32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 3 | 20230919 | 184700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230919 | 184600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230919 | 184500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230919 | 184400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230919 | 184300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230919 | 184200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230919 | 184100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230919 | 184000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230919 | 183900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230919 | 183800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230919 | 183700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230919 | 183600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230919 | 183500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230919 | 183400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230919 | 183300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230919 | 183200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230919 | 183100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230919 | 183000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230919 | 182900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230919 | 182800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230919 | 182700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230919 | 182600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230919 | 182500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230919 | 182400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230919 | 182300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230919 | 182200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230919 | 182100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230919 | 182000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230919 | 181900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230919 | 181800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 33 | 20230919 | 181700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230919 | 181600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230919 | 181500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230919 | 181400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230919 | 181300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230919 | 181200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230919 | 181100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230919 | 181000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230919 | 180900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230919 | 180800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230919 | 180700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230919 | 180600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230919 | 180500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230919 | 180400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230919 | 180300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230919 | 180200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230919 | 180100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230919 | 180000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230919 | 175900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230919 | 175800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230919 | 175700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230919 | 175600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230919 | 175500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230919 | 175400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230919 | 175300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230919 | 175200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230919 | 175100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230919 | 175000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230919 | 174900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230919 | 174800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 63 | 20230919 | 174700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230919 | 174600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230919 | 174500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230919 | 174400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230919 | 174300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230919 | 174200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230919 | 174100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230919 | 174000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230919 | 173900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230919 | 173800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230919 | 173700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230919 | 173600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230919 | 173500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230919 | 173400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230919 | 173300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230919 | 173200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230919 | 173100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230919 | 173000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230919 | 172900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230919 | 172800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230919 | 172700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230919 | 172600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230919 | 172500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230919 | 172400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230919 | 172300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230919 | 172200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230919 | 172100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230919 | 172000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230919 | 171900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230919 | 171800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 93 | 20230919 | 171700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230919 | 171600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230919 | 171500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230919 | 171400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230919 | 171300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230919 | 171200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230919 | 171100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230919 | 171000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230919 | 170900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230919 | 170800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230919 | 170700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230919 | 170600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230919 | 170500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230919 | 170400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230919 | 170300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230919 | 170200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230919 | 170100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230919 | 170000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230919 | 165900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230919 | 165800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230919 | 165700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230919 | 165600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230919 | 165500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230919 | 165400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230919 | 165300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230919 | 165200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230919 | 165100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230919 | 165000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230919 | 164900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230919 | 164800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 123 | 20230919 | 164700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230919 | 164600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230919 | 164500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230919 | 164400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230919 | 164300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230919 | 164200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230919 | 164100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230919 | 164000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230919 | 163900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230919 | 163800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230919 | 163700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230919 | 163600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230919 | 163500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230919 | 163400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230919 | 163300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230919 | 163200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230919 | 163100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230919 | 163000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230919 | 162900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230919 | 162800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230919 | 162700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230919 | 162600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230919 | 162500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230919 | 162400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230919 | 162300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230919 | 162200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230919 | 162100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230919 | 162000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230919 | 161900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230919 | 161800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 153 | 20230919 | 161700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230919 | 161600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230919 | 161500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230919 | 161400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230919 | 161300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230919 | 161200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230919 | 161100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230919 | 161000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230919 | 160900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230919 | 160800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230919 | 160700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230919 | 160600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230919 | 160500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230919 | 160400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230919 | 160300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230919 | 160200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230919 | 160100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230919 | 160000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230919 | 155900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230919 | 155800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230919 | 155700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230919 | 155600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230919 | 155500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230919 | 155400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230919 | 155300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230919 | 155200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230919 | 155100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230919 | 155000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230919 | 154900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230919 | 154800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 183 | 20230919 | 154700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230919 | 154600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230919 | 154500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230919 | 154400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230919 | 154300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230919 | 154200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230919 | 154100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230919 | 154000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230919 | 153900 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230919 | 153800 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230919 | 153700 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230919 | 153600 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230919 | 153500 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230919 | 153400 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230919 | 153300 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230919 | 153200 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230919 | 153100 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230919 | 153000 | 17693149300 | 28300 | 28300 | 28300 | 28300 | 9640 |
| 201 | 20230919 | 152900 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20230919 | 152800 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20230919 | 152700 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20230919 | 152600 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20230919 | 152500 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230919 | 152400 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230919 | 152300 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230919 | 152200 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230919 | 152100 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230919 | 152000 | 17420337300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230919 | 151900 | 17420337300 | 28350 | 28300 | 28350 | 28300 | 1895 |
| 212 | 20230919 | 151800 | 17366681500 | 28350 | 28300 | 28350 | 28300 | 1325 |
| 213 | 20230919 | 151700 | 17329133150 | 28350 | 28300 | 28350 | 28250 | 2087 |
| 214 | 20230919 | 151600 | 17270060500 | 28300 | 28300 | 28300 | 28250 | 1342 |
| 215 | 20230919 | 151500 | 17232099250 | 28250 | 28250 | 28350 | 28250 | 2272 |
| 216 | 20230919 | 151400 | 17167828650 | 28250 | 28300 | 28300 | 28250 | 2065 |
| 217 | 20230919 | 151300 | 17109400000 | 28250 | 28300 | 28350 | 28250 | 803 |
| 218 | 20230919 | 151200 | 17086681650 | 28300 | 28300 | 28350 | 28250 | 1367 |
| 219 | 20230919 | 151100 | 17047983900 | 28300 | 28200 | 28300 | 28200 | 971 |
| 220 | 20230919 | 151000 | 17020547200 | 28200 | 28350 | 28350 | 28200 | 2661 |
| 221 | 20230919 | 150900 | 16945299150 | 28350 | 28350 | 28350 | 28300 | 1817 |
| 222 | 20230919 | 150800 | 16893847500 | 28350 | 28350 | 28350 | 28300 | 1926 |
| 223 | 20230919 | 150700 | 16839251400 | 28300 | 28300 | 28300 | 28250 | 1950 |
| 224 | 20230919 | 150600 | 16784076000 | 28300 | 28300 | 28300 | 28250 | 1836 |
| 225 | 20230919 | 150500 | 16732129050 | 28300 | 28250 | 28300 | 28200 | 2090 |
| 226 | 20230919 | 150400 | 16673067900 | 28200 | 28200 | 28250 | 28150 | 4110 |
| 227 | 20230919 | 150300 | 16557170800 | 28200 | 28200 | 28200 | 28150 | 1453 |
| 228 | 20230919 | 150200 | 16516223700 | 28200 | 28250 | 28250 | 28150 | 2485 |
| 229 | 20230919 | 150100 | 16446174350 | 28200 | 28250 | 28250 | 28200 | 950 |
| 230 | 20230919 | 150000 | 16419379800 | 28200 | 28250 | 28250 | 28200 | 379 |
| 231 | 20230919 | 145900 | 16408680600 | 28200 | 28150 | 28250 | 28150 | 1675 |
| 232 | 20230919 | 145800 | 16361435650 | 28200 | 28200 | 28200 | 28150 | 373 |
| 233 | 20230919 | 145700 | 16350929200 | 28200 | 28200 | 28250 | 28150 | 2109 |
| 234 | 20230919 | 145600 | 16291439050 | 28150 | 28200 | 28200 | 28150 | 897 |
| 235 | 20230919 | 145500 | 16266152950 | 28150 | 28200 | 28200 | 28150 | 728 |
| 236 | 20230919 | 145400 | 16245630200 | 28150 | 28150 | 28150 | 28150 | 138 |
| 237 | 20230919 | 145300 | 16241745500 | 28150 | 28200 | 28200 | 28150 | 1227 |
| 238 | 20230919 | 145200 | 16207145000 | 28150 | 28200 | 28200 | 28100 | 546 |
| 239 | 20230919 | 145100 | 16191754300 | 28150 | 28150 | 28150 | 28100 | 851 |
| 240 | 20230919 | 145000 | 16167818400 | 28100 | 28150 | 28150 | 28100 | 270 |
| 241 | 20230919 | 144900 | 16160225000 | 28100 | 28100 | 28150 | 28100 | 727 |
