32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 3 | 20230920 | 184000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230920 | 183900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230920 | 183800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230920 | 183700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230920 | 183600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230920 | 183500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230920 | 183400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230920 | 183300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230920 | 183200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230920 | 183100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230920 | 183000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230920 | 182900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230920 | 182800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230920 | 182700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230920 | 182600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230920 | 182500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230920 | 182400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230920 | 182300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230920 | 182200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230920 | 182100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230920 | 182000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230920 | 181900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230920 | 181800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230920 | 181700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230920 | 181600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230920 | 181500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230920 | 181400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230920 | 181300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230920 | 181200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230920 | 181100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 33 | 20230920 | 181000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230920 | 180900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230920 | 180800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230920 | 180700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230920 | 180600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230920 | 180500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230920 | 180400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230920 | 180300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230920 | 180200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230920 | 180100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230920 | 180000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230920 | 175900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230920 | 175800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230920 | 175700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230920 | 175600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230920 | 175500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230920 | 175400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230920 | 175300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230920 | 175200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230920 | 175100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230920 | 175000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230920 | 174900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230920 | 174800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230920 | 174700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230920 | 174600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230920 | 174500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230920 | 174400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230920 | 174300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230920 | 174200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230920 | 174100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 63 | 20230920 | 174000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230920 | 173900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230920 | 173800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230920 | 173700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230920 | 173600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230920 | 173500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230920 | 173400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230920 | 173300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230920 | 173200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230920 | 173100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230920 | 173000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230920 | 172900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230920 | 172800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230920 | 172700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230920 | 172600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230920 | 172500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230920 | 172400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230920 | 172300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230920 | 172200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230920 | 172100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230920 | 172000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230920 | 171900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230920 | 171800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230920 | 171700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230920 | 171600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230920 | 171500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230920 | 171400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230920 | 171300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230920 | 171200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230920 | 171100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 93 | 20230920 | 171000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230920 | 170900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230920 | 170800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230920 | 170700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230920 | 170600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230920 | 170500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230920 | 170400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230920 | 170300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230920 | 170200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230920 | 170100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230920 | 170000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230920 | 165900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230920 | 165800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230920 | 165700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230920 | 165600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230920 | 165500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230920 | 165400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230920 | 165300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230920 | 165200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230920 | 165100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230920 | 165000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230920 | 164900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230920 | 164800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230920 | 164700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230920 | 164600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230920 | 164500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230920 | 164400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230920 | 164300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230920 | 164200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230920 | 164100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 123 | 20230920 | 164000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230920 | 163900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230920 | 163800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230920 | 163700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230920 | 163600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230920 | 163500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230920 | 163400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230920 | 163300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230920 | 163200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230920 | 163100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230920 | 163000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230920 | 162900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230920 | 162800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230920 | 162700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230920 | 162600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230920 | 162500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230920 | 162400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230920 | 162300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230920 | 162200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230920 | 162100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230920 | 162000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230920 | 161900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230920 | 161800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230920 | 161700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230920 | 161600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230920 | 161500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230920 | 161400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230920 | 161300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230920 | 161200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230920 | 161100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 153 | 20230920 | 161000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230920 | 160900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230920 | 160800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230920 | 160700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230920 | 160600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230920 | 160500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230920 | 160400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230920 | 160300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230920 | 160200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230920 | 160100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230920 | 