32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 3 | 20230921 | 184100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20230921 | 184000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20230921 | 183900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20230921 | 183800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20230921 | 183700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20230921 | 183600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20230921 | 183500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20230921 | 183400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20230921 | 183300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20230921 | 183200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20230921 | 183100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20230921 | 183000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20230921 | 182900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20230921 | 182800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20230921 | 182700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20230921 | 182600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20230921 | 182500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20230921 | 182400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20230921 | 182300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20230921 | 182200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20230921 | 182100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20230921 | 182000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20230921 | 181900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20230921 | 181800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20230921 | 181700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20230921 | 181600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20230921 | 181500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20230921 | 181400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20230921 | 181300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20230921 | 181200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 33 | 20230921 | 181100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20230921 | 181000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20230921 | 180900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20230921 | 180800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20230921 | 180700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20230921 | 180600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20230921 | 180500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20230921 | 180400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20230921 | 180300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20230921 | 180200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20230921 | 180100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20230921 | 180000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20230921 | 175900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20230921 | 175800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20230921 | 175700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20230921 | 175600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20230921 | 175500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20230921 | 175400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20230921 | 175300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20230921 | 175200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20230921 | 175100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20230921 | 175000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20230921 | 174900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20230921 | 174800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20230921 | 174700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20230921 | 174600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20230921 | 174500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20230921 | 174400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20230921 | 174300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20230921 | 174200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 63 | 20230921 | 174100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20230921 | 174000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20230921 | 173900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20230921 | 173800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20230921 | 173700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20230921 | 173600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20230921 | 173500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20230921 | 173400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20230921 | 173300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20230921 | 173200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20230921 | 173100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20230921 | 173000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20230921 | 172900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20230921 | 172800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20230921 | 172700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20230921 | 172600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20230921 | 172500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20230921 | 172400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20230921 | 172300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20230921 | 172200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20230921 | 172100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20230921 | 172000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20230921 | 171900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20230921 | 171800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20230921 | 171700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20230921 | 171600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20230921 | 171500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20230921 | 171400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20230921 | 171300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20230921 | 171200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 93 | 20230921 | 171100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20230921 | 171000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20230921 | 170900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20230921 | 170800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20230921 | 170700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20230921 | 170600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20230921 | 170500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20230921 | 170400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20230921 | 170300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20230921 | 170200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20230921 | 170100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20230921 | 170000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20230921 | 165900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20230921 | 165800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20230921 | 165700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20230921 | 165600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20230921 | 165500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20230921 | 165400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20230921 | 165300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20230921 | 165200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20230921 | 165100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20230921 | 165000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20230921 | 164900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20230921 | 164800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20230921 | 164700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20230921 | 164600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20230921 | 164500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20230921 | 164400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20230921 | 164300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20230921 | 164200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 123 | 20230921 | 164100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20230921 | 164000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20230921 | 163900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20230921 | 163800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20230921 | 163700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20230921 | 163600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20230921 | 163500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20230921 | 163400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20230921 | 163300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20230921 | 163200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20230921 | 163100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20230921 | 163000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20230921 | 162900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20230921 | 162800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20230921 | 162700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20230921 | 162600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20230921 | 162500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20230921 | 162400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20230921 | 162300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20230921 | 162200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20230921 | 162100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20230921 | 162000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20230921 | 161900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20230921 | 161800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20230921 | 161700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20230921 | 161600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20230921 | 161500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20230921 | 161400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20230921 | 161300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20230921 | 161200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 153 | 20230921 | 161100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20230921 | 161000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20230921 | 160900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20230921 | 160800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20230921 | 160700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20230921 | 160600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20230921 | 160500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20230921 | 160400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20230921 | 