| 242 | 20230919 | 144800 | 16139760750 | 28100 | 28150 | 28150 | 28100 | 188 |
| 243 | 20230919 | 144700 | 16134471950 | 28100 | 28150 | 28150 | 28100 | 373 |
| 244 | 20230919 | 144600 | 16123973300 | 28150 | 28100 | 28150 | 28100 | 528 |
| 245 | 20230919 | 144500 | 16109116250 | 28150 | 28150 | 28150 | 28100 | 327 |
| 246 | 20230919 | 144400 | 16099921150 | 28150 | 28100 | 28150 | 28100 | 389 |
| 247 | 20230919 | 144300 | 16088971500 | 28150 | 28150 | 28150 | 28150 | 288 |
| 248 | 20230919 | 144200 | 16080864300 | 28150 | 28200 | 28200 | 28100 | 483 |
| 249 | 20230919 | 144100 | 16067266700 | 28150 | 28150 | 28200 | 28150 | 572 |
| 250 | 20230919 | 144000 | 16051164650 | 28150 | 28150 | 28200 | 28100 | 514 |
| 251 | 20230919 | 143900 | 16036686150 | 28150 | 28150 | 28150 | 28100 | 296 |
| 252 | 20230919 | 143800 | 16028354900 | 28200 | 28150 | 28200 | 28150 | 342 |
| 253 | 20230919 | 143700 | 16018710650 | 28200 | 28200 | 28200 | 28150 | 416 |
| 254 | 20230919 | 143600 | 16006980100 | 28150 | 28150 | 28200 | 28150 | 1042 |
| 255 | 20230919 | 143500 | 15977641900 | 28150 | 28200 | 28200 | 28150 | 47 |
| 256 | 20230919 | 143400 | 15976317250 | 28150 | 28100 | 28200 | 28100 | 731 |
| 257 | 20230919 | 143300 | 15955726550 | 28150 | 28100 | 28150 | 28100 | 2135 |
| 258 | 20230919 | 143200 | 15895710800 | 28150 | 28200 | 28200 | 28150 | 870 |
| 259 | 20230919 | 143100 | 15871203600 | 28200 | 28250 | 28250 | 28150 | 372 |
| 260 | 20230919 | 143000 | 15860726150 | 28250 | 28150 | 28250 | 28100 | 394 |
| 261 | 20230919 | 142900 | 15849613850 | 28150 | 28100 | 28150 | 28100 | 410 |
| 262 | 20230919 | 142800 | 15838076150 | 28100 | 28200 | 28200 | 28100 | 47 |
| 263 | 20230919 | 142700 | 15836754150 | 28150 | 28100 | 28200 | 28100 | 705 |
| 264 | 20230919 | 142600 | 15816911250 | 28100 | 28200 | 28200 | 28100 | 1138 |
| 265 | 20230919 | 142500 | 15784876100 | 28200 | 28200 | 28200 | 28150 | 1192 |
| 266 | 20230919 | 142400 | 15751261800 | 28200 | 28150 | 28200 | 28150 | 571 |
| 267 | 20230919 | 142300 | 15735167850 | 28150 | 28200 | 28200 | 28150 | 348 |
| 268 | 20230919 | 142200 | 15725354950 | 28200 | 28150 | 28200 | 28150 | 164 |
| 269 | 20230919 | 142100 | 15720730850 | 28200 | 28200 | 28200 | 28150 | 793 |
| 270 | 20230919 | 142000 | 15698373250 | 28200 | 28200 | 28200 | 28200 | 334 |
| 271 | 20230919 | 141900 | 15688954450 | 28250 | 28200 | 28250 | 28200 | 153 |
| 272 | 20230919 | 141800 | 15684639600 | 28150 | 28200 | 28250 | 28150 | 489 |
| 273 | 20230919 | 141700 | 15670847400 | 28200 | 28200 | 28200 | 28150 | 397 |
| 274 | 20230919 | 141600 | 15659652650 | 28150 | 28200 | 28200 | 28150 | 706 |
| 275 | 20230919 | 141500 | 15639743650 | 28200 | 28250 | 28250 | 28200 | 1179 |
| 276 | 20230919 | 141400 | 15606438200 | 28250 | 28200 | 28250 | 28150 | 1204 |
| 277 | 20230919 | 141300 | 15572487950 | 28150 | 28150 | 28200 | 28150 | 318 |
| 278 | 20230919 | 141200 | 15563521250 | 28200 | 28200 | 28200 | 28100 | 426 |
| 279 | 20230919 | 141100 | 15551528800 | 28200 | 28150 | 28200 | 28150 | 558 |
| 280 | 20230919 | 141000 | 15535808600 | 28150 | 28100 | 28150 | 28050 | 915 |
| 281 | 20230919 | 140900 | 15510095900 | 28050 | 28050 | 28100 | 28050 | 121 |
| 282 | 20230919 | 140800 | 15506696800 | 28050 | 28050 | 28100 | 28000 | 1045 |
| 283 | 20230919 | 140700 | 15477353550 | 28000 | 28100 | 28100 | 28000 | 1212 |
| 284 | 20230919 | 140600 | 15443360900 | 28100 | 28100 | 28150 | 28100 | 1491 |
| 285 | 20230919 | 140500 | 15401442100 | 28100 | 28150 | 28150 | 28100 | 372 |
| 286 | 20230919 | 140400 | 15390971050 | 28150 | 28100 | 28150 | 28100 | 453 |
| 287 | 20230919 | 140300 | 15378220600 | 28100 | 28100 | 28150 | 28100 | 208 |
| 288 | 20230919 | 140200 | 15372369250 | 28100 | 28100 | 28150 | 28100 | 767 |
| 289 | 20230919 | 140100 | 15350806200 | 28100 | 28100 | 28100 | 28050 | 89 |
| 290 | 20230919 | 140000 | 15348306150 | 28100 | 28150 | 28150 | 28100 | 331 |
| 291 | 20230919 | 135900 | 15339004500 | 28150 | 28100 | 28150 | 28100 | 403 |
| 292 | 20230919 | 135800 | 15327660250 | 28150 | 28150 | 28150 | 28100 | 711 |
| 293 | 20230919 | 135700 | 15307664000 | 28150 | 28200 | 28200 | 28100 | 3025 |
| 294 | 20230919 | 135600 | 15222510450 | 28200 | 28250 | 28250 | 28200 | 183 |
| 295 | 20230919 | 135500 | 15217345700 | 28250 | 28200 | 28250 | 28200 | 812 |
| 296 | 20230919 | 135400 | 15194426650 | 28250 | 28200 | 28250 | 28200 | 85 |
| 297 | 20230919 | 135300 | 15192029400 | 28200 | 28250 | 28250 | 28200 | 452 |
| 298 | 20230919 | 135200 | 15179261150 | 28200 | 28200 | 28250 | 28150 | 1183 |
| 299 | 20230919 | 135100 | 15145907550 | 28250 | 28150 | 28250 | 28150 | 702 |
| 300 | 20230919 | 135000 | 15126111200 | 28200 | 28200 | 28200 | 28150 | 163 |
| 301 | 20230919 | 134900 | 15121515250 | 28200 | 28200 | 28200 | 28200 | 1392 |
| 302 | 20230919 | 134800 | 15082260850 | 28200 | 28200 | 28250 | 28200 | 34 |
| 303 | 20230919 | 134700 | 15081301800 | 28250 | 28250 | 28250 | 28200 | 602 |
| 304 | 20230919 | 134600 | 15064308500 | 28250 | 28250 | 28250 | 28250 | 290 |
| 305 | 20230919 | 134500 | 15056116000 | 28250 | 28300 | 28300 | 28200 | 549 |
| 306 | 20230919 | 134400 | 15040607150 | 28250 | 28200 | 28250 | 28200 | 447 |
| 307 | 20230919 | 134300 | 15027981150 | 28200 | 28300 | 28300 | 28200 | 656 |
| 308 | 20230919 | 134200 | 15009443200 | 28300 | 28250 | 28300 | 28200 | 1251 |
| 309 | 20230919 | 134100 | 14974069350 | 28200 | 28250 | 28250 | 28200 | 95 |
| 310 | 20230919 | 134000 | 14971385850 | 28250 | 28250 | 28250 | 28150 | 246 |