160000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230920 | 155900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230920 | 155800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230920 | 155700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230920 | 155600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230920 | 155500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230920 | 155400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230920 | 155300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230920 | 155200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230920 | 155100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230920 | 155000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230920 | 154900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230920 | 154800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230920 | 154700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230920 | 154600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230920 | 154500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230920 | 154400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230920 | 154300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230920 | 154200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230920 | 154100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 183 | 20230920 | 154000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230920 | 153900 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230920 | 153800 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230920 | 153700 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230920 | 153600 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230920 | 153500 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230920 | 153400 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230920 | 153300 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230920 | 153200 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230920 | 153100 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230920 | 153000 | 16950308250 | 33850 | 33850 | 33850 | 33850 | 12598 |
| 194 | 20230920 | 152900 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230920 | 152800 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230920 | 152700 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230920 | 152600 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230920 | 152500 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230920 | 152400 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230920 | 152300 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230920 | 152200 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230920 | 152100 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230920 | 152000 | 16523865950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230920 | 151900 | 16523865950 | 33800 | 33800 | 33850 | 33800 | 1829 |
| 205 | 20230920 | 151800 | 16462033700 | 33850 | 33750 | 33850 | 33750 | 1731 |
| 206 | 20230920 | 151700 | 16403530500 | 33750 | 33800 | 33800 | 33750 | 1388 |
| 207 | 20230920 | 151600 | 16356642900 | 33800 | 33750 | 33800 | 33750 | 463 |
| 208 | 20230920 | 151500 | 16341010150 | 33800 | 33750 | 33800 | 33750 | 1523 |
| 209 | 20230920 | 151400 | 16289560950 | 33800 | 33800 | 33800 | 33750 | 1815 |
| 210 | 20230920 | 151300 | 16228247650 | 33800 | 33750 | 33800 | 33750 | 499 |
| 211 | 20230920 | 151200 | 16211392900 | 33800 | 33800 | 33800 | 33750 | 874 |
| 212 | 20230920 | 151100 | 16181858950 | 33800 | 33750 | 33800 | 33750 | 897 |
| 213 | 20230920 | 151000 | 16151576800 | 33750 | 33750 | 33800 | 33750 | 657 |
| 214 | 20230920 | 150900 | 16129398750 | 33800 | 33750 | 33800 | 33750 | 1070 |
| 215 | 20230920 | 150800 | 16093276450 | 33800 | 33750 | 33800 | 33750 | 940 |
| 216 | 20230920 | 150700 | 16061543200 | 33800 | 33750 | 33800 | 33700 | 1120 |
| 217 | 20230920 | 150600 | 16023749350 | 33750 | 33750 | 33750 | 33700 | 1433 |
| 218 | 20230920 | 150500 | 15975407900 | 33750 | 33750 | 33800 | 33700 | 2288 |
| 219 | 20230920 | 150400 | 15898185600 | 33750 | 33800 | 33800 | 33750 | 635 |
| 220 | 20230920 | 150300 | 15876749000 | 33800 | 33800 | 33800 | 33750 | 684 |
| 221 | 20230920 | 150200 | 15853651500 | 33750 | 33750 | 33800 | 33750 | 890 |
| 222 | 20230920 | 150100 | 15823606950 | 33750 | 33800 | 33800 | 33750 | 980 |
| 223 | 20230920 | 150000 | 15790527950 | 33750 | 33750 | 33800 | 33750 | 599 |
| 224 | 20230920 | 145900 | 15770302350 | 33750 | 33750 | 33850 | 33750 | 2287 |
| 225 | 20230920 | 145800 | 15693012300 | 33800 | 33750 | 33800 | 33700 | 2302 |
| 226 | 20230920 | 145700 | 15615270600 | 33750 | 33750 | 33750 | 33700 | 787 |
| 227 | 20230920 | 145600 | 15588733250 | 33750 | 33750 | 33800 | 33700 | 1531 |
| 228 | 20230920 | 145500 | 15537072000 | 33700 | 33700 | 33750 | 33700 | 2110 |
| 229 | 20230920 | 145400 | 15465909450 | 33700 | 33700 | 33750 | 33700 | 899 |
| 230 | 20230920 | 145300 | 15435600200 | 33750 | 33700 | 33750 | 33700 | 1087 |
| 231 | 20230920 | 145200 | 15398956450 | 33750 | 33700 | 33750 | 33700 | 922 |
| 232 | 20230920 | 145100 | 15367868600 | 33700 | 33700 | 33750 | 33700 | 1895 |
| 233 | 20230920 | 145000 | 15303979050 | 33700 | 33700 | 33750 | 33650 | 2113 |
| 234 | 20230920 | 144900 | 15232767350 | 33700 | 33700 | 33700 | 33650 | 1819 |
| 235 | 20230920 | 144800 | 15171507200 | 33650 | 33650 | 33700 | 33650 | 892 |
| 236 | 20230920 | 144700 | 15141486250 | 33650 | 33650 | 33700 | 33650 | 896 |
| 237 | 20230920 | 144600 | 15111329900 | 33650 | 33700 | 33700 | 33650 | 1536 |
