 13099189800 | 29150 | 29100 | 29200 | 29100 | 2251 |
| 529 | 20230921 | 094600 | 13033600700 | 29100 | 29350 | 29350 | 29100 | 3067 |
| 530 | 20230921 | 094500 | 12944248550 | 29300 | 29350 | 29450 | 29200 | 1873 |
| 531 | 20230921 | 094400 | 12889306800 | 29250 | 29350 | 29400 | 29150 | 5370 |
| 532 | 20230921 | 094300 | 12732160400 | 29300 | 29350 | 29350 | 29200 | 1414 |
| 533 | 20230921 | 094200 | 12690753300 | 29400 | 29200 | 29450 | 29200 | 1856 |
| 534 | 20230921 | 094100 | 12636347750 | 29250 | 29300 | 29350 | 29150 | 8928 |
| 535 | 20230921 | 094000 | 12375473650 | 29300 | 29400 | 29400 | 29200 | 7044 |
| 536 | 20230921 | 093900 | 12169064600 | 29400 | 29550 | 29550 | 29400 | 5662 |
| 537 | 20230921 | 093800 | 12002068550 | 29550 | 29600 | 29600 | 29500 | 3191 |
| 538 | 20230921 | 093700 | 11907776900 | 29600 | 29750 | 29750 | 29550 | 2590 |
| 539 | 20230921 | 093600 | 11831086700 | 29750 | 29900 | 29900 | 29750 | 1042 |
| 540 | 20230921 | 093500 | 11800013050 | 29900 | 29850 | 30000 | 29800 | 3486 |
| 541 | 20230921 | 093400 | 11695750400 | 29900 | 29650 | 29900 | 29650 | 4707 |
| 542 | 20230921 | 093300 | 11555904200 | 29650 | 29650 | 29700 | 29650 | 1271 |
| 543 | 20230921 | 093200 | 11518206000 | 29650 | 29700 | 29750 | 29650 | 2721 |
| 544 | 20230921 | 093100 | 11437468250 | 29700 | 29700 | 29750 | 29700 | 1554 |
| 545 | 20230921 | 093000 | 11391312750 | 29700 | 29800 | 29800 | 29700 | 854 |
| 546 | 20230921 | 092900 | 11365918650 | 29800 | 29900 | 29900 | 29700 | 1514 |
| 547 | 20230921 | 092800 | 11320890200 | 29800 | 29900 | 29900 | 29700 | 1626 |
| 548 | 20230921 | 092700 | 11272514300 | 29900 | 29600 | 29950 | 29600 | 3608 |
| 549 | 20230921 | 092600 | 11165193650 | 29600 | 29650 | 29700 | 29600 | 1214 |
| 550 | 20230921 | 092500 | 11129226700 | 29700 | 29950 | 29950 | 29550 | 14278 |
| 551 | 20230921 | 092400 | 10704794800 | 29900 | 30100 | 30300 | 29900 | 20220 |
| 552 | 20230921 | 092300 | 10095800100 | 30150 | 30050 | 30150 | 29950 | 5006 |
| 553 | 20230921 | 092200 | 9945235600 | 30000 | 29850 | 30050 | 29850 | 1822 |
| 554 | 20230921 | 092100 | 9890687250 | 29850 | 29950 | 30100 | 29850 | 3177 |
| 555 | 20230921 | 092000 | 9795607150 | 29950 | 29900 | 30200 | 29900 | 10915 |
| 556 | 20230921 | 091900 | 9467493600 | 29950 | 29800 | 29950 | 29750 | 3358 |
| 557 | 20230921 | 091800 | 9367243100 | 29800 | 29850 | 29900 | 29750 | 3457 |
| 558 | 20230921 | 091700 | 9264155600 | 29850 | 29900 | 29900 | 29850 | 2667 |
| 559 | 20230921 | 091600 | 9184511500 | 29850 | 29950 | 29950 | 29850 | 2089 |
| 560 | 20230921 | 091500 | 9122036600 | 29950 | 29750 | 30300 | 29700 | 15182 |
| 561 | 20230921 | 091400 | 8668120500 | 29750 | 29850 | 29900 | 29750 | 7832 |
| 562 | 20230921 | 091300 | 8434607650 | 29850 | 30000 | 30050 | 29850 | 7618 |
| 563 | 20230921 | 091200 | 8206411500 | 30000 | 30200 | 30250 | 30000 | 2649 |
| 564 | 20230921 | 091100 | 8126673750 | 30150 | 30050 | 30350 | 30000 | 6229 |
| 565 | 20230921 | 091000 | 7938660000 | 30000 | 30050 | 30050 | 30000 | 5343 |
| 566 | 20230921 | 090900 | 7778329900 | 30100 | 30250 | 30400 | 30000 | 7887 |
| 567 | 20230921 | 090800 | 7539917250 | 30250 | 29950 | 30250 | 29950 | 8400 |
| 568 | 20230921 | 090700 | 7286977750 | 29900 | 30300 | 30400 | 29850 | 16550 |
| 569 | 20230921 | 090600 | 6788831550 | 30300 | 30550 | 30650 | 30300 | 14272 |
| 570 | 20230921 | 090500 | 6354315750 | 30550 | 30000 | 30800 | 29750 | 33641 |
| 571 | 20230921 | 090400 | 5332865600 | 29950 | 30200 | 30650 | 29950 | 36014 |
| 572 | 20230921 | 090300 | 4239796150 | 30200 | 29750 | 30200 | 29550 | 21929 |
| 573 | 20230921 | 090200 | 3583992700 | 29750 | 29300 | 29750 | 29150 | 15076 |
| 574 | 20230921 | 090100 | 3140234150 | 29250 | 29500 | 30100 | 29200 | 66197 |
| 575 | 20230921 | 090000 | 1169613650 | 29450 | 29700 | 29700 | 29150 | 39385 |