| 311 | 20230919 | 133900 | 14964446550 | 28250 | 28150 | 28250 | 28150 | 372 |
| 312 | 20230919 | 133800 | 14953944900 | 28200 | 28150 | 28200 | 28150 | 553 |
| 313 | 20230919 | 133700 | 14938351100 | 28150 | 28200 | 28200 | 28150 | 60 |
| 314 | 20230919 | 133600 | 14936660050 | 28200 | 28200 | 28250 | 28150 | 1069 |
| 315 | 20230919 | 133500 | 14906526700 | 28150 | 28250 | 28250 | 28150 | 112 |
| 316 | 20230919 | 133400 | 14903373550 | 28200 | 28150 | 28250 | 28150 | 710 |
| 317 | 20230919 | 133300 | 14883373550 | 28100 | 28200 | 28200 | 28100 | 1526 |
| 318 | 20230919 | 133200 | 14840398100 | 28200 | 28200 | 28200 | 28150 | 1594 |
| 319 | 20230919 | 133100 | 14795454450 | 28200 | 28150 | 28200 | 28150 | 1438 |
| 320 | 20230919 | 133000 | 14754903000 | 28200 | 28200 | 28250 | 28150 | 645 |
| 321 | 20230919 | 132900 | 14736708200 | 28200 | 28150 | 28200 | 28150 | 442 |
| 322 | 20230919 | 132800 | 14724249050 | 28150 | 28150 | 28150 | 28150 | 518 |
| 323 | 20230919 | 132700 | 14709667350 | 28150 | 28200 | 28200 | 28100 | 1447 |
| 324 | 20230919 | 132600 | 14668903500 | 28200 | 28200 | 28200 | 28200 | 10 |
| 325 | 20230919 | 132500 | 14668621500 | 28200 | 28100 | 28200 | 28100 | 667 |
| 326 | 20230919 | 132400 | 14649850300 | 28100 | 28150 | 28150 | 28100 | 98 |
| 327 | 20230919 | 132300 | 14647093700 | 28150 | 28100 | 28200 | 28050 | 1754 |
| 328 | 20230919 | 132200 | 14597789500 | 28100 | 28150 | 28150 | 28000 | 2490 |
| 329 | 20230919 | 132100 | 14527881550 | 28200 | 28150 | 28200 | 28150 | 384 |
| 330 | 20230919 | 132000 | 14517053100 | 28200 | 28200 | 28250 | 28100 | 2008 |
| 331 | 20230919 | 131900 | 14460443000 | 28150 | 28200 | 28200 | 28150 | 407 |
| 332 | 20230919 | 131800 | 14448965800 | 28150 | 28200 | 28200 | 28150 | 373 |
| 333 | 20230919 | 131700 | 14438458650 | 28200 | 28200 | 28200 | 28150 | 1191 |
| 334 | 20230919 | 131600 | 14404873150 | 28200 | 28150 | 28200 | 28150 | 155 |
| 335 | 20230919 | 131500 | 14400504400 | 28200 | 28100 | 28200 | 28100 | 523 |
| 336 | 20230919 | 131400 | 14385782550 | 28150 | 28100 | 28150 | 28050 | 654 |
| 337 | 20230919 | 131300 | 14367401950 | 28100 | 28050 | 28100 | 28050 | 274 |
| 338 | 20230919 | 131200 | 14359710600 | 28050 | 28100 | 28100 | 28000 | 2026 |
| 339 | 20230919 | 131100 | 14302857500 | 28150 | 28100 | 28150 | 28050 | 300 |
| 340 | 20230919 | 131000 | 14294415350 | 28100 | 28150 | 28150 | 28100 | 796 |
| 341 | 20230919 | 130900 | 14272030800 | 28100 | 28150 | 28150 | 28100 | 131 |
| 342 | 20230919 | 130800 | 14268343700 | 28100 | 28100 | 28150 | 28050 | 575 |
| 343 | 20230919 | 130700 | 14252185550 | 28050 | 28050 | 28100 | 28050 | 170 |
| 344 | 20230919 | 130600 | 14247416850 | 28050 | 28100 | 28100 | 28000 | 2580 |
| 345 | 20230919 | 130500 | 14175093600 | 28100 | 28100 | 28150 | 28050 | 509 |
| 346 | 20230919 | 130400 | 14160801200 | 28150 | 28100 | 28150 | 28100 | 708 |
| 347 | 20230919 | 130300 | 14140893850 | 28150 | 28100 | 28150 | 28050 | 18 |
| 348 | 20230919 | 130200 | 14140388350 | 28150 | 28200 | 28250 | 28100 | 2060 |
| 349 | 20230919 | 130100 | 14082357650 | 28200 | 28200 | 28200 | 28150 | 472 |
| 350 | 20230919 | 130000 | 14069058150 | 28150 | 28200 | 28200 | 28150 | 29 |
| 351 | 20230919 | 125900 | 14068241700 | 28150 | 28050 | 28200 | 28050 | 2425 |
| 352 | 20230919 | 125800 | 14000124400 | 28050 | 28100 | 28100 | 28050 | 516 |
| 353 | 20230919 | 125700 | 13985629200 | 28150 | 28150 | 28200 | 28050 | 3843 |
| 354 | 20230919 | 125600 | 13877569300 | 28150 | 28250 | 28300 | 28150 | 1847 |
| 355 | 20230919 | 125500 | 13825466150 | 28250 | 28200 | 28300 | 28200 | 770 |
| 356 | 20230919 | 125400 | 13803714950 | 28200 | 28200 | 28250 | 28200 | 388 |
| 357 | 20230919 | 125300 | 13792773300 | 28200 | 28250 | 28500 | 28200 | 11616 |
| 358 | 20230919 | 125200 | 13462647850 | 28250 | 28250 | 28300 | 28200 | 2011 |
| 359 | 20230919 | 125100 | 13405821800 | 28200 | 28200 | 28200 | 28150 | 425 |
| 360 | 20230919 | 125000 | 13393841200 | 28200 | 28200 | 28200 | 28200 | 1667 |
| 361 | 20230919 | 124900 | 13346831800 | 28200 | 28250 | 28300 | 28200 | 1042 |
| 362 | 20230919 | 124800 | 13317398300 | 28300 | 28250 | 28300 | 28200 | 461 |
| 363 | 20230919 | 124700 | 13304381600 | 28250 | 28250 | 28300 | 28200 | 477 |
| 364 | 20230919 | 124600 | 13290898650 | 28250 | 28200 | 28250 | 28200 | 341 |
| 365 | 20230919 | 124500 | 13281280300 | 28250 | 28200 | 28250 | 28200 | 431 |
| 366 | 20230919 | 124400 | 13269107700 | 28250 | 28250 | 28250 | 28250 | 354 |
| 367 | 20230919 | 124300 | 13259107200 | 28250 | 28200 | 28250 | 28200 | 84 |
| 368 | 20230919 | 124200 | 13256734300 | 28300 | 28250 | 28300 | 28200 | 1047 |
| 369 | 20230919 | 124100 | 13227168950 | 28250 | 28150 | 28300 | 28150 | 1590 |
| 370 | 20230919 | 124000 | 13182286200 | 28200 | 28200 | 28250 | 28150 | 778 |
| 371 | 20230919 | 123900 | 13160344600 | 28150 | 28300 | 28300 | 28150 | 2693 |
| 372 | 20230919 | 123800 | 13084312150 | 28300 | 28250 | 28300 | 28250 | 573 |
| 373 | 20230919 | 123700 | 13068096550 | 28300 | 28300 | 28300 | 28250 | 460 |
| 374 | 20230919 | 123600 | 13055078600 | 28300 | 28250 | 28300 | 28250 | 854 |
| 375 | 20230919 | 123500 | 13030917850 | 28250 | 28250 | 28350 | 28250 | 116 |
| 376 | 20230919 | 123400 | 13027640650 | 28250 | 28300 | 28350 | 28250 | 411 |
| 377 | 20230919 | 123300 | 13016001400 | 28300 | 28300 | 28300 | 28250 | 1283 |
| 378 | 20230919 | 123200 | 12979693500 | 28300 | 28350 | 28350 | 28300 | 1488 |
| 379 | 20230919 | 123100 | 12937557300 | 28350 | 28300 | 28350 | 28300 | 358 |
| 380 | 20230919 | 123000 | 12927415950 | 28350 | 28300 | 28350 | 28300 | 1920 |