160300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20230921 | 160200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20230921 | 160100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20230921 | 160000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20230921 | 155900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20230921 | 155800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20230921 | 155700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20230921 | 155600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20230921 | 155500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20230921 | 155400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20230921 | 155300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20230921 | 155200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20230921 | 155100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20230921 | 155000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20230921 | 154900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20230921 | 154800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20230921 | 154700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20230921 | 154600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20230921 | 154500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20230921 | 154400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20230921 | 154300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20230921 | 154200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 183 | 20230921 | 154100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20230921 | 154000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20230921 | 153900 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20230921 | 153800 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20230921 | 153700 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20230921 | 153600 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20230921 | 153500 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20230921 | 153400 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20230921 | 153300 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20230921 | 153200 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20230921 | 153100 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20230921 | 153000 | 19701620200 | 32500 | 32500 | 32500 | 32500 | 8979 |
| 195 | 20230921 | 152900 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20230921 | 152800 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20230921 | 152700 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20230921 | 152600 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20230921 | 152500 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20230921 | 152400 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20230921 | 152300 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20230921 | 152200 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20230921 | 152100 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20230921 | 152000 | 19409802700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20230921 | 151900 | 19409802700 | 32500 | 32450 | 32500 | 32400 | 4167 |
| 206 | 20230921 | 151800 | 19274591200 | 32450 | 32450 | 32450 | 32400 | 1225 |
| 207 | 20230921 | 151700 | 19234840100 | 32450 | 32450 | 32450 | 32400 | 2340 |
| 208 | 20230921 | 151600 | 19158938700 | 32450 | 32400 | 32450 | 32400 | 1292 |
| 209 | 20230921 | 151500 | 19117055200 | 32400 | 32400 | 32450 | 32400 | 1761 |
| 210 | 20230921 | 151400 | 19059988300 | 32400 | 32400 | 32450 | 32400 | 573 |
| 211 | 20230921 | 151300 | 19041414600 | 32400 | 32400 | 32450 | 32400 | 970 |
| 212 | 20230921 | 151200 | 19009978550 | 32450 | 32350 | 32450 | 32350 | 1218 |
| 213 | 20230921 | 151100 | 18970518000 | 32400 | 32400 | 32450 | 32350 | 2194 |
| 214 | 20230921 | 151000 | 18899417850 | 32400 | 32450 | 32450 | 32350 | 1577 |
| 215 | 20230921 | 150900 | 18848345400 | 32450 | 32400 | 32450 | 32350 | 1159 |
| 216 | 20230921 | 150800 | 18810796250 | 32400 | 32400 | 32450 | 32350 | 1202 |
| 217 | 20230921 | 150700 | 18771858100 | 32450 | 32450 | 32450 | 32400 | 776 |
| 218 | 20230921 | 150600 | 18746705400 | 32400 | 32400 | 32450 | 32350 | 2828 |
| 219 | 20230921 | 150500 | 18655086300 | 32450 | 32450 | 32450 | 32400 | 716 |
| 220 | 20230921 | 150400 | 18631864600 | 32450 | 32400 | 32450 | 32350 | 1366 |
| 221 | 20230921 | 150300 | 18587583950 | 32400 | 32350 | 32400 | 32350 | 930 |
| 222 | 20230921 | 150200 | 18557469800 | 32400 | 32350 | 32450 | 32300 | 1522 |
| 223 | 20230921 | 150100 | 18508195300 | 32350 | 32400 | 32400 | 32350 | 1927 |
| 224 | 20230921 | 150000 | 18445831300 | 32400 | 32450 | 32450 | 32400 | 2185 |
| 225 | 20230921 | 145900 | 18375028350 | 32450 | 32500 | 32550 | 32400 | 3300 |
| 226 | 20230921 | 145800 | 18267894800 | 32450 | 32500 | 32500 | 32450 | 856 |
| 227 | 20230921 | 145700 | 18240111300 | 32500 | 32500 | 32500 | 32450 | 735 |
| 228 | 20230921 | 145600 | 18216244250 | 32500 | 32500 | 32500 | 32450 | 689 |
| 229 | 20230921 | 145500 | 18193875000 | 32450 | 32400 | 32450 | 32400 | 1857 |
| 230 | 20230921 | 145400 | 18133641800 | 32450 | 32450 | 32450 | 32400 | 1014 |
| 231 | 20230921 | 145300 | 18100780900 | 32400 | 32450 | 32450 | 32400 | 284 |
| 232 | 20230921 | 145200 | 18091569900 | 32450 | 32450 | 32450 | 32350 | 335 |
| 233 | 20230921 | 145100 | 18080708250 | 32450 | 32450 | 32450 | 32400 | 577 |
| 234 | 20230921 | 145000 | 18062004550 | 32400 | 32350 | 32450 | 32350 | 5296 |
| 235 | 20230921 | 144900 | 17890491750 | 32350 | 32400 | 32400 | 32350 | 564 |