| 238 | 20230920 | 144500 | 15059627500 | 33700 | 33650 | 33700 | 33650 | 2262 |
| 239 | 20230920 | 144400 | 14983428450 | 33700 | 33650 | 33700 | 33600 | 3646 |
| 240 | 20230920 | 144300 | 14860626600 | 33650 | 33650 | 33650 | 33550 | 4122 |
| 241 | 20230920 | 144200 | 14722008900 | 33600 | 33600 | 33650 | 33600 | 925 |
| 242 | 20230920 | 144100 | 14690928600 | 33600 | 33650 | 33650 | 33550 | 3092 |
| 243 | 20230920 | 144000 | 14587037100 | 33600 | 33600 | 33650 | 33600 | 1148 |
| 244 | 20230920 | 143900 | 14548461650 | 33600 | 33600 | 33650 | 33600 | 899 |
| 245 | 20230920 | 143800 | 14518252350 | 33650 | 33650 | 33650 | 33600 | 1449 |
| 246 | 20230920 | 143700 | 14469539350 | 33650 | 33500 | 33650 | 33500 | 5549 |
| 247 | 20230920 | 143600 | 14283276150 | 33500 | 33500 | 33550 | 33500 | 1634 |
| 248 | 20230920 | 143500 | 14228534900 | 33500 | 33500 | 33550 | 33500 | 4214 |
| 249 | 20230920 | 143400 | 14087364000 | 33500 | 33550 | 33550 | 33500 | 1496 |
| 250 | 20230920 | 143300 | 14037220800 | 33550 | 33550 | 33600 | 33550 | 2269 |
| 251 | 20230920 | 143200 | 13961073850 | 33550 | 33550 | 33600 | 33550 | 909 |
| 252 | 20230920 | 143100 | 13930573150 | 33550 | 33500 | 33600 | 33500 | 4068 |
| 253 | 20230920 | 143000 | 13794098050 | 33550 | 33500 | 33550 | 33500 | 1729 |
| 254 | 20230920 | 142900 | 13736163050 | 33500 | 33500 | 33550 | 33500 | 649 |
| 255 | 20230920 | 142800 | 13714416950 | 33500 | 33550 | 33550 | 33500 | 1002 |
| 256 | 20230920 | 142700 | 13680842250 | 33550 | 33500 | 33550 | 33500 | 871 |
| 257 | 20230920 | 142600 | 13651654050 | 33550 | 33500 | 33550 | 33500 | 962 |
| 258 | 20230920 | 142500 | 13619413300 | 33500 | 33500 | 33550 | 33500 | 2037 |
| 259 | 20230920 | 142400 | 13551118900 | 33500 | 33550 | 33600 | 33500 | 2497 |
| 260 | 20230920 | 142300 | 13467360750 | 33550 | 33550 | 33600 | 33550 | 1876 |
| 261 | 20230920 | 142200 | 13404368750 | 33600 | 33550 | 33600 | 33550 | 982 |
| 262 | 20230920 | 142100 | 13371419150 | 33550 | 33550 | 33600 | 33550 | 927 |
| 263 | 20230920 | 142000 | 13340316500 | 33550 | 33550 | 33600 | 33550 | 889 |
| 264 | 20230920 | 141900 | 13310489600 | 33550 | 33550 | 33600 | 33550 | 697 |
| 265 | 20230920 | 141800 | 13287102050 | 33550 | 33500 | 33600 | 33500 | 3168 |
| 266 | 20230920 | 141700 | 13180738500 | 33550 | 33550 | 33550 | 33500 | 6380 |
| 267 | 20230920 | 141600 | 12966695300 | 33550 | 33550 | 33600 | 33550 | 984 |
| 268 | 20230920 | 141500 | 12933680900 | 33550 | 33600 | 33600 | 33550 | 1659 |
| 269 | 20230920 | 141400 | 12877988100 | 33600 | 33600 | 33600 | 33550 | 1043 |
| 270 | 20230920 | 141300 | 12842980650 | 33600 | 33600 | 33600 | 33550 | 1288 |
| 271 | 20230920 | 141200 | 12799755100 | 33600 | 33600 | 33600 | 33550 | 1425 |
| 272 | 20230920 | 141100 | 12751919300 | 33600 | 33600 | 33650 | 33600 | 1449 |
| 273 | 20230920 | 141000 | 12703230850 | 33600 | 33600 | 33650 | 33600 | 2201 |
| 274 | 20230920 | 140900 | 12629194200 | 33650 | 33600 | 33650 | 33600 | 839 |
| 275 | 20230920 | 140800 | 12600996900 | 33650 | 33600 | 33650 | 33550 | 1617 |
| 276 | 20230920 | 140700 | 12546673700 | 33550 | 33600 | 33600 | 33550 | 1841 |
| 277 | 20230920 | 140600 | 12484900200 | 33600 | 33550 | 33600 | 33550 | 754 |
| 278 | 20230920 | 140500 | 12459596900 | 33600 | 33500 | 33600 | 33500 | 4857 |
| 279 | 20230920 | 140400 | 12296721400 | 33500 | 33600 | 33600 | 33500 | 27167 |
| 280 | 20230920 | 140300 | 11386041550 | 33550 | 33600 | 33650 | 33550 | 3071 |
| 281 | 20230920 | 140200 | 11282900000 | 33600 | 33600 | 33650 | 33600 | 1185 |
| 282 | 20230920 | 140100 | 11243073650 | 33600 | 33650 | 33650 | 33600 | 1173 |
| 283 | 20230920 | 140000 | 11203658150 | 33600 | 33600 | 33650 | 33600 | 4064 |
| 284 | 20230920 | 135900 | 11067087450 | 33650 | 33650 | 33650 | 33600 | 575 |
| 285 | 20230920 | 135800 | 11047760300 | 33600 | 33650 | 33650 | 33600 | 1538 |
| 286 | 20230920 | 135700 | 10996076650 | 33650 | 33600 | 33650 | 33600 | 1049 |
| 287 | 20230920 | 135600 | 10960812500 | 33650 | 33600 | 33650 | 33600 | 2976 |
| 288 | 20230920 | 135500 | 10860739000 | 33650 | 33600 | 33650 | 33600 | 808 |
| 289 | 20230920 | 135400 | 10833584400 | 33650 | 33600 | 33650 | 33600 | 1655 |
| 290 | 20230920 | 135300 | 10777951700 | 33600 | 33600 | 33650 | 33600 | 1090 |
| 291 | 20230920 | 135200 | 10741325950 | 33650 | 33650 | 33700 | 33600 | 834 |
| 292 | 20230920 | 135100 | 10713282400 | 33650 | 33600 | 33700 | 33600 | 1241 |
| 293 | 20230920 | 135000 | 10671560100 | 33600 | 33600 | 33700 | 33600 | 1042 |
| 294 | 20230920 | 134900 | 10636520550 | 33650 | 33650 | 33650 | 33600 | 1827 |
| 295 | 20230920 | 134800 | 10575095350 | 33700 | 33650 | 33700 | 33650 | 1149 |
| 296 | 20230920 | 134700 | 10536430300 | 33650 | 33650 | 33700 | 33650 | 971 |
| 297 | 20230920 | 134600 | 10503750800 | 33650 | 33650 | 33700 | 33650 | 1375 |
| 298 | 20230920 | 134500 | 10457480500 | 33700 | 33600 | 33700 | 33600 | 1665 |
| 299 | 20230920 | 134400 | 10401479550 | 33650 | 33700 | 33700 | 33650 | 1162 |
| 300 | 20230920 | 134300 | 10362377650 | 33700 | 33650 | 33700 | 33650 | 724 |
| 301 | 20230920 | 134200 | 10338012900 | 33700 | 33650 | 33700 | 33650 | 1361 |
| 302 | 20230920 | 134100 | 10292214250 | 33700 | 33650 | 33700 | 33650 | 734 |
| 303 | 20230920 | 134000 | 10267514250 | 33650 | 33650 | 33650 | 33600 | 2255 |
| 304 | 20230920 | 133900 | 10191684750 | 33650 | 33600 | 33650 | 33600 | 1363 |
| 305 | 20230920 | 133800 | 10145867000 | 33650 | 33650 | 33700 | 33600 | 1735 |