| 381 | 20230919 | 122900 | 12873072750 | 28300 | 28250 | 28300 | 28250 | 2181 |
| 382 | 20230919 | 122800 | 12811423150 | 28250 | 28250 | 28300 | 28250 | 661 |
| 383 | 20230919 | 122700 | 12792749200 | 28250 | 28150 | 28250 | 28100 | 3908 |
| 384 | 20230919 | 122600 | 12682460000 | 28200 | 28200 | 28200 | 28150 | 1636 |
| 385 | 20230919 | 122500 | 12636390150 | 28200 | 28250 | 28250 | 28150 | 889 |
| 386 | 20230919 | 122400 | 12611331200 | 28250 | 28200 | 28250 | 28150 | 590 |
| 387 | 20230919 | 122300 | 12594689400 | 28200 | 28200 | 28250 | 28200 | 1048 |
| 388 | 20230919 | 122200 | 12565118800 | 28200 | 28200 | 28200 | 28200 | 556 |
| 389 | 20230919 | 122100 | 12549439600 | 28250 | 28250 | 28250 | 28200 | 996 |
| 390 | 20230919 | 122000 | 12521319800 | 28200 | 28250 | 28250 | 28200 | 353 |
| 391 | 20230919 | 121900 | 12511352700 | 28200 | 28150 | 28200 | 28150 | 1267 |
| 392 | 20230919 | 121800 | 12475627100 | 28150 | 28250 | 28250 | 28150 | 204 |
| 393 | 20230919 | 121700 | 12469874700 | 28250 | 28200 | 28250 | 28150 | 1636 |
| 394 | 20230919 | 121600 | 12423707400 | 28200 | 28200 | 28200 | 28150 | 109 |
| 395 | 20230919 | 121500 | 12420634050 | 28200 | 28150 | 28200 | 28150 | 250 |
| 396 | 20230919 | 121400 | 12413585450 | 28200 | 28150 | 28200 | 28150 | 323 |
| 397 | 20230919 | 121300 | 12404484650 | 28150 | 28150 | 28150 | 28100 | 821 |
| 398 | 20230919 | 121200 | 12381391000 | 28200 | 28200 | 28200 | 28150 | 709 |
| 399 | 20230919 | 121100 | 12361408400 | 28200 | 28200 | 28200 | 28150 | 168 |
| 400 | 20230919 | 121000 | 12356673300 | 28200 | 28150 | 28200 | 28100 | 763 |
| 401 | 20230919 | 120900 | 12335192200 | 28150 | 28100 | 28150 | 28100 | 72 |
| 402 | 20230919 | 120800 | 12333168550 | 28150 | 28100 | 28150 | 28050 | 953 |
| 403 | 20230919 | 120700 | 12306365250 | 28100 | 28100 | 28150 | 28050 | 392 |
| 404 | 20230919 | 120600 | 12295350350 | 28100 | 28150 | 28150 | 28100 | 701 |
| 405 | 20230919 | 120500 | 12275635500 | 28100 | 28150 | 28150 | 28100 | 176 |
| 406 | 20230919 | 120400 | 12270687750 | 28150 | 28000 | 28150 | 27950 | 1330 |
| 407 | 20230919 | 120300 | 12233387350 | 28000 | 28000 | 28050 | 27850 | 2502 |
| 408 | 20230919 | 120200 | 12163504800 | 28000 | 28100 | 28100 | 28000 | 1943 |
| 409 | 20230919 | 120100 | 12109011250 | 28050 | 28050 | 28150 | 28050 | 431 |
| 410 | 20230919 | 120000 | 12096906500 | 28050 | 28150 | 28150 | 28050 | 201 |
| 411 | 20230919 | 115900 | 12091250600 | 28150 | 28150 | 28150 | 28100 | 625 |
| 412 | 20230919 | 115800 | 12073666150 | 28100 | 28150 | 28200 | 28100 | 1381 |
| 413 | 20230919 | 115700 | 12034764800 | 28150 | 28000 | 28150 | 28000 | 1773 |
| 414 | 20230919 | 115600 | 11984973800 | 27950 | 28000 | 28050 | 27950 | 3821 |
| 415 | 20230919 | 115500 | 11878149600 | 28000 | 27900 | 28000 | 27900 | 1317 |
| 416 | 20230919 | 115400 | 11841352800 | 27950 | 27950 | 27950 | 27900 | 630 |
| 417 | 20230919 | 115300 | 11823758500 | 27900 | 27900 | 27950 | 27900 | 1624 |
| 418 | 20230919 | 115200 | 11778404100 | 27900 | 27950 | 28050 | 27900 | 1196 |
| 419 | 20230919 | 115100 | 11744991450 | 28000 | 28000 | 28100 | 28000 | 2306 |
| 420 | 20230919 | 115000 | 11680390900 | 28000 | 28100 | 28100 | 28000 | 1427 |
| 421 | 20230919 | 114900 | 11640365950 | 28100 | 28100 | 28200 | 28100 | 1467 |
| 422 | 20230919 | 114800 | 11599077950 | 28150 | 28150 | 28200 | 28050 | 3633 |
| 423 | 20230919 | 114700 | 11496802300 | 28200 | 28150 | 28200 | 28100 | 3038 |
| 424 | 20230919 | 114600 | 11411343550 | 28150 | 28150 | 28150 | 28100 | 312 |
| 425 | 20230919 | 114500 | 11402566800 | 28150 | 28200 | 28200 | 28100 | 982 |
| 426 | 20230919 | 114400 | 11374902700 | 28100 | 28200 | 28200 | 28100 | 4180 |
| 427 | 20230919 | 114300 | 11257215350 | 28150 | 28150 | 28200 | 28150 | 1322 |
| 428 | 20230919 | 114200 | 11219986050 | 28150 | 28100 | 28200 | 28100 | 2954 |
| 429 | 20230919 | 114100 | 11136946550 | 28100 | 28100 | 28150 | 28050 | 8459 |
| 430 | 20230919 | 114000 | 10899250950 | 28050 | 28050 | 28150 | 28050 | 8071 |
| 431 | 20230919 | 113900 | 10672294700 | 28050 | 28000 | 28100 | 28000 | 2159 |
| 432 | 20230919 | 113800 | 10611764750 | 28000 | 27900 | 28050 | 27900 | 4407 |
| 433 | 20230919 | 113700 | 10488480750 | 27850 | 27850 | 27900 | 27850 | 242 |
| 434 | 20230919 | 113600 | 10481739400 | 27900 | 27850 | 27900 | 27800 | 5951 |
| 435 | 20230919 | 113500 | 10316183750 | 27850 | 27850 | 27900 | 27850 | 466 |
| 436 | 20230919 | 113400 | 10303192350 | 27850 | 27950 | 27950 | 27850 | 3184 |
| 437 | 20230919 | 113300 | 10214345000 | 27900 | 27950 | 27950 | 27900 | 1112 |
| 438 | 20230919 | 113200 | 10183302300 | 27950 | 27950 | 28000 | 27900 | 619 |
| 439 | 20230919 | 113100 | 10166001100 | 27950 | 27950 | 27950 | 27900 | 134 |
| 440 | 20230919 | 113000 | 10162261250 | 27900 | 28000 | 28000 | 27900 | 571 |
| 441 | 20230919 | 112900 | 10146296150 | 28000 | 27950 | 28000 | 27950 | 1232 |
| 442 | 20230919 | 112800 | 10111833700 | 27950 | 27950 | 27950 | 27900 | 777 |
| 443 | 20230919 | 112700 | 10090120050 | 27900 | 27900 | 27900 | 27800 | 1525 |
| 444 | 20230919 | 112600 | 10047653000 | 27850 | 27900 | 27950 | 27850 | 1516 |
| 445 | 20230919 | 112500 | 10005353000 | 27900 | 27900 | 28000 | 27850 | 3552 |
| 446 | 20230919 | 112400 | 9906277700 | 27900 | 28050 | 28050 | 27900 | 1896 |
| 447 | 20230919 | 112300 | 9853246950 | 28050 | 28000 | 28100 | 28000 | 983 |
| 448 | 20230919 | 112200 | 9825654200 | 28050 | 28000 | 28050 | 28000 | 1522 |
| 449 | 20230919 | 112100 | 9782987150 | 28050 | 28150 | 28150 | 27950 | 6868 |
| 450 | 20230919 | 112000 | 9590414000 | 28150 | 28200 | 28200 | 28150 | 1678 |