| 236 | 20230921 | 144800 | 17872236700 | 32400 | 32400 | 32400 | 32350 | 694 |
| 237 | 20230921 | 144700 | 17849777850 | 32400 | 32350 | 32400 | 32350 | 1206 |
| 238 | 20230921 | 144600 | 17810732350 | 32400 | 32400 | 32400 | 32350 | 1777 |
| 239 | 20230921 | 144500 | 17753233500 | 32400 | 32350 | 32400 | 32350 | 1039 |
| 240 | 20230921 | 144400 | 17719601500 | 32400 | 32400 | 32400 | 32350 | 715 |
| 241 | 20230921 | 144300 | 17696460600 | 32400 | 32350 | 32400 | 32350 | 1168 |
| 242 | 20230921 | 144200 | 17658667750 | 32350 | 32400 | 32400 | 32350 | 377 |
| 243 | 20230921 | 144100 | 17646462450 | 32400 | 32400 | 32450 | 32350 | 1677 |
| 244 | 20230921 | 144000 | 17592146900 | 32400 | 32450 | 32450 | 32400 | 8507 |
| 245 | 20230921 | 143900 | 17316382950 | 32400 | 32450 | 32450 | 32400 | 1712 |
| 246 | 20230921 | 143800 | 17260897400 | 32450 | 32450 | 32450 | 32400 | 696 |
| 247 | 20230921 | 143700 | 17238335500 | 32450 | 32450 | 32450 | 32400 | 519 |
| 248 | 20230921 | 143600 | 17221511750 | 32450 | 32400 | 32450 | 32350 | 5048 |
| 249 | 20230921 | 143500 | 17057970950 | 32350 | 32400 | 32400 | 32350 | 654 |
| 250 | 20230921 | 143400 | 17036806350 | 32400 | 32400 | 32400 | 32350 | 880 |
| 251 | 20230921 | 143300 | 17008326800 | 32400 | 32350 | 32400 | 32350 | 726 |
| 252 | 20230921 | 143200 | 16984840450 | 32350 | 32350 | 32400 | 32350 | 1499 |
| 253 | 20230921 | 143100 | 16936347500 | 32350 | 32350 | 32400 | 32350 | 3687 |
| 254 | 20230921 | 143000 | 16817069950 | 32350 | 32400 | 32400 | 32350 | 524 |
| 255 | 20230921 | 142900 | 16800111550 | 32400 | 32400 | 32450 | 32350 | 698 |
| 256 | 20230921 | 142800 | 16777497200 | 32450 | 32450 | 32450 | 32400 | 647 |
| 257 | 20230921 | 142700 | 16756532800 | 32400 | 32450 | 32450 | 32400 | 780 |
| 258 | 20230921 | 142600 | 16731257950 | 32400 | 32450 | 32450 | 32400 | 622 |
| 259 | 20230921 | 142500 | 16711103300 | 32450 | 32350 | 32450 | 32350 | 1466 |
| 260 | 20230921 | 142400 | 16663622150 | 32350 | 32400 | 32450 | 32350 | 270 |
| 261 | 20230921 | 142300 | 16654876700 | 32400 | 32450 | 32450 | 32350 | 3140 |
| 262 | 20230921 | 142200 | 16553140750 | 32400 | 32400 | 32450 | 32400 | 2024 |
| 263 | 20230921 | 142100 | 16487562250 | 32400 | 32450 | 32450 | 32400 | 756 |
| 264 | 20230921 | 142000 | 16463066150 | 32400 | 32450 | 32450 | 32400 | 577 |
| 265 | 20230921 | 141900 | 16444369600 | 32450 | 32400 | 32450 | 32400 | 548 |
| 266 | 20230921 | 141800 | 16426614150 | 32400 | 32400 | 32450 | 32400 | 436 |
| 267 | 20230921 | 141700 | 16412485450 | 32400 | 32450 | 32500 | 32350 | 13900 |
| 268 | 20230921 | 141600 | 15962017550 | 32450 | 32500 | 32500 | 32450 | 3557 |
| 269 | 20230921 | 141500 | 15846591950 | 32450 | 32450 | 32500 | 32450 | 395 |
| 270 | 20230921 | 141400 | 15833772700 | 32450 | 32500 | 32500 | 32450 | 736 |
| 271 | 20230921 | 141300 | 15809887700 | 32500 | 32450 | 32500 | 32450 | 636 |
| 272 | 20230921 | 141200 | 15789247650 | 32450 | 32500 | 32500 | 32450 | 576 |
| 273 | 20230921 | 141100 | 15770554000 | 32450 | 32400 | 32500 | 32400 | 1101 |
| 274 | 20230921 | 141000 | 15734826700 | 32400 | 32450 | 32500 | 32400 | 443 |
| 275 | 20230921 | 140900 | 15720454350 | 32450 | 32500 | 32500 | 32450 | 469 |
| 276 | 20230921 | 140800 | 15705235050 | 32500 | 32450 | 32500 | 32450 | 479 |
| 277 | 20230921 | 140700 | 15689689850 | 32450 | 32450 | 32500 | 32450 | 306 |
| 278 | 20230921 | 140600 | 15679758900 | 32500 | 32500 | 32500 | 32450 | 402 |
| 279 | 20230921 | 140500 | 15666712750 | 32450 | 32500 | 32500 | 32450 | 1009 |
| 280 | 20230921 | 140400 | 15633969600 | 32500 | 32500 | 32500 | 32450 | 580 |
| 281 | 20230921 | 140300 | 15615132150 | 32500 | 32500 | 32500 | 32450 | 367 |
| 282 | 20230921 | 140200 | 15603222500 | 32450 | 32450 | 32500 | 32450 | 602 |
| 283 | 20230921 | 140100 | 15583685900 | 32500 | 32450 | 32500 | 32450 | 730 |
| 284 | 20230921 | 140000 | 15559991200 | 32450 | 32500 | 32500 | 32450 | 407 |
| 285 | 20230921 | 135900 | 15546781050 | 32450 | 32450 | 32500 | 32400 | 1446 |
| 286 | 20230921 | 135800 | 15499859600 | 32450 | 32400 | 32500 | 32400 | 488 |
| 287 | 20230921 | 135700 | 15484024300 | 32450 | 32450 | 32450 | 32400 | 167 |
| 288 | 20230921 | 135600 | 15478605600 | 32500 | 32450 | 32500 | 32400 | 1224 |
| 289 | 20230921 | 135500 | 15438922350 | 32450 | 32500 | 32550 | 32400 | 4229 |
| 290 | 20230921 | 135400 | 15301627700 | 32500 | 32500 | 32550 | 32500 | 331 |
| 291 | 20230921 | 135300 | 15290867800 | 32500 | 32450 | 32550 | 32450 | 1599 |
| 292 | 20230921 | 135200 | 15238934600 | 32500 | 32500 | 32500 | 32450 | 556 |
| 293 | 20230921 | 135100 | 15220879800 | 32500 | 32500 | 32500 | 32450 | 232 |
| 294 | 20230921 | 135000 | 15213347850 | 32450 | 32450 | 32500 | 32450 | 678 |
| 295 | 20230921 | 134900 | 15191346100 | 32450 | 32550 | 32550 | 32450 | 1107 |
| 296 | 20230921 | 134800 | 15155369850 | 32500 | 32550 | 32550 | 32500 | 1029 |
| 297 | 20230921 | 134700 | 15121919250 | 32550 | 32600 | 32600 | 32500 | 1151 |
| 298 | 20230921 | 134600 | 15084480250 | 32550 | 32550 | 32600 | 32500 | 875 |
| 299 | 20230921 | 134500 | 15056006300 | 32500 | 32550 | 32550 | 32500 | 974 |
| 300 | 20230921 | 134400 | 15024324500 | 32550 | 32550 | 32550 | 32500 | 1850 |
| 301 | 20230921 | 134300 | 14964174200 | 32500 | 32500 | 32550 | 32500 | 343 |
| 302 | 20230921 | 134200 | 14953020100 | 32500 | 32500 | 32550 | 32450 | 525 |
| 303 | 20230921 | 134100 | 14935966250 | 32500 | 32550 | 32550 | 32450 | 906 |
| 304 | 20230921 | 134000 | 14906524750 | 32550 | 32500 | 32550 | 32500 | 587 |