| 306 | 20230920 | 133700 | 10087494000 | 33650 | 33650 | 33700 | 33650 | 1007 |
| 307 | 20230920 | 133600 | 10053604850 | 33650 | 33650 | 33700 | 33600 | 3677 |
| 308 | 20230920 | 133500 | 9929897750 | 33700 | 33700 | 33700 | 33650 | 1188 |
| 309 | 20230920 | 133400 | 9889920200 | 33700 | 33700 | 33700 | 33650 | 775 |
| 310 | 20230920 | 133300 | 9863837000 | 33700 | 33700 | 33700 | 33650 | 1222 |
| 311 | 20230920 | 133200 | 9822707050 | 33700 | 33650 | 33700 | 33650 | 1277 |
| 312 | 20230920 | 133100 | 9779724350 | 33700 | 33700 | 33750 | 33650 | 3020 |
| 313 | 20230920 | 133000 | 9678055800 | 33700 | 33700 | 33750 | 33650 | 1937 |
| 314 | 20230920 | 132900 | 9612788000 | 33700 | 33650 | 33700 | 33650 | 1558 |
| 315 | 20230920 | 132800 | 9560305550 | 33650 | 33700 | 33700 | 33650 | 1311 |
| 316 | 20230920 | 132700 | 9516171750 | 33650 | 33700 | 33700 | 33650 | 1256 |
| 317 | 20230920 | 132600 | 9473869200 | 33700 | 33700 | 33750 | 33650 | 2308 |
| 318 | 20230920 | 132500 | 9396091700 | 33750 | 33750 | 33750 | 33700 | 9078 |
| 319 | 20230920 | 132400 | 9090140350 | 33750 | 33750 | 33800 | 33750 | 6069 |
| 320 | 20230920 | 132300 | 8885308850 | 33750 | 33750 | 33800 | 33750 | 722 |
| 321 | 20230920 | 132200 | 8860937850 | 33750 | 33750 | 33800 | 33750 | 734 |
| 322 | 20230920 | 132100 | 8836163500 | 33800 | 33800 | 33800 | 33750 | 674 |
| 323 | 20230920 | 132000 | 8813405500 | 33800 | 33750 | 33800 | 33750 | 580 |
| 324 | 20230920 | 131900 | 8793808450 | 33750 | 33800 | 33800 | 33750 | 1066 |
| 325 | 20230920 | 131800 | 8757830150 | 33750 | 33800 | 33800 | 33750 | 724 |
| 326 | 20230920 | 131700 | 8733365900 | 33750 | 33750 | 33800 | 33750 | 1204 |
| 327 | 20230920 | 131600 | 8692707050 | 33750 | 33800 | 33800 | 33750 | 672 |
| 328 | 20230920 | 131500 | 8670017300 | 33800 | 33800 | 33800 | 33750 | 340 |
| 329 | 20230920 | 131400 | 8658533450 | 33800 | 33800 | 33800 | 33750 | 2171 |
| 330 | 20230920 | 131300 | 8585165650 | 33800 | 33800 | 33850 | 33800 | 245 |
| 331 | 20230920 | 131200 | 8576883800 | 33850 | 33800 | 33850 | 33800 | 522 |
| 332 | 20230920 | 131100 | 8559234200 | 33800 | 33850 | 33850 | 33800 | 509 |
| 333 | 20230920 | 131000 | 8542028350 | 33800 | 33800 | 33850 | 33800 | 469 |
| 334 | 20230920 | 130900 | 8526172900 | 33800 | 33850 | 33850 | 33800 | 518 |
| 335 | 20230920 | 130800 | 8508662550 | 33850 | 33850 | 33850 | 33800 | 885 |
| 336 | 20230920 | 130700 | 8478723200 | 33850 | 33850 | 33850 | 33800 | 1086 |
| 337 | 20230920 | 130600 | 8441979700 | 33800 | 33850 | 33850 | 33800 | 3441 |
| 338 | 20230920 | 130500 | 8325642200 | 33850 | 33850 | 33850 | 33800 | 978 |
| 339 | 20230920 | 130400 | 8292564050 | 33850 | 33800 | 33850 | 33800 | 235 |
| 340 | 20230920 | 130300 | 8284619800 | 33850 | 33850 | 33850 | 33800 | 741 |
| 341 | 20230920 | 130200 | 8259566450 | 33850 | 33850 | 33850 | 33850 | 303 |
| 342 | 20230920 | 130100 | 8249309900 | 33850 | 33800 | 33900 | 33800 | 1126 |
| 343 | 20230920 | 130000 | 8211199600 | 33800 | 33850 | 33850 | 33800 | 1270 |
| 344 | 20230920 | 125900 | 8168221700 | 33800 | 33900 | 33900 | 33800 | 953 |
| 345 | 20230920 | 125800 | 8135970400 | 33900 | 33850 | 33900 | 33850 | 314 |
| 346 | 20230920 | 125700 | 8125341350 | 33850 | 33850 | 33900 | 33850 | 710 |
| 347 | 20230920 | 125600 | 8101307700 | 33850 | 33900 | 33900 | 33850 | 228 |
| 348 | 20230920 | 125500 | 8093589850 | 33850 | 33850 | 33850 | 33850 | 516 |
| 349 | 20230920 | 125400 | 8076123250 | 33850 | 33850 | 33900 | 33850 | 957 |
| 350 | 20230920 | 125300 | 8043727800 | 33850 | 33850 | 33900 | 33850 | 463 |
| 351 | 20230920 | 125200 | 8028053850 | 33850 | 33900 | 33900 | 33850 | 383 |
| 352 | 20230920 | 125100 | 8015087350 | 33850 | 33850 | 33900 | 33850 | 501 |
| 353 | 20230920 | 125000 | 7998112800 | 33850 | 33900 | 33900 | 33850 | 297 |
| 354 | 20230920 | 124900 | 7988056900 | 33850 | 33900 | 33900 | 33850 | 194 |
| 355 | 20230920 | 124800 | 7981487850 | 33850 | 33850 | 33900 | 33850 | 256 |
| 356 | 20230920 | 124700 | 7972821700 | 33900 | 33850 | 33900 | 33850 | 262 |
| 357 | 20230920 | 124600 | 7963951450 | 33900 | 33900 | 33900 | 33900 | 173 |
| 358 | 20230920 | 124500 | 7958086750 | 33850 | 33850 | 33900 | 33850 | 808 |
| 359 | 20230920 | 124400 | 7930733800 | 33850 | 33900 | 33900 | 33850 | 253 |
| 360 | 20230920 | 124300 | 7922168250 | 33900 | 33900 | 33900 | 33850 | 215 |
| 361 | 20230920 | 124200 | 7914887100 | 33900 | 33850 | 33900 | 33850 | 425 |
| 362 | 20230920 | 124100 | 7900495050 | 33850 | 33850 | 33900 | 33850 | 678 |
| 363 | 20230920 | 124000 | 7877540200 | 33850 | 33900 | 33900 | 33850 | 34 |
| 364 | 20230920 | 123900 | 7876389100 | 33850 | 33900 | 33900 | 33850 | 421 |
| 365 | 20230920 | 123800 | 7862132600 | 33900 | 33900 | 33900 | 33850 | 304 |
| 366 | 20230920 | 123700 | 7851832000 | 33900 | 33850 | 33900 | 33850 | 490 |
| 367 | 20230920 | 123600 | 7835227300 | 33850 | 33850 | 33850 | 33850 | 337 |
| 368 | 20230920 | 123500 | 7823819850 | 33850 | 33900 | 33900 | 33850 | 231 |
| 369 | 20230920 | 123400 | 7815996150 | 33900 | 33850 | 33900 | 33850 | 388 |
| 370 | 20230920 | 123300 | 7802853900 | 33850 | 33900 | 33900 | 33850 | 245 |
| 371 | 20230920 | 123200 | 7794556400 | 33850 | 33850 | 33900 | 33850 | 305 |
| 372 | 20230920 | 123100 | 7784230700 | 33900 | 33850 | 33900 | 33850 | 325 |
| 373 | 20230920 | 123000 | 7773225500 | 33900 | 33850 | 33900 | 33850 | 161 |
| 374 | 20230920 | 122900 | 7767774800 | 33900 | 33850 | 33900 | 33850 | 306 |