| 451 | 20230919 | 111900 | 9543164550 | 28200 | 28300 | 28300 | 28150 | 2900 |
| 452 | 20230919 | 111800 | 9461371300 | 28300 | 28350 | 28400 | 28300 | 2656 |
| 453 | 20230919 | 111700 | 9386138550 | 28350 | 28350 | 28350 | 28300 | 1426 |
| 454 | 20230919 | 111600 | 9345717700 | 28350 | 28350 | 28400 | 28300 | 2438 |
| 455 | 20230919 | 111500 | 9276619500 | 28400 | 28500 | 28500 | 28350 | 4522 |
| 456 | 20230919 | 111400 | 9148147300 | 28500 | 28400 | 28500 | 28400 | 2755 |
| 457 | 20230919 | 111300 | 9069768750 | 28450 | 28450 | 28550 | 28400 | 13925 |
| 458 | 20230919 | 111200 | 8673098400 | 28450 | 28400 | 28450 | 28350 | 9477 |
| 459 | 20230919 | 111100 | 8403679300 | 28400 | 28300 | 28400 | 28300 | 4659 |
| 460 | 20230919 | 111000 | 8271674700 | 28300 | 28250 | 28300 | 28200 | 3505 |
| 461 | 20230919 | 110900 | 8172593650 | 28250 | 28250 | 28300 | 28200 | 2169 |
| 462 | 20230919 | 110800 | 8111365850 | 28250 | 28200 | 28300 | 28200 | 1884 |
| 463 | 20230919 | 110700 | 8058157300 | 28200 | 28200 | 28200 | 28150 | 1089 |
| 464 | 20230919 | 110600 | 8027450750 | 28200 | 28150 | 28200 | 28100 | 1242 |
| 465 | 20230919 | 110500 | 7992486600 | 28150 | 28150 | 28200 | 28150 | 475 |
| 466 | 20230919 | 110400 | 7979112250 | 28150 | 28200 | 28200 | 28150 | 989 |
| 467 | 20230919 | 110300 | 7951271050 | 28150 | 28200 | 28250 | 28150 | 3854 |
| 468 | 20230919 | 110200 | 7842634100 | 28200 | 28150 | 28200 | 28150 | 4698 |
| 469 | 20230919 | 110100 | 7710203200 | 28150 | 28200 | 28200 | 28150 | 2360 |
| 470 | 20230919 | 110000 | 7643672350 | 28250 | 28200 | 28250 | 28150 | 1523 |
| 471 | 20230919 | 105900 | 7600721650 | 28200 | 28200 | 28250 | 28150 | 1345 |
| 472 | 20230919 | 105800 | 7562798550 | 28200 | 28200 | 28250 | 28200 | 1659 |
| 473 | 20230919 | 105700 | 7515982800 | 28250 | 28200 | 28250 | 28150 | 761 |
| 474 | 20230919 | 105600 | 7494521350 | 28200 | 28150 | 28250 | 28150 | 1396 |
| 475 | 20230919 | 105500 | 7455155550 | 28150 | 28200 | 28200 | 28150 | 2637 |
| 476 | 20230919 | 105400 | 7380794650 | 28200 | 28200 | 28300 | 28200 | 1897 |
| 477 | 20230919 | 105300 | 7327194250 | 28250 | 28200 | 28250 | 28200 | 698 |
| 478 | 20230919 | 105200 | 7307508800 | 28200 | 28150 | 28200 | 28150 | 798 |
| 479 | 20230919 | 105100 | 7285032850 | 28150 | 28200 | 28250 | 28150 | 1745 |
| 480 | 20230919 | 105000 | 7235809850 | 28200 | 28250 | 28300 | 28150 | 1369 |
| 481 | 20230919 | 104900 | 7197193600 | 28250 | 28200 | 28300 | 28200 | 756 |
| 482 | 20230919 | 104800 | 7175834150 | 28250 | 28250 | 28300 | 28200 | 822 |
| 483 | 20230919 | 104700 | 7152610450 | 28300 | 28400 | 28400 | 28250 | 7203 |
| 484 | 20230919 | 104600 | 6948822400 | 28400 | 28350 | 28400 | 28300 | 3418 |
| 485 | 20230919 | 104500 | 6851886750 | 28350 | 28300 | 28400 | 28300 | 7782 |
| 486 | 20230919 | 104400 | 6631342950 | 28300 | 28300 | 28300 | 28200 | 6770 |
| 487 | 20230919 | 104300 | 6440031200 | 28300 | 28250 | 28300 | 28250 | 4124 |
| 488 | 20230919 | 104200 | 6323506050 | 28250 | 28200 | 28250 | 28150 | 2900 |
| 489 | 20230919 | 104100 | 6241730650 | 28150 | 28200 | 28200 | 28150 | 1000 |
| 490 | 20230919 | 104000 | 6213548000 | 28200 | 28150 | 28200 | 28150 | 710 |
| 491 | 20230919 | 103900 | 6193534300 | 28200 | 28150 | 28200 | 28100 | 3632 |
| 492 | 20230919 | 103800 | 6091291300 | 28150 | 28050 | 28150 | 28050 | 3959 |
| 493 | 20230919 | 103700 | 5980054800 | 28050 | 28050 | 28100 | 28050 | 208 |
| 494 | 20230919 | 103600 | 5974219550 | 28050 | 28050 | 28100 | 28000 | 1967 |
| 495 | 20230919 | 103500 | 5919087850 | 28000 | 28050 | 28050 | 28000 | 923 |
| 496 | 20230919 | 103400 | 5893204600 | 28050 | 28050 | 28050 | 28000 | 478 |
| 497 | 20230919 | 103300 | 5879799550 | 28050 | 28050 | 28100 | 28050 | 2738 |
| 498 | 20230919 | 103200 | 5802975350 | 28050 | 28050 | 28100 | 28000 | 1263 |
| 499 | 20230919 | 103100 | 5767547500 | 28050 | 28000 | 28050 | 28000 | 272 |
| 500 | 20230919 | 103000 | 5759924750 | 28000 | 28100 | 28100 | 28000 | 2468 |
| 501 | 20230919 | 102900 | 5690681850 | 28100 | 28050 | 28100 | 28050 | 710 |
| 502 | 20230919 | 102800 | 5670756400 | 28100 | 28050 | 28100 | 28050 | 1169 |
| 503 | 20230919 | 102700 | 5637951900 | 28050 | 28000 | 28050 | 28000 | 614 |
| 504 | 20230919 | 102600 | 5620731800 | 28000 | 28000 | 28050 | 28000 | 29 |
| 505 | 20230919 | 102500 | 5619918950 | 28050 | 27950 | 28050 | 27950 | 914 |
| 506 | 20230919 | 102400 | 5594320050 | 28000 | 28000 | 28000 | 27900 | 2766 |
| 507 | 20230919 | 102300 | 5517031450 | 27950 | 28100 | 28150 | 27950 | 2195 |
| 508 | 20230919 | 102200 | 5455467150 | 28100 | 28100 | 28100 | 28050 | 1097 |
| 509 | 20230919 | 102100 | 5424646950 | 28100 | 28050 | 28100 | 28000 | 1925 |
| 510 | 20230919 | 102000 | 5370630400 | 28000 | 28000 | 28050 | 28000 | 539 |
| 511 | 20230919 | 101900 | 5355533050 | 28000 | 27950 | 28050 | 27950 | 1724 |
| 512 | 20230919 | 101800 | 5307248550 | 28000 | 28000 | 28000 | 27950 | 600 |
| 513 | 20230919 | 101700 | 5290470400 | 27950 | 27950 | 28000 | 27950 | 824 |
| 514 | 20230919 | 101600 | 5267399400 | 27950 | 28100 | 28150 | 27950 | 5213 |
| 515 | 20230919 | 101500 | 5120974750 | 28100 | 28000 | 28100 | 28000 | 1789 |
| 516 | 20230919 | 101400 | 5070812850 | 28000 | 27950 | 28000 | 27900 | 1488 |
| 517 | 20230919 | 101300 | 5029257300 | 27950 | 28000 | 28000 | 27950 | 331 |
| 518 | 20230919 | 101200 | 5019994650 | 28000 | 28050 | 28050 | 27950 | 3019 |
| 519 | 20230919 | 101100 | 4935424750 | 28050 | 28000 | 28050 | 28000 | 465 |
| 520 | 20230919 | 101000 | 4922386800 | 28000 | 28000 | 28100 | 28000 | 5493 |