| 305 | 20230921 | 133900 | 14887445700 | 32500 | 32500 | 32550 | 32500 | 999 |
| 306 | 20230921 | 133800 | 14854976700 | 32500 | 32500 | 32550 | 32500 | 633 |
| 307 | 20230921 | 133700 | 14834402650 | 32500 | 32500 | 32550 | 32500 | 493 |
| 308 | 20230921 | 133600 | 14818379400 | 32550 | 32500 | 32550 | 32500 | 903 |
| 309 | 20230921 | 133500 | 14789030750 | 32500 | 32500 | 32500 | 32450 | 1489 |
| 310 | 20230921 | 133400 | 14740678550 | 32450 | 32500 | 32500 | 32450 | 1258 |
| 311 | 20230921 | 133300 | 14699803950 | 32500 | 32500 | 32500 | 32450 | 111 |
| 312 | 20230921 | 133200 | 14696200600 | 32450 | 32450 | 32500 | 32450 | 1457 |
| 313 | 20230921 | 133100 | 14648920200 | 32500 | 32450 | 32500 | 32450 | 223 |
| 314 | 20230921 | 133000 | 14641681500 | 32450 | 32450 | 32500 | 32450 | 377 |
| 315 | 20230921 | 132900 | 14629443750 | 32500 | 32500 | 32550 | 32450 | 1316 |
| 316 | 20230921 | 132800 | 14586682400 | 32500 | 32450 | 32500 | 32450 | 1682 |
| 317 | 20230921 | 132700 | 14532055950 | 32450 | 32450 | 32500 | 32450 | 520 |
| 318 | 20230921 | 132600 | 14515180150 | 32450 | 32500 | 32500 | 32450 | 1416 |
| 319 | 20230921 | 132500 | 14469224200 | 32500 | 32500 | 32500 | 32450 | 1259 |
| 320 | 20230921 | 132400 | 14428368950 | 32500 | 32500 | 32500 | 32450 | 607 |
| 321 | 20230921 | 132300 | 14408671100 | 32450 | 32550 | 32550 | 32450 | 8867 |
| 322 | 20230921 | 132200 | 14120931900 | 32500 | 32500 | 32550 | 32500 | 834 |
| 323 | 20230921 | 132100 | 14093826600 | 32550 | 32450 | 32550 | 32450 | 1827 |
| 324 | 20230921 | 132000 | 14034451000 | 32450 | 32500 | 32550 | 32450 | 2190 |
| 325 | 20230921 | 131900 | 13963346950 | 32500 | 32550 | 32550 | 32500 | 1173 |
| 326 | 20230921 | 131800 | 13925224250 | 32500 | 32550 | 32550 | 32500 | 1116 |
| 327 | 20230921 | 131700 | 13888948350 | 32550 | 32600 | 32600 | 32500 | 1398 |
| 328 | 20230921 | 131600 | 13843491700 | 32550 | 32550 | 32600 | 32500 | 1416 |
| 329 | 20230921 | 131500 | 13797405400 | 32600 | 32600 | 32600 | 32550 | 175 |
| 330 | 20230921 | 131400 | 13791707800 | 32600 | 32550 | 32600 | 32550 | 352 |
| 331 | 20230921 | 131300 | 13780248650 | 32550 | 32550 | 32600 | 32500 | 1175 |
| 332 | 20230921 | 131200 | 13742008250 | 32550 | 32550 | 32550 | 32450 | 5441 |
| 333 | 20230921 | 131100 | 13565175400 | 32500 | 32500 | 32550 | 32500 | 824 |
| 334 | 20230921 | 131000 | 13538388250 | 32500 | 32500 | 32550 | 32500 | 1042 |
| 335 | 20230921 | 130900 | 13504523100 | 32550 | 32500 | 32550 | 32500 | 242 |
| 336 | 20230921 | 130800 | 13496657850 | 32550 | 32550 | 32550 | 32500 | 731 |
| 337 | 20230921 | 130700 | 13472898550 | 32500 | 32500 | 32550 | 32500 | 1246 |
| 338 | 20230921 | 130600 | 13432403150 | 32500 | 32550 | 32550 | 32500 | 1513 |
| 339 | 20230921 | 130500 | 13383204700 | 32550 | 32500 | 32550 | 32450 | 252 |
| 340 | 20230921 | 130400 | 13375014500 | 32500 | 32550 | 32550 | 32500 | 7738 |
| 341 | 20230921 | 130300 | 13123522050 | 32550 | 32550 | 32600 | 32500 | 487 |
| 342 | 20230921 | 130200 | 13107676300 | 32550 | 32600 | 32600 | 32500 | 704 |
| 343 | 20230921 | 130100 | 13084763050 | 32600 | 32500 | 32600 | 32500 | 2679 |
| 344 | 20230921 | 130000 | 12997607000 | 32500 | 32600 | 32600 | 32500 | 19322 |
| 345 | 20230921 | 125900 | 12369225350 | 32550 | 32550 | 32600 | 32550 | 533 |
| 346 | 20230921 | 125800 | 12351873200 | 32600 | 32550 | 32600 | 32550 | 196 |
| 347 | 20230921 | 125700 | 12345490900 | 32550 | 32550 | 32600 | 32550 | 1010 |
| 348 | 20230921 | 125600 | 12312614000 | 32550 | 32600 | 32650 | 32550 | 2845 |
| 349 | 20230921 | 125500 | 12219872150 | 32650 | 32600 | 32650 | 32600 | 228 |
| 350 | 20230921 | 125400 | 12212431750 | 32650 | 32600 | 32700 | 32600 | 687 |
| 351 | 20230921 | 125300 | 12190004950 | 32650 | 32600 | 32650 | 32600 | 505 |
| 352 | 20230921 | 125200 | 12173532950 | 32600 | 32650 | 32650 | 32600 | 802 |
| 353 | 20230921 | 125100 | 12147359000 | 32650 | 32650 | 32650 | 32600 | 1282 |
| 354 | 20230921 | 125000 | 12105563500 | 32600 | 32600 | 32650 | 32600 | 220 |
| 355 | 20230921 | 124900 | 12098390900 | 32600 | 32600 | 32650 | 32600 | 457 |
| 356 | 20230921 | 124800 | 12083491950 | 32650 | 32600 | 32650 | 32600 | 100 |
| 357 | 20230921 | 124700 | 12080230050 | 32600 | 32650 | 32650 | 32600 | 493 |
| 358 | 20230921 | 124600 | 12064149850 | 32600 | 32600 | 32650 | 32600 | 351 |
| 359 | 20230921 | 124500 | 12052701300 | 32650 | 32700 | 32700 | 32600 | 424 |
| 360 | 20230921 | 124400 | 12038857400 | 32700 | 32700 | 32700 | 32650 | 48 |
| 361 | 20230921 | 124300 | 12037288750 | 32700 | 32700 | 32700 | 32650 | 305 |
| 362 | 20230921 | 124200 | 12027329100 | 32700 | 32700 | 32700 | 32650 | 442 |
| 363 | 20230921 | 124100 | 12012895400 | 32700 | 32700 | 32700 | 32650 | 104 |
| 364 | 20230921 | 124000 | 12009498450 | 32700 | 32700 | 32700 | 32650 | 23 |
| 365 | 20230921 | 123900 | 12008746750 | 32700 | 32650 | 32700 | 32650 | 99 |
| 366 | 20230921 | 123800 | 12005511850 | 32700 | 32700 | 32700 | 32650 | 252 |
| 367 | 20230921 | 123700 | 11997274350 | 32700 | 32750 | 32750 | 32650 | 310 |
| 368 | 20230921 | 123600 | 11987136900 | 32700 | 32700 | 32750 | 32700 | 207 |
| 369 | 20230921 | 123500 | 11980366150 | 32700 | 32750 | 32750 | 32700 | 1916 |
| 370 | 20230921 | 123400 | 11917711800 | 32750 | 32700 | 32750 | 32650 | 1007 |
| 371 | 20230921 | 123300 | 11884787500 | 32650 | 32700 | 32700 | 32650 | 89 |
| 372 | 20230921 | 123200 | 11881879750 | 32650 | 32650 | 32700 | 32650 | 405 |
| 373 | 20230921 | 123100 | 11868655850 | 32700 | 32650 | 32700 | 32600 | 801 |
| 374 | 20230921 | 123000 | 11842502600 | 32650 | 32650 | 32700 | 32600 | 1105 |