| 375 | 20230920 | 122800 | 7757411150 | 33850 | 33850 | 33850 | 33850 | 218 |
| 376 | 20230920 | 122700 | 7750031850 | 33900 | 33900 | 33950 | 33900 | 285 |
| 377 | 20230920 | 122600 | 7740369950 | 33900 | 33950 | 33950 | 33900 | 147 |
| 378 | 20230920 | 122500 | 7735386400 | 33900 | 33900 | 33950 | 33900 | 356 |
| 379 | 20230920 | 122400 | 7723317900 | 33900 | 33900 | 33900 | 33900 | 37 |
| 380 | 20230920 | 122300 | 7722063600 | 33900 | 33900 | 33900 | 33900 | 282 |
| 381 | 20230920 | 122200 | 7712503800 | 33950 | 33950 | 33950 | 33900 | 928 |
| 382 | 20230920 | 122100 | 7681033350 | 33950 | 33900 | 33950 | 33900 | 25 |
| 383 | 20230920 | 122000 | 7680185350 | 33900 | 33900 | 33950 | 33900 | 364 |
| 384 | 20230920 | 121900 | 7667845400 | 33900 | 33900 | 33950 | 33900 | 174 |
| 385 | 20230920 | 121800 | 7661946750 | 33900 | 33900 | 33950 | 33900 | 129 |
| 386 | 20230920 | 121700 | 7657573550 | 33900 | 33950 | 33950 | 33900 | 301 |
| 387 | 20230920 | 121600 | 7647368200 | 33900 | 33900 | 33950 | 33900 | 244 |
| 388 | 20230920 | 121500 | 7639095100 | 33900 | 33900 | 33900 | 33900 | 243 |
| 389 | 20230920 | 121400 | 7630857400 | 33900 | 33900 | 33950 | 33900 | 282 |
| 390 | 20230920 | 121300 | 7621295750 | 33900 | 33900 | 33950 | 33900 | 190 |
| 391 | 20230920 | 121200 | 7614854250 | 33900 | 33900 | 33900 | 33900 | 886 |
| 392 | 20230920 | 121100 | 7584818850 | 33850 | 33850 | 33900 | 33800 | 696 |
| 393 | 20230920 | 121000 | 7561255050 | 33850 | 33850 | 33850 | 33800 | 341 |
| 394 | 20230920 | 120900 | 7549727900 | 33850 | 33850 | 33850 | 33800 | 398 |
| 395 | 20230920 | 120800 | 7536271850 | 33850 | 33850 | 33850 | 33800 | 820 |
| 396 | 20230920 | 120700 | 7508516700 | 33850 | 33800 | 33850 | 33800 | 396 |
| 397 | 20230920 | 120600 | 7495128900 | 33850 | 33800 | 33850 | 33800 | 394 |
| 398 | 20230920 | 120500 | 7481800400 | 33800 | 33800 | 33850 | 33800 | 848 |
| 399 | 20230920 | 120400 | 7453137400 | 33800 | 33850 | 33850 | 33800 | 2400 |
| 400 | 20230920 | 120300 | 7372008400 | 33850 | 33850 | 33850 | 33850 | 237 |
| 401 | 20230920 | 120200 | 7363985950 | 33850 | 33850 | 33850 | 33800 | 1336 |
| 402 | 20230920 | 120100 | 7318777400 | 33850 | 33900 | 33900 | 33850 | 434 |
| 403 | 20230920 | 120000 | 7304075950 | 33900 | 33900 | 33900 | 33850 | 189 |
| 404 | 20230920 | 115900 | 7297674500 | 33900 | 33850 | 33900 | 33850 | 340 |
| 405 | 20230920 | 115800 | 7286160950 | 33900 | 33850 | 33900 | 33850 | 322 |
| 406 | 20230920 | 115700 | 7275257450 | 33850 | 33900 | 33900 | 33850 | 547 |
| 407 | 20230920 | 115600 | 7256715300 | 33850 | 33850 | 33900 | 33850 | 387 |
| 408 | 20230920 | 115500 | 7243615300 | 33900 | 33850 | 33900 | 33850 | 402 |
| 409 | 20230920 | 115400 | 7229994350 | 33850 | 33850 | 33900 | 33800 | 1001 |
| 410 | 20230920 | 115300 | 7196111750 | 33850 | 33850 | 33850 | 33800 | 972 |
| 411 | 20230920 | 115200 | 7163226400 | 33800 | 33850 | 33900 | 33800 | 2782 |
| 412 | 20230920 | 115100 | 7069072150 | 33850 | 33850 | 33900 | 33850 | 272 |
| 413 | 20230920 | 115000 | 7059864800 | 33850 | 33850 | 33900 | 33850 | 402 |
| 414 | 20230920 | 114900 | 7046253100 | 33900 | 33900 | 33900 | 33850 | 1862 |
| 415 | 20230920 | 114800 | 6983144000 | 33950 | 33950 | 33950 | 33900 | 414 |
| 416 | 20230920 | 114700 | 6969102100 | 33950 | 33950 | 33950 | 33900 | 242 |
| 417 | 20230920 | 114600 | 6960891200 | 33900 | 33950 | 33950 | 33900 | 408 |
| 418 | 20230920 | 114500 | 6947059400 | 33950 | 33900 | 33950 | 33850 | 345 |
| 419 | 20230920 | 114400 | 6935361550 | 33900 | 33900 | 33950 | 33850 | 332 |
| 420 | 20230920 | 114300 | 6924112350 | 33900 | 33900 | 33900 | 33850 | 516 |
| 421 | 20230920 | 114200 | 6906631050 | 33900 | 33850 | 33900 | 33850 | 715 |
| 422 | 20230920 | 114100 | 6882405900 | 33850 | 33900 | 33900 | 33850 | 300 |
| 423 | 20230920 | 114000 | 6872240900 | 33850 | 33900 | 33900 | 33850 | 1727 |
| 424 | 20230920 | 113900 | 6813707750 | 33900 | 33950 | 33950 | 33900 | 1246 |
| 425 | 20230920 | 113800 | 6771468050 | 33950 | 33950 | 33950 | 33900 | 255 |
| 426 | 20230920 | 113700 | 6762812800 | 33950 | 33900 | 33950 | 33900 | 759 |
| 427 | 20230920 | 113600 | 6737082500 | 33900 | 33900 | 33900 | 33900 | 220 |
| 428 | 20230920 | 113500 | 6729624500 | 33950 | 33900 | 33950 | 33900 | 129 |
| 429 | 20230920 | 113400 | 6725249200 | 33950 | 33900 | 33950 | 33900 | 292 |
| 430 | 20230920 | 113300 | 6715347100 | 33950 | 33900 | 33950 | 33900 | 212 |
| 431 | 20230920 | 113200 | 6708158400 | 33900 | 33900 | 33900 | 33900 | 191 |
| 432 | 20230920 | 113100 | 6701683500 | 33900 | 33950 | 33950 | 33900 | 218 |
| 433 | 20230920 | 113000 | 6694285550 | 33950 | 33950 | 34000 | 33900 | 891 |
| 434 | 20230920 | 112900 | 6664048100 | 33950 | 33950 | 33950 | 33900 | 318 |
| 435 | 20230920 | 112800 | 6653261850 | 33950 | 33950 | 33950 | 33850 | 1145 |
| 436 | 20230920 | 112700 | 6614439450 | 33950 | 33900 | 33950 | 33900 | 213 |
| 437 | 20230920 | 112600 | 6607214200 | 33900 | 33900 | 33950 | 33900 | 1138 |
| 438 | 20230920 | 112500 | 6568633350 | 33900 | 33900 | 33900 | 33850 | 520 |
| 439 | 20230920 | 112400 | 6551020600 | 33900 | 33900 | 33900 | 33850 | 504 |
| 440 | 20230920 | 112300 | 6533951600 | 33900 | 33900 | 33900 | 33900 | 995 |
| 441 | 20230920 | 112200 | 6500221100 | 33900 | 33900 | 33900 | 33850 | 280 |
| 442 | 20230920 | 112100 | 6490734350 | 33900 | 33900 | 33900 | 33850 | 1303 |
| 443 | 20230920 | 112000 | 6446569250 | 33900 | 33900 | 33900 | 33850 | 643 |
| 444 | 20230920 | 111900 | 6424771650 | 33900 | 33850 | 33900 | 33850 | 1905 |