| 521 | 20230919 | 100900 | 4768500250 | 28000 | 27950 | 28000 | 27950 | 589 |
| 522 | 20230919 | 100800 | 4752019250 | 27950 | 27900 | 28000 | 27850 | 2357 |
| 523 | 20230919 | 100700 | 4686219000 | 27900 | 27950 | 27950 | 27900 | 1032 |
| 524 | 20230919 | 100600 | 4657374750 | 27950 | 27850 | 27950 | 27850 | 2125 |
| 525 | 20230919 | 100500 | 4598036300 | 27850 | 27950 | 27950 | 27850 | 1728 |
| 526 | 20230919 | 100400 | 4549821550 | 27950 | 27900 | 27950 | 27850 | 3409 |
| 527 | 20230919 | 100300 | 4454685250 | 27900 | 27750 | 27900 | 27700 | 2660 |
| 528 | 20230919 | 100200 | 4380727200 | 27700 | 27750 | 27750 | 27700 | 550 |
| 529 | 20230919 | 100100 | 4365469600 | 27750 | 27850 | 27850 | 27700 | 1662 |
| 530 | 20230919 | 100000 | 4319340500 | 27850 | 27750 | 27850 | 27750 | 3951 |
| 531 | 20230919 | 095900 | 4209496250 | 27750 | 27750 | 27750 | 27700 | 1091 |
| 532 | 20230919 | 095800 | 4179224950 | 27750 | 27650 | 27750 | 27650 | 1270 |
| 533 | 20230919 | 095700 | 4144055250 | 27650 | 27650 | 27700 | 27600 | 579 |
| 534 | 20230919 | 095600 | 4128037500 | 27650 | 27650 | 27650 | 27650 | 415 |
| 535 | 20230919 | 095500 | 4116562750 | 27650 | 27600 | 27650 | 27550 | 839 |
| 536 | 20230919 | 095400 | 4093403800 | 27600 | 27600 | 27650 | 27600 | 318 |
| 537 | 20230919 | 095300 | 4084623600 | 27600 | 27550 | 27600 | 27550 | 1008 |
| 538 | 20230919 | 095200 | 4056804250 | 27600 | 27600 | 27600 | 27550 | 151 |
| 539 | 20230919 | 095100 | 4052639350 | 27550 | 27650 | 27650 | 27550 | 413 |
| 540 | 20230919 | 095000 | 4041231500 | 27650 | 27550 | 27650 | 27550 | 2921 |
| 541 | 20230919 | 094900 | 3960552500 | 27550 | 27500 | 27550 | 27500 | 168 |
| 542 | 20230919 | 094800 | 3955929350 | 27500 | 27500 | 27550 | 27450 | 929 |
| 543 | 20230919 | 094700 | 3930380700 | 27500 | 27500 | 27550 | 27500 | 1683 |
| 544 | 20230919 | 094600 | 3884094450 | 27450 | 27500 | 27500 | 27400 | 453 |
| 545 | 20230919 | 094500 | 3871659750 | 27450 | 27450 | 27500 | 27450 | 390 |
| 546 | 20230919 | 094400 | 3860953450 | 27450 | 27450 | 27500 | 27450 | 344 |
| 547 | 20230919 | 094300 | 3851507400 | 27450 | 27450 | 27500 | 27450 | 470 |
| 548 | 20230919 | 094200 | 3838603050 | 27450 | 27450 | 27450 | 27400 | 247 |
| 549 | 20230919 | 094100 | 3831823350 | 27450 | 27400 | 27450 | 27400 | 247 |
| 550 | 20230919 | 094000 | 3825043450 | 27450 | 27400 | 27450 | 27400 | 325 |
| 551 | 20230919 | 093900 | 3816123800 | 27400 | 27400 | 27450 | 27400 | 453 |
| 552 | 20230919 | 093800 | 3803710800 | 27400 | 27400 | 27450 | 27400 | 1979 |
| 553 | 20230919 | 093700 | 3749480750 | 27450 | 27400 | 27450 | 27400 | 610 |
| 554 | 20230919 | 093600 | 3732763400 | 27450 | 27450 | 27450 | 27400 | 532 |
| 555 | 20230919 | 093500 | 3718183250 | 27450 | 27450 | 27500 | 27400 | 1343 |
| 556 | 20230919 | 093400 | 3681345500 | 27500 | 27400 | 27500 | 27400 | 2234 |
| 557 | 20230919 | 093300 | 3620038500 | 27450 | 27450 | 27450 | 27400 | 384 |
| 558 | 20230919 | 093200 | 3609501950 | 27400 | 27500 | 27500 | 27400 | 3909 |
| 559 | 20230919 | 093100 | 3502148900 | 27550 | 27550 | 27550 | 27500 | 2060 |
| 560 | 20230919 | 093000 | 3445467750 | 27550 | 27450 | 27550 | 27450 | 1139 |
| 561 | 20230919 | 092900 | 3414136300 | 27450 | 27500 | 27500 | 27450 | 1161 |
| 562 | 20230919 | 092800 | 3382261600 | 27450 | 27550 | 27550 | 27450 | 612 |
| 563 | 20230919 | 092700 | 3365429750 | 27550 | 27550 | 27550 | 27500 | 572 |
| 564 | 20230919 | 092600 | 3349675650 | 27550 | 27450 | 27550 | 27450 | 4588 |
| 565 | 20230919 | 092500 | 3223595050 | 27500 | 27500 | 27500 | 27450 | 1149 |
| 566 | 20230919 | 092400 | 3192048700 | 27450 | 27500 | 27500 | 27450 | 1766 |
| 567 | 20230919 | 092300 | 3143491200 | 27500 | 27500 | 27650 | 27450 | 3915 |
| 568 | 20230919 | 092200 | 3035675450 | 27500 | 27500 | 27500 | 27450 | 422 |
| 569 | 20230919 | 092100 | 3024086550 | 27500 | 27400 | 27500 | 27350 | 2485 |
| 570 | 20230919 | 092000 | 2955970350 | 27350 | 27300 | 27450 | 27300 | 5037 |
| 571 | 20230919 | 091900 | 2818120400 | 27300 | 27500 | 27550 | 27300 | 8463 |
| 572 | 20230919 | 091800 | 2586389650 | 27550 | 27450 | 27550 | 27400 | 1482 |
| 573 | 20230919 | 091700 | 2545672000 | 27400 | 27550 | 27550 | 27400 | 4537 |
| 574 | 20230919 | 091600 | 2420974100 | 27550 | 27600 | 27650 | 27550 | 6466 |
| 575 | 20230919 | 091500 | 2242548650 | 27650 | 27650 | 27650 | 27600 | 1142 |
| 576 | 20230919 | 091400 | 2210984250 | 27650 | 27650 | 27700 | 27650 | 1234 |
| 577 | 20230919 | 091300 | 2176809150 | 27650 | 27650 | 27700 | 27650 | 412 |
| 578 | 20230919 | 091200 | 2165416950 | 27700 | 27700 | 27750 | 27600 | 3103 |
| 579 | 20230919 | 091100 | 2079549850 | 27700 | 27750 | 27800 | 27650 | 2699 |
| 580 | 20230919 | 091000 | 2004772500 | 27750 | 27700 | 27750 | 27600 | 2371 |
| 581 | 20230919 | 090900 | 1939064400 | 27650 | 27700 | 27750 | 27500 | 12520 |
| 582 | 20230919 | 090800 | 1593856900 | 27700 | 27700 | 27750 | 27650 | 960 |
| 583 | 20230919 | 090700 | 1567272650 | 27650 | 27750 | 27750 | 27650 | 513 |
| 584 | 20230919 | 090600 | 1553059450 | 27750 | 27550 | 27800 | 27500 | 5766 |
| 585 | 20230919 | 090500 | 1393878200 | 27550 | 27850 | 27850 | 27500 | 7229 |
| 586 | 20230919 | 090400 | 1194372300 | 27800 | 27800 | 27900 | 27700 | 3189 |
| 587 | 20230919 | 090300 | 1105712250 | 27750 | 27600 | 27750 | 27550 | 7418 |
| 588 | 20230919 | 090200 | 900723150 | 27550 | 27700 | 27750 | 27550 | 11106 |
| 589 | 20230919 | 090100 | 594165600 | 27700 | 27850 | 27950 | 27550 | 9734 |
| 590 | 20230919 | 090000 | 324786800 | 27850 | 28150 | 28200 | 27850 | 11564 |