| 375 | 20230921 | 122900 | 11806424950 | 32600 | 32650 | 32650 | 32600 | 304 |
| 376 | 20230921 | 122800 | 11796505550 | 32650 | 32600 | 32650 | 32600 | 187 |
| 377 | 20230921 | 122700 | 11790404200 | 32600 | 32650 | 32650 | 32600 | 510 |
| 378 | 20230921 | 122600 | 11773769600 | 32650 | 32650 | 32650 | 32600 | 94 |
| 379 | 20230921 | 122500 | 11770702950 | 32600 | 32650 | 32650 | 32600 | 520 |
| 380 | 20230921 | 122400 | 11753747800 | 32650 | 32600 | 32650 | 32600 | 110 |
| 381 | 20230921 | 122300 | 11750159800 | 32650 | 32600 | 32650 | 32600 | 285 |
| 382 | 20230921 | 122200 | 11740859000 | 32600 | 32600 | 32650 | 32600 | 272 |
| 383 | 20230921 | 122100 | 11731990750 | 32600 | 32650 | 32650 | 32600 | 1484 |
| 384 | 20230921 | 122000 | 11683605800 | 32650 | 32600 | 32650 | 32600 | 173 |
| 385 | 20230921 | 121900 | 11677963800 | 32600 | 32650 | 32650 | 32600 | 286 |
| 386 | 20230921 | 121800 | 11668631700 | 32650 | 32650 | 32650 | 32600 | 80 |
| 387 | 20230921 | 121700 | 11666023250 | 32600 | 32650 | 32650 | 32600 | 364 |
| 388 | 20230921 | 121600 | 11654147350 | 32650 | 32650 | 32650 | 32600 | 145 |
| 389 | 20230921 | 121500 | 11649413600 | 32650 | 32700 | 32700 | 32650 | 341 |
| 390 | 20230921 | 121400 | 11638279850 | 32650 | 32700 | 32700 | 32650 | 253 |
| 391 | 20230921 | 121300 | 11630015900 | 32700 | 32600 | 32700 | 32600 | 147 |
| 392 | 20230921 | 121200 | 11625220100 | 32600 | 32650 | 32700 | 32600 | 464 |
| 393 | 20230921 | 121100 | 11610071600 | 32650 | 32550 | 32700 | 32550 | 3897 |
| 394 | 20230921 | 121000 | 11482882750 | 32550 | 32650 | 32650 | 32550 | 722 |
| 395 | 20230921 | 120900 | 11459357900 | 32650 | 32550 | 32650 | 32550 | 483 |
| 396 | 20230921 | 120800 | 11443609650 | 32600 | 32600 | 32650 | 32600 | 386 |
| 397 | 20230921 | 120700 | 11431025800 | 32600 | 32600 | 32600 | 32550 | 383 |
| 398 | 20230921 | 120600 | 11418543500 | 32600 | 32650 | 32650 | 32550 | 358 |
| 399 | 20230921 | 120500 | 11406872650 | 32650 | 32650 | 32650 | 32600 | 744 |
| 400 | 20230921 | 120400 | 11382616500 | 32650 | 32600 | 32650 | 32600 | 475 |
| 401 | 20230921 | 120300 | 11367127100 | 32600 | 32600 | 32650 | 32600 | 462 |
| 402 | 20230921 | 120200 | 11352065650 | 32600 | 32650 | 32650 | 32600 | 129 |
| 403 | 20230921 | 120100 | 11347859300 | 32650 | 32600 | 32650 | 32600 | 740 |
| 404 | 20230921 | 120000 | 11323733350 | 32600 | 32650 | 32650 | 32600 | 341 |
| 405 | 20230921 | 115900 | 11312610400 | 32600 | 32600 | 32650 | 32600 | 136 |
| 406 | 20230921 | 115800 | 11308173150 | 32650 | 32650 | 32700 | 32600 | 855 |
| 407 | 20230921 | 115700 | 11280293850 | 32700 | 32650 | 32700 | 32650 | 245 |
| 408 | 20230921 | 115600 | 11272292800 | 32650 | 32600 | 32700 | 32600 | 420 |
| 409 | 20230921 | 115500 | 11258585200 | 32650 | 32650 | 32700 | 32600 | 1085 |
| 410 | 20230921 | 115400 | 11223158900 | 32650 | 32600 | 32650 | 32600 | 671 |
| 411 | 20230921 | 115300 | 11201277500 | 32600 | 32600 | 32650 | 32600 | 341 |
| 412 | 20230921 | 115200 | 11190156100 | 32650 | 32650 | 32650 | 32600 | 144 |
| 413 | 20230921 | 115100 | 11185459700 | 32650 | 32650 | 32700 | 32600 | 853 |
| 414 | 20230921 | 115000 | 11157612900 | 32650 | 32650 | 32700 | 32650 | 825 |
| 415 | 20230921 | 114900 | 11130676350 | 32700 | 32650 | 32700 | 32650 | 650 |
| 416 | 20230921 | 114800 | 11109452750 | 32650 | 32700 | 32700 | 32650 | 1147 |
| 417 | 20230921 | 114700 | 11072001500 | 32700 | 32650 | 32700 | 32650 | 122 |
| 418 | 20230921 | 114600 | 11068017850 | 32650 | 32650 | 32700 | 32650 | 448 |
| 419 | 20230921 | 114500 | 11053389650 | 32700 | 32700 | 32700 | 32650 | 166 |
| 420 | 20230921 | 114400 | 11047967250 | 32700 | 32700 | 32700 | 32650 | 158 |
| 421 | 20230921 | 114300 | 11042805300 | 32650 | 32650 | 32700 | 32650 | 63 |
| 422 | 20230921 | 114200 | 11040748300 | 32650 | 32650 | 32700 | 32650 | 590 |
| 423 | 20230921 | 114100 | 11021484550 | 32650 | 32700 | 32700 | 32600 | 1012 |
| 424 | 20230921 | 114000 | 10988444000 | 32700 | 32650 | 32700 | 32650 | 418 |
| 425 | 20230921 | 113900 | 10974795950 | 32700 | 32700 | 32700 | 32650 | 77 |
| 426 | 20230921 | 113800 | 10972278550 | 32650 | 32700 | 32700 | 32650 | 672 |
| 427 | 20230921 | 113700 | 10950304500 | 32650 | 32650 | 32650 | 32600 | 590 |
| 428 | 20230921 | 113600 | 10931057550 | 32650 | 32600 | 32650 | 32550 | 393 |
| 429 | 20230921 | 113500 | 10918248100 | 32600 | 32600 | 32600 | 32550 | 192 |
| 430 | 20230921 | 113400 | 10911991750 | 32600 | 32600 | 32600 | 32550 | 586 |
| 431 | 20230921 | 113300 | 10892903050 | 32600 | 32550 | 32600 | 32500 | 2648 |
| 432 | 20230921 | 113200 | 10806715850 | 32500 | 32600 | 32600 | 32500 | 1157 |
| 433 | 20230921 | 113100 | 10769065550 | 32600 | 32600 | 32600 | 32500 | 4164 |
| 434 | 20230921 | 113000 | 10633581500 | 32600 | 32550 | 32600 | 32550 | 3812 |
| 435 | 20230921 | 112900 | 10509499400 | 32600 | 32550 | 32600 | 32550 | 877 |
| 436 | 20230921 | 112800 | 10480935900 | 32600 | 32550 | 32600 | 32550 | 1071 |
| 437 | 20230921 | 112700 | 10446056350 | 32550 | 32600 | 32600 | 32550 | 875 |
| 438 | 20230921 | 112600 | 10417545200 | 32600 | 32600 | 32650 | 32550 | 1705 |
| 439 | 20230921 | 112500 | 10361973500 | 32600 | 32550 | 32600 | 32550 | 603 |
| 440 | 20230921 | 112400 | 10342335150 | 32600 | 32600 | 32600 | 32550 | 1829 |
| 441 | 20230921 | 112300 | 10282772400 | 32600 | 32600 | 32600 | 32550 | 1353 |
| 442 | 20230921 | 112200 | 10238700450 | 32550 | 32550 | 32600 | 32550 | 664 |
| 443 | 20230921 | 112100 | 10217079050 | 32600 | 32700 | 32700 | 32550 | 13362 |