| 445 | 20230920 | 111800 | 6360282700 | 33900 | 33900 | 33900 | 33850 | 6491 |
| 446 | 20230920 | 111700 | 6140556200 | 33900 | 33950 | 33950 | 33850 | 4389 |
| 447 | 20230920 | 111600 | 5991777850 | 33950 | 34000 | 34000 | 33900 | 1580 |
| 448 | 20230920 | 111500 | 5938148200 | 34000 | 34000 | 34000 | 33950 | 297 |
| 449 | 20230920 | 111400 | 5928057700 | 34000 | 34000 | 34000 | 33950 | 90 |
| 450 | 20230920 | 111300 | 5924997750 | 34000 | 34000 | 34000 | 33950 | 549 |
| 451 | 20230920 | 111200 | 5906336800 | 33950 | 33950 | 34000 | 33950 | 2005 |
| 452 | 20230920 | 111100 | 5838262550 | 34000 | 33950 | 34000 | 33950 | 1144 |
| 453 | 20230920 | 111000 | 5799414350 | 33950 | 33950 | 33950 | 33900 | 424 |
| 454 | 20230920 | 110900 | 5785024900 | 33950 | 34000 | 34000 | 33950 | 934 |
| 455 | 20230920 | 110800 | 5753305650 | 34000 | 34000 | 34000 | 33900 | 660 |
| 456 | 20230920 | 110700 | 5730896600 | 33950 | 34000 | 34000 | 33950 | 1904 |
| 457 | 20230920 | 110600 | 5666247950 | 33950 | 33950 | 34000 | 33950 | 711 |
| 458 | 20230920 | 110500 | 5642103950 | 34000 | 33950 | 34000 | 33950 | 217 |
| 459 | 20230920 | 110400 | 5634728100 | 34000 | 34000 | 34000 | 33950 | 263 |
| 460 | 20230920 | 110300 | 5625791100 | 34000 | 33950 | 34000 | 33950 | 162 |
| 461 | 20230920 | 110200 | 5620288150 | 34000 | 33950 | 34000 | 33950 | 531 |
| 462 | 20230920 | 110100 | 5602236650 | 34000 | 34000 | 34000 | 33950 | 154 |
| 463 | 20230920 | 110000 | 5597006400 | 34000 | 33950 | 34000 | 33950 | 859 |
| 464 | 20230920 | 105900 | 5567825600 | 33950 | 33950 | 34000 | 33950 | 632 |
| 465 | 20230920 | 105800 | 5546367650 | 33950 | 33950 | 33950 | 33950 | 409 |
| 466 | 20230920 | 105700 | 5532482100 | 33950 | 33900 | 33950 | 33900 | 1189 |
| 467 | 20230920 | 105600 | 5492120200 | 33950 | 34000 | 34000 | 33900 | 2800 |
| 468 | 20230920 | 105500 | 5397074750 | 33950 | 33950 | 34000 | 33950 | 819 |
| 469 | 20230920 | 105400 | 5369267100 | 33950 | 33950 | 34000 | 33950 | 1150 |
| 470 | 20230920 | 105300 | 5330224200 | 33950 | 33950 | 33950 | 33900 | 2577 |
| 471 | 20230920 | 105200 | 5242757100 | 33950 | 34000 | 34000 | 33950 | 1314 |
| 472 | 20230920 | 105100 | 5198142900 | 34000 | 34000 | 34000 | 33950 | 1443 |
| 473 | 20230920 | 105000 | 5149129800 | 34000 | 34050 | 34050 | 34000 | 11360 |
| 474 | 20230920 | 104900 | 4762861250 | 34050 | 34000 | 34100 | 34000 | 2326 |
| 475 | 20230920 | 104800 | 4683667600 | 34050 | 34050 | 34050 | 34050 | 1625 |
| 476 | 20230920 | 104700 | 4628336350 | 34050 | 34100 | 34100 | 34000 | 5628 |
| 477 | 20230920 | 104600 | 4436690850 | 34050 | 34100 | 34100 | 34050 | 845 |
| 478 | 20230920 | 104500 | 4407887700 | 34100 | 34100 | 34100 | 34050 | 1363 |
| 479 | 20230920 | 104400 | 4361414450 | 34150 | 34100 | 34150 | 34050 | 348 |
| 480 | 20230920 | 104300 | 4349549650 | 34100 | 34150 | 34200 | 34050 | 6577 |
| 481 | 20230920 | 104200 | 4125097800 | 34150 | 34150 | 34150 | 34100 | 1060 |
| 482 | 20230920 | 104100 | 4088912100 | 34150 | 34100 | 34150 | 34100 | 266 |
| 483 | 20230920 | 104000 | 4079840600 | 34150 | 34100 | 34150 | 34050 | 710 |
| 484 | 20230920 | 103900 | 4055614750 | 34100 | 34150 | 34150 | 34050 | 3669 |
| 485 | 20230920 | 103800 | 3930476400 | 34100 | 34150 | 34150 | 34100 | 484 |
| 486 | 20230920 | 103700 | 3913960900 | 34150 | 34100 | 34150 | 34100 | 1862 |
| 487 | 20230920 | 103600 | 3850380700 | 34150 | 34100 | 34150 | 34100 | 2260 |
| 488 | 20230920 | 103500 | 3773269250 | 34150 | 34100 | 34150 | 34100 | 1710 |
| 489 | 20230920 | 103400 | 3714896250 | 34150 | 34200 | 34200 | 34100 | 2759 |
| 490 | 20230920 | 103300 | 3620677600 | 34200 | 34250 | 34250 | 34150 | 2321 |
| 491 | 20230920 | 103200 | 3541294300 | 34250 | 34300 | 34300 | 34250 | 5351 |
| 492 | 20230920 | 103100 | 3358021500 | 34250 | 34300 | 34300 | 34250 | 188 |
| 493 | 20230920 | 103000 | 3351581600 | 34300 | 34300 | 34300 | 34250 | 392 |
| 494 | 20230920 | 102900 | 3338152500 | 34300 | 34300 | 34300 | 34250 | 1670 |
| 495 | 20230920 | 102800 | 3280938750 | 34300 | 34300 | 34300 | 34250 | 2841 |
| 496 | 20230920 | 102700 | 3183492950 | 34300 | 34350 | 34400 | 34300 | 2882 |
| 497 | 20230920 | 102600 | 3084527650 | 34350 | 34400 | 34400 | 34350 | 2291 |
| 498 | 20230920 | 102500 | 3005744700 | 34450 | 34400 | 34450 | 34400 | 511 |
| 499 | 20230920 | 102400 | 2988146500 | 34400 | 34450 | 34450 | 34400 | 268 |
| 500 | 20230920 | 102300 | 2978926850 | 34450 | 34400 | 34450 | 34400 | 260 |
| 501 | 20230920 | 102200 | 2969982750 | 34450 | 34450 | 34450 | 34400 | 210 |
| 502 | 20230920 | 102100 | 2962754700 | 34450 | 34450 | 34500 | 34450 | 878 |
| 503 | 20230920 | 102000 | 2932504100 | 34450 | 34450 | 34450 | 34450 | 420 |
| 504 | 20230920 | 101900 | 2918035100 | 34450 | 34500 | 34500 | 34450 | 264 |
| 505 | 20230920 | 101800 | 2908937850 | 34450 | 34450 | 34450 | 34400 | 1362 |
| 506 | 20230920 | 101700 | 2862025700 | 34450 | 34400 | 34450 | 34400 | 578 |
| 507 | 20230920 | 101600 | 2842119150 | 34400 | 34400 | 34450 | 34400 | 90 |
| 508 | 20230920 | 101500 | 2839021200 | 34400 | 34400 | 34450 | 34350 | 2641 |
| 509 | 20230920 | 101400 | 2748146850 | 34400 | 34400 | 34400 | 34350 | 271 |
| 510 | 20230920 | 101300 | 2738831000 | 34400 | 34400 | 34400 | 34350 | 200 |
| 511 | 20230920 | 101200 | 2731959900 | 34350 | 34350 | 34400 | 34350 | 234 |
| 512 | 20230920 | 101100 | 2723921950 | 34350 | 34350 | 34400 | 34350 | 321 |
| 513 | 20230920 | 101000 | 2712895350 | 34400 | 34350 | 34400 | 34350 | 560 |
| 514 | 20230920 | 100900 | 2693645450 | 34350 | 34350 | 34400 | 34350 | 243 |
| 515 | 20230920 | 100800 | 2685297000 | 34400 | 34300 | 34400 | 34300 | 813 |
| 516 | 20230920 | 100700 | 2657370600 | 34350 | 34400 | 34400 | 34350 | 4737 |
| 517 | 20230920 | 100600 | 2494577150 | 34400 | 34450 | 34450 | 34400 | 846 |
| 518 | 20230920 | 100500 | 2465474700 | 34400 | 34400 | 34450 | 34400 | 1246 |
| 519 | 20230920 | 100400 | 2422612200 | 34450 | 34450 | 34450 | 34400 | 154 |
| 520 | 20230920 | 100300 | 2417310200 | 34450 | 34400 | 34450 | 34400 | 1158 |
| 521 | 20230920 | 100200 | 2377437350 | 34400 | 34450 | 34500 | 34400 | 886 |
| 522 | 20230920 | 100100 | 2346914050 | 34500 | 34450 | 34500 | 34400 | 552 |
| 523 | 20230920 | 100000 | 2327902400 | 34450 | 34450 | 34500 | 34450 | 118 |
| 524 | 20230920 | 095900 | 2323836750 | 34450 | 34400 | 34450 | 34400 | 947 |
| 525 | 20230920 | 095800 | 2291218150 | 34400 | 34400 | 34400 | 34350 | 286 |
| 526 | 20230920 | 095700 | 2281380150 | 34400 | 34400 | 34400 | 34350 | 1662 |
| 527 | 20230920 | 095600 | 2224210100 | 34400 | 34450 | 34450 | 34400 | 1236 |
| 528 | 20230920 | 095500 | 2181687800 | 34400 | 34450 | 34450 | 34400 | 107 |
| 529 | 20230920 | 095400 | 2178006800 | 34450 | 34450 | 34450 | 34400 | 612 |
| 530 | 20230920 | 095300 | 2156953100 | 34450 | 34450 | 34500 | 34400 | 280 |
| 531 | 20230920 | 095200 | 2147310550 | 34450 | 34450 | 34500 | 34450 | 124 |
| 532 | 20230920 | 095100 | 2143038450 | 34450 | 34450 | 34500 | 34400 | 1361 |
| 533 | 20230920 | 095000 | 2096197200 | 34450 | 34450 | 34450 | 34350 | 6018 |
| 534 | 20230920 | 094900 | 1889088700 | 34450 | 34500 | 34500 | 34450 | 1213 |
| 535 | 20230920 | 094800 | 1847299450 | 34500 | 34550 | 34550 | 34450 | 4379 |
| 536 | 20230920 | 094700 | 1696226850 | 34550 | 34600 | 34600 | 34500 | 720 |
| 537 | 20230920 | 094600 | 1671352950 | 34600 | 34600 | 34600 | 34550 | 7405 |
| 538 | 20230920 | 094500 | 1415319650 | 34650 | 34650 | 34650 | 34600 | 136 |
| 539 | 20230920 | 094400 | 1410613400 | 34650 | 34700 | 34700 | 34600 | 1586 |
| 540 | 20230920 | 094300 | 1355658900 | 34650 | 34650 | 34650 | 34650 | 567 |
| 541 | 20230920 | 094200 | 1336012350 | 34650 | 34750 | 34750 | 34650 | 2711 |
| 542 | 20230920 | 094100 | 1241884600 | 34800 | 34800 | 34800 | 34750 | 156 |
| 543 | 20230920 | 094000 | 1236456300 | 34750 | 34750 | 34800 | 34750 | 350 |
| 544 | 20230920 | 093900 | 1224293600 | 34750 | 34700 | 34750 | 34700 | 1259 |
| 545 | 20230920 | 093800 | 1180544000 | 34750 | 34700 | 34750 | 34700 | 372 |
| 546 | 20230920 | 093700 | 1167618150 | 34750 | 34700 | 34750 | 34700 | 97 |
| 547 | 20230920 | 093600 | 1164251300 | 34700 | 34700 | 34750 | 34700 | 719 |
| 548 | 20230920 | 093500 | 1139269000 | 34700 | 34700 | 34750 | 34700 | 132 |
| 549 | 20230920 | 093400 | 1134688500 | 34700 | 34700 | 34750 | 34700 | 76 |
| 550 | 20230920 | 093300 | 1132051250 | 34700 | 34700 | 34750 | 34700 | 216 |
| 551 | 20230920 | 093200 | 1124556000 | 34700 | 34650 | 34750 | 34650 | 1294 |
| 552 | 20230920 | 093100 | 1079661000 | 34700 | 34650 | 34700 | 34600 | 1656 |
| 553 | 20230920 | 093000 | 1022281100 | 34650 | 34600 | 34650 | 34600 | 621 |
| 554 | 20230920 | 092900 | 1000784350 | 34600 | 34600 | 34650 | 34600 | 233 |
| 555 | 20230920 | 092800 | 992722250 | 34650 | 34650 | 34650 | 34600 | 131 |
| 556 | 20230920 | 092700 | 988183950 | 34600 | 34600 | 34650 | 34600 | 836 |
| 557 | 20230920 | 092600 | 959248800 | 34650 | 34650 | 34650 | 34600 | 561 |
| 558 | 20230920 | 092500 | 939811150 | 34600 | 34600 | 34650 | 34600 | 602 |
| 559 | 20230920 | 092400 | 918981900 | 34600 | 34650 | 34650 | 34600 | 418 |
| 560 | 20230920 | 092300 | 904515400 | 34650 | 34650 | 34700 | 34650 | 1387 |
| 561 | 20230920 | 092200 | 856455800 | 34650 | 34700 | 34700 | 34650 | 351 |
| 562 | 20230920 | 092100 | 844280100 | 34700 | 34700 | 34700 | 34650 | 271 |
| 563 | 20230920 | 092000 | 834887400 | 34650 | 34700 | 34700 | 34650 | 1694 |
| 564 | 20230920 | 091900 | 776108100 | 34700 | 34700 | 34700 | 34700 | 129 |
| 565 | 20230920 | 091800 | 771631800 | 34700 | 34750 | 34750 | 34700 | 364 |
| 566 | 20230920 | 091700 | 758998300 | 34700 | 34650 | 34700 | 34650 | 489 |
| 567 | 20230920 | 091600 | 742030050 | 34650 | 34750 | 34750 | 34650 | 767 |
| 568 | 20230920 | 091500 | 715408800 | 34700 | 34700 | 34800 | 34700 | 3140 |
| 569 | 20230920 | 091400 | 606352250 | 34700 | 34600 | 34700 | 34600 | 2054 |
| 570 | 20230920 | 091300 | 535264150 | 34650 | 34650 | 34650 | 34600 | 469 |
| 571 | 20230920 | 091200 | 519013450 | 34650 | 34600 | 34650 | 34600 | 262 |
| 572 | 20230920 | 091100 | 509941950 | 34650 | 34650 | 34650 | 34600 | 246 |
| 573 | 20230920 | 091000 | 501419450 | 34650 | 34650 | 34650 | 34600 | 1252 |
| 574 | 20230920 | 090900 | 458067800 | 34650 | 34650 | 34650 | 34650 | 322 |
| 575 | 20230920 | 090800 | 446910500 | 34650 | 34650 | 34700 | 34600 | 1344 |
| 576 | 20230920 | 090700 | 400362000 | 34650 | 34650 | 34750 | 34550 | 3012 |
| 577 | 20230920 | 090600 | 296033950 | 34700 | 34750 | 34750 | 34700 | 1352 |
| 578 | 20230920 | 090500 | 249101050 | 34750 | 34800 | 34800 | 34750 | 861 |
| 579 | 20230920 | 090400 | 219175750 | 34800 | 34750 | 34800 | 34750 | 943 |
| 580 | 20230920 | 090300 | 186387900 | 34750 | 34750 | 34750 | 34750 | 1626 |
| 581 | 20230920 | 090200 | 129884400 | 34700 | 34800 | 34800 | 34700 | 229 |
| 582 | 20230920 | 090100 | 121931300 | 34800 | 34750 | 34900 | 34750 | 1458 |
| 583 | 20230920 | 090000 | 71131950 | 34800 | 34700 | 34800 | 34650 | 1964 |