| 444 | 20230921 | 112000 | 9781519050 | 32650 | 32650 | 32700 | 32650 | 2474 |
| 445 | 20230921 | 111900 | 9700728350 | 32700 | 32700 | 32700 | 32650 | 350 |
| 446 | 20230921 | 111800 | 9689296150 | 32700 | 32700 | 32700 | 32650 | 1035 |
| 447 | 20230921 | 111700 | 9655465950 | 32700 | 32650 | 32700 | 32650 | 1268 |
| 448 | 20230921 | 111600 | 9614065350 | 32700 | 32700 | 32750 | 32650 | 1267 |
| 449 | 20230921 | 111500 | 9572650150 | 32700 | 32700 | 32750 | 32700 | 375 |
| 450 | 20230921 | 111400 | 9560387100 | 32750 | 32750 | 32750 | 32650 | 1844 |
| 451 | 20230921 | 111300 | 9500093750 | 32750 | 32750 | 32750 | 32700 | 1886 |
| 452 | 20230921 | 111200 | 9438420350 | 32750 | 32700 | 32750 | 32700 | 822 |
| 453 | 20230921 | 111100 | 9411538700 | 32700 | 32750 | 32750 | 32700 | 629 |
| 454 | 20230921 | 111000 | 9390957850 | 32750 | 32750 | 32750 | 32700 | 1305 |
| 455 | 20230921 | 110900 | 9348273200 | 32750 | 32750 | 32750 | 32700 | 1337 |
| 456 | 20230921 | 110800 | 9304551050 | 32750 | 32700 | 32800 | 32700 | 696 |
| 457 | 20230921 | 110700 | 9281783100 | 32750 | 32800 | 32800 | 32700 | 895 |
| 458 | 20230921 | 110600 | 9252494200 | 32800 | 32800 | 32800 | 32700 | 3234 |
| 459 | 20230921 | 110500 | 9146583100 | 32800 | 32750 | 32800 | 32750 | 478 |
| 460 | 20230921 | 110400 | 9130923500 | 32800 | 32800 | 32800 | 32750 | 810 |
| 461 | 20230921 | 110300 | 9104381700 | 32750 | 32800 | 32800 | 32750 | 2387 |
| 462 | 20230921 | 110200 | 9026102350 | 32800 | 32750 | 32800 | 32750 | 998 |
| 463 | 20230921 | 110100 | 8993397700 | 32750 | 32750 | 32800 | 32750 | 834 |
| 464 | 20230921 | 110000 | 8966071050 | 32750 | 32750 | 32800 | 32750 | 427 |
| 465 | 20230921 | 105900 | 8952079450 | 32750 | 32850 | 32850 | 32750 | 1423 |
| 466 | 20230921 | 105800 | 8905405100 | 32800 | 32850 | 32850 | 32800 | 554 |
| 467 | 20230921 | 105700 | 8887233050 | 32850 | 32900 | 32900 | 32800 | 736 |
| 468 | 20230921 | 105600 | 8863057500 | 32900 | 32900 | 32900 | 32850 | 696 |
| 469 | 20230921 | 105500 | 8840184800 | 32850 | 32850 | 32900 | 32850 | 80 |
| 470 | 20230921 | 105400 | 8837556150 | 32900 | 32900 | 32900 | 32850 | 152 |
| 471 | 20230921 | 105300 | 8832557900 | 32850 | 32900 | 32900 | 32850 | 322 |
| 472 | 20230921 | 105200 | 8821978100 | 32850 | 32900 | 32950 | 32850 | 364 |
| 473 | 20230921 | 105100 | 8810006500 | 32950 | 32900 | 32950 | 32900 | 555 |
| 474 | 20230921 | 105000 | 8791744500 | 32900 | 32950 | 32950 | 32900 | 319 |
| 475 | 20230921 | 104900 | 8781245400 | 32900 | 32900 | 32950 | 32900 | 510 |
| 476 | 20230921 | 104800 | 8764464650 | 32950 | 32850 | 32950 | 32850 | 854 |
| 477 | 20230921 | 104700 | 8736387150 | 32850 | 32950 | 32950 | 32850 | 1529 |
| 478 | 20230921 | 104600 | 8686118950 | 32900 | 32900 | 32950 | 32900 | 254 |
| 479 | 20230921 | 104500 | 8677761150 | 32900 | 32950 | 32950 | 32900 | 859 |
| 480 | 20230921 | 104400 | 8649499250 | 32950 | 32900 | 32950 | 32900 | 239 |
| 481 | 20230921 | 104300 | 8641632300 | 32950 | 32850 | 32950 | 32850 | 1656 |
| 482 | 20230921 | 104200 | 8587165800 | 32800 | 32850 | 32850 | 32800 | 153 |
| 483 | 20230921 | 104100 | 8582144800 | 32850 | 32850 | 32850 | 32800 | 367 |
| 484 | 20230921 | 104000 | 8570096100 | 32850 | 32850 | 32850 | 32800 | 384 |
| 485 | 20230921 | 103900 | 8557485150 | 32900 | 32900 | 32900 | 32850 | 1137 |
| 486 | 20230921 | 103800 | 8520134300 | 32900 | 32850 | 32900 | 32800 | 1932 |
| 487 | 20230921 | 103700 | 8456676750 | 32850 | 32850 | 32850 | 32800 | 510 |
| 488 | 20230921 | 103600 | 8439935350 | 32800 | 32800 | 32850 | 32750 | 2710 |
| 489 | 20230921 | 103500 | 8351097400 | 32800 | 32850 | 32850 | 32800 | 1139 |
| 490 | 20230921 | 103400 | 8313738000 | 32800 | 32750 | 32850 | 32700 | 2481 |
| 491 | 20230921 | 103300 | 8232414300 | 32800 | 32750 | 32800 | 32750 | 325 |
| 492 | 20230921 | 103200 | 8221761100 | 32800 | 32800 | 32850 | 32800 | 1007 |
| 493 | 20230921 | 103100 | 8188731050 | 32850 | 32750 | 32850 | 32750 | 482 |
| 494 | 20230921 | 103000 | 8172924950 | 32800 | 32750 | 32800 | 32700 | 9540 |
| 495 | 20230921 | 102900 | 7860916750 | 32750 | 32750 | 32800 | 32700 | 3696 |
| 496 | 20230921 | 102800 | 7739986000 | 32800 | 32750 | 32800 | 32750 | 2850 |
| 497 | 20230921 | 102700 | 7646647850 | 32800 | 32800 | 32800 | 32750 | 431 |
| 498 | 20230921 | 102600 | 7632530800 | 32800 | 32800 | 32850 | 32750 | 1198 |
| 499 | 20230921 | 102500 | 7593257750 | 32850 | 32800 | 32850 | 32800 | 1103 |
| 500 | 20230921 | 102400 | 7557077650 | 32800 | 32850 | 32850 | 32750 | 925 |
| 501 | 20230921 | 102300 | 7526725050 | 32850 | 32850 | 32850 | 32800 | 877 |
| 502 | 20230921 | 102200 | 7497958800 | 32850 | 32850 | 32850 | 32800 | 482 |
| 503 | 20230921 | 102100 | 7482148250 | 32850 | 32800 | 32850 | 32750 | 490 |
| 504 | 20230921 | 102000 | 7466075650 | 32850 | 32800 | 32850 | 32800 | 366 |
| 505 | 20230921 | 101900 | 7454070200 | 32800 | 32800 | 32850 | 32800 | 2876 |
| 506 | 20230921 | 101800 | 7359735800 | 32800 | 32850 | 32850 | 32800 | 1552 |
| 507 | 20230921 | 101700 | 7308828850 | 32850 | 32850 | 32900 | 32800 | 9004 |
| 508 | 20230921 | 101600 | 7013051300 | 32900 | 32950 | 32950 | 32850 | 3900 |
| 509 | 20230921 | 101500 | 6884814600 | 32900 | 32900 | 32950 | 32900 | 110 |
| 510 | 20230921 | 101400 | 6881194550 | 32900 | 32950 | 32950 | 32900 | 579 |
| 511 | 20230921 | 101300 | 6862140100 | 32900 | 32950 | 32950 | 32900 | 691 |
| 512 | 20230921 | 101200 | 6839393900 | 32950 | 32950 | 32950 | 32900 | 743 |
| 513 | 20230921 | 101100 | 6814931200 | 32900 | 32950 | 32950 | 32900 | 180 |
| 514 | 20230921 | 101000 | 6809008650 | 32950 | 33000 | 33000 | 32900 | 1277 |
| 515 | 20230921 | 100900 | 6766934350 | 32950 | 32950 | 33000 | 32950 | 1107 |
| 516 | 20230921 | 100800 | 6730458600 | 32900 | 32950 | 32950 | 32900 | 417 |
| 517 | 20230921 | 100700 | 6716738850 | 32900 | 32900 | 32950 | 32850 | 7251 |
| 518 | 20230921 | 100600 | 6478179400 | 32900 | 32950 | 32950 | 32900 | 3005 |
| 519 | 20230921 | 100500 | 6379260550 | 32900 | 32900 | 32900 | 32850 | 364 |
| 520 | 20230921 | 100400 | 6367286650 | 32900 | 32950 | 32950 | 32900 | 2868 |
| 521 | 20230921 | 100300 | 6272917800 | 32950 | 32950 | 32950 | 32900 | 117 |
| 522 | 20230921 | 100200 | 6269066000 | 32950 | 32950 | 32950 | 32900 | 534 |
| 523 | 20230921 | 100100 | 6251472800 | 32900 | 32950 | 32950 | 32900 | 1462 |
| 524 | 20230921 | 100000 | 6203305600 | 32950 | 32900 | 32950 | 32900 | 613 |
| 525 | 20230921 | 095900 | 6183126200 | 32950 | 32950 | 33000 | 32900 | 985 |
| 526 | 20230921 | 095800 | 6150683850 | 32950 | 33000 | 33000 | 32950 | 1097 |
| 527 | 20230921 | 095700 | 6114524450 | 33000 | 32950 | 33000 | 32950 | 552 |
| 528 | 20230921 | 095600 | 6096322700 | 33000 | 33050 | 33050 | 32950 | 2160 |
| 529 | 20230921 | 095500 | 6025042850 | 33050 | 33000 | 33050 | 32950 | 2030 |
| 530 | 20230921 | 095400 | 5957989400 | 32950 | 33000 | 33000 | 32950 | 1229 |
| 531 | 20230921 | 095300 | 5917483100 | 33000 | 32950 | 33000 | 32950 | 584 |
| 532 | 20230921 | 095200 | 5898220450 | 33000 | 33000 | 33050 | 32950 | 3819 |
| 533 | 20230921 | 095100 | 5772195950 | 33000 | 32950 | 33000 | 32950 | 823 |
| 534 | 20230921 | 095000 | 5745069800 | 33000 | 32900 | 33000 | 32850 | 2638 |
| 535 | 20230921 | 094900 | 5658200450 | 32900 | 32950 | 32950 | 32900 | 2164 |
| 536 | 20230921 | 094800 | 5586960900 | 32950 | 32800 | 32950 | 32800 | 3653 |
| 537 | 20230921 | 094700 | 5466863550 | 32850 | 32800 | 32850 | 32750 | 6252 |
| 538 | 20230921 | 094600 | 5261936400 | 32800 | 32800 | 32800 | 32750 | 1152 |
| 539 | 20230921 | 094500 | 5224174700 | 32800 | 32800 | 32800 | 32750 | 2568 |
| 540 | 20230921 | 094400 | 5140023000 | 32750 | 32700 | 32800 | 32700 | 2307 |
| 541 | 20230921 | 094300 | 5064479400 | 32750 | 32750 | 32750 | 32700 | 3068 |
| 542 | 20230921 | 094200 | 4964090750 | 32700 | 32750 | 32800 | 32700 | 2657 |
| 543 | 20230921 | 094100 | 4877070950 | 32750 | 32800 | 32800 | 32750 | 1983 |
| 544 | 20230921 | 094000 | 4812062050 | 32800 | 32850 | 32900 | 32800 | 1962 |
| 545 | 20230921 | 093900 | 4747648400 | 32850 | 32800 | 32850 | 32800 | 5044 |
| 546 | 20230921 | 093800 | 4581989500 | 32800 | 32800 | 32850 | 32600 | 14942 |
| 547 | 20230921 | 093700 | 4092893150 | 32800 | 32900 | 32900 | 32800 | 6012 |
| 548 | 20230921 | 093600 | 3895296700 | 32900 | 33000 | 33000 | 32900 | 8498 |
| 549 | 20230921 | 093500 | 3615101200 | 33000 | 33050 | 33100 | 33000 | 8811 |
| 550 | 20230921 | 093400 | 3324049100 | 33050 | 33200 | 33200 | 33050 | 9546 |
| 551 | 20230921 | 093300 | 3007891150 | 33200 | 33200 | 33250 | 33150 | 4769 |
| 552 | 20230921 | 093200 | 2849566200 | 33200 | 33250 | 33250 | 33200 | 1212 |
| 553 | 20230921 | 093100 | 2809300850 | 33250 | 33200 | 33250 | 33200 | 2210 |
| 554 | 20230921 | 093000 | 2735844950 | 33250 | 33350 | 33350 | 33200 | 12371 |
| 555 | 20230921 | 092900 | 2324272450 | 33350 | 33350 | 33400 | 33350 | 5157 |
| 556 | 20230921 | 092800 | 2152285400 | 33350 | 33400 | 33400 | 33350 | 441 |
| 557 | 20230921 | 092700 | 2137573400 | 33400 | 33350 | 33400 | 33350 | 298 |
| 558 | 20230921 | 092600 | 2127633600 | 33400 | 33400 | 33400 | 33350 | 1240 |
| 559 | 20230921 | 092500 | 2086239250 | 33400 | 33400 | 33400 | 33350 | 1037 |
| 560 | 20230921 | 092400 | 2051631650 | 33400 | 33400 | 33400 | 33350 | 441 |
| 561 | 20230921 | 092300 | 2036904750 | 33350 | 33400 | 33400 | 33350 | 131 |
| 562 | 20230921 | 092200 | 2032533000 | 33400 | 33400 | 33400 | 33350 | 914 |
| 563 | 20230921 | 092100 | 2002010400 | 33400 | 33400 | 33450 | 33400 | 456 |
| 564 | 20230921 | 092000 | 1986779950 | 33450 | 33400 | 33450 | 33350 | 3576 |
| 565 | 20230921 | 091900 | 1867344000 | 33350 | 33400 | 33400 | 33350 | 907 |
| 566 | 20230921 | 091800 | 1837050600 | 33400 | 33450 | 33450 | 33350 | 1482 |
| 567 | 20230921 | 091700 | 1787546100 | 33400 | 33400 | 33450 | 33400 | 3563 |
| 568 | 20230921 | 091600 | 1668539050 | 33400 | 33450 | 33450 | 33400 | 2103 |
| 569 | 20230921 | 091500 | 1598279900 | 33450 | 33450 | 33450 | 33450 | 394 |
| 570 | 20230921 | 091400 | 1585100600 | 33450 | 33400 | 33450 | 33400 | 903 |
| 571 | 20230921 | 091300 | 1554901050 | 33450 | 33400 | 33450 | 33350 | 1872 |
| 572 | 20230921 | 091200 | 1492452350 | 33400 | 33350 | 33400 | 33350 | 875 |
| 573 | 20230921 | 091100 | 1463252150 | 33300 | 33350 | 33350 | 33300 | 2791 |
| 574 | 20230921 | 091000 | 1370279750 | 33350 | 33300 | 33350 | 33250 | 562 |
| 575 | 20230921 | 090900 | 1351552900 | 33300 | 33400 | 33400 | 33250 | 8365 |
| 576 | 20230921 | 090800 | 1072866450 | 33400 | 33400 | 33400 | 33350 | 1114 |
| 577 | 20230921 | 090700 | 1035664700 | 33400 | 33450 | 33500 | 33350 | 3613 |
| 578 | 20230921 | 090600 | 914969450 | 33450 | 33500 | 33550 | 33450 | 2695 |
| 579 | 20230921 | 090500 | 824768050 | 33550 | 33500 | 33600 | 33450 | 2418 |
| 580 | 20230921 | 090400 | 743735050 | 33500 | 33400 | 33550 | 33400 | 2318 |
| 581 | 20230921 | 090300 | 666140050 | 33400 | 33500 | 33500 | 33400 | 971 |
| 582 | 20230921 | 090200 | 633670850 | 33400 | 33400 | 33450 | 33300 | 9135 |
| 583 | 20230921 | 090100 | 328811850 | 33400 | 33450 | 33450 | 33350 | 595 |
| 584 | 20230921 | 090000 | 308949350 | 33450 | 33450 | 33500 | 33350 | 9186 |