31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 3 | 20230919 | 184700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230919 | 184600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230919 | 184500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230919 | 184400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230919 | 184300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230919 | 184200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230919 | 184100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230919 | 184000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230919 | 183900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230919 | 183800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230919 | 183700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230919 | 183600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230919 | 183500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230919 | 183400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230919 | 183300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230919 | 183200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230919 | 183100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230919 | 183000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230919 | 182900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230919 | 182800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230919 | 182700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230919 | 182600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230919 | 182500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230919 | 182400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230919 | 182300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230919 | 182200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230919 | 182100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230919 | 182000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230919 | 181900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230919 | 181800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 33 | 20230919 | 181700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230919 | 181600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230919 | 181500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230919 | 181400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230919 | 181300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230919 | 181200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230919 | 181100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230919 | 181000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230919 | 180900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230919 | 180800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230919 | 180700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230919 | 180600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230919 | 180500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230919 | 180400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230919 | 180300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230919 | 180200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230919 | 180100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230919 | 180000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230919 | 175900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230919 | 175800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230919 | 175700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230919 | 175600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230919 | 175500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230919 | 175400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230919 | 175300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230919 | 175200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230919 | 175100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230919 | 175000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230919 | 174900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230919 | 174800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 63 | 20230919 | 174700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230919 | 174600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230919 | 174500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230919 | 174400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230919 | 174300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230919 | 174200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230919 | 174100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230919 | 174000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230919 | 173900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230919 | 173800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230919 | 173700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230919 | 173600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230919 | 173500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230919 | 173400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230919 | 173300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230919 | 173200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230919 | 173100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230919 | 173000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230919 | 172900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230919 | 172800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230919 | 172700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230919 | 172600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230919 | 172500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230919 | 172400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230919 | 172300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230919 | 172200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230919 | 172100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230919 | 172000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230919 | 171900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230919 | 171800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 93 | 20230919 | 171700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230919 | 171600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230919 | 171500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230919 | 171400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230919 | 171300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230919 | 171200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230919 | 171100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230919 | 171000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230919 | 170900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230919 | 170800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230919 | 170700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230919 | 170600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230919 | 170500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230919 | 170400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230919 | 170300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230919 | 170200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230919 | 170100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230919 | 170000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230919 | 165900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230919 | 165800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230919 | 165700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230919 | 165600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230919 | 165500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230919 | 165400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230919 | 165300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230919 | 165200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230919 | 165100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230919 | 165000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230919 | 164900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230919 | 164800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 123 | 20230919 | 164700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230919 | 164600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230919 | 164500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230919 | 164400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230919 | 164300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230919 | 164200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230919 | 164100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230919 | 164000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230919 | 163900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230919 | 163800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230919 | 163700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230919 | 163600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230919 | 163500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230919 | 163400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230919 | 163300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230919 | 163200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230919 | 163100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230919 | 163000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230919 | 162900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230919 | 162800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230919 | 162700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230919 | 162600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230919 | 162500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230919 | 162400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230919 | 162300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230919 | 162200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230919 | 162100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230919 | 162000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230919 | 161900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230919 | 161800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 153 | 20230919 | 161700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230919 | 161600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230919 | 161500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230919 | 161400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230919 | 161300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230919 | 161200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230919 | 161100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230919 | 161000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230919 | 160900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230919 | 160800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230919 | 160700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230919 | 160600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230919 | 160500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230919 | 160400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230919 | 160300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230919 | 160200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230919 | 160100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230919 | 160000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230919 | 155900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230919 | 155800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230919 | 155700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230919 | 155600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230919 | 155500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230919 | 155400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230919 | 155300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230919 | 155200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230919 | 155100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230919 | 155000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230919 | 154900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230919 | 154800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 183 | 20230919 | 154700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230919 | 154600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230919 | 154500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230919 | 154400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230919 | 154300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230919 | 154200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230919 | 154100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230919 | 154000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230919 | 153900 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230919 | 153800 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230919 | 153700 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230919 | 153600 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230919 | 153500 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230919 | 153400 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230919 | 153300 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230919 | 153200 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230919 | 153100 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230919 | 153000 | 5619377500 | 45650 | 45650 | 45650 | 45650 | 713 |
| 201 | 20230919 | 152900 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230919 | 152800 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230919 | 152700 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230919 | 152600 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230919 | 152500 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230919 | 152400 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230919 | 152300 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230919 | 152200 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230919 | 152100 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230919 | 152000 | 5586829050 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230919 | 151900 | 5586829050 | 45250 | 45400 | 45500 | 45250 | 308 |
| 212 | 20230919 | 151800 | 5572822350 | 45400 | 45150 | 45400 | 45150 | 10 |
| 213 | 20230919 | 151700 | 5572370450 | 45200 | 45250 | 45250 | 45200 | 206 |
| 214 | 20230919 | 151600 | 5563053450 | 45200 | 45250 | 45350 | 45200 | 199 |
| 215 | 20230919 | 151500 | 5554044000 | 45250 | 45350 | 45400 | 45250 | 182 |
| 216 | 20230919 | 151400 | 5545801750 | 45400 | 45250 | 45400 | 45250 | 95 |
| 217 | 20230919 | 151300 | 5541494500 | 45250 | 45300 | 45300 | 45250 | 279 |
| 218 | 20230919 | 151200 | 5528862650 | 45250 | 45450 | 45450 | 45200 | 128 |
| 219 | 20230919 | 151100 | 5523063500 | 45450 | 45350 | 45450 | 45250 | 130 |
| 220 | 20230919 | 151000 | 5517165600 | 45250 | 45300 | 45350 | 45200 | 192 |
| 221 | 20230919 | 150900 | 5508472850 | 45200 | 45250 | 45350 | 45150 | 333 |
| 222 | 20230919 | 150800 | 5493417700 | 45200 | 45200 | 45300 | 45150 | 84 |
| 223 | 20230919 | 150700 | 5489620200 | 45200 | 45350 | 45350 | 45200 | 234 |
| 224 | 20230919 | 150600 | 5479025650 | 45350 | 45300 | 45400 | 45250 | 159 |
| 225 | 20230919 | 150500 | 5471818200 | 45300 | 45350 | 45400 | 45250 | 104 |
| 226 | 20230919 | 150400 | 5467104150 | 45400 | 45250 | 45450 | 45250 | 1053 |
| 227 | 20230919 | 150300 | 5419355050 | 45250 | 45250 | 45300 | 45200 | 172 |
| 228 | 20230919 | 150200 | 5411564650 | 45200 | 45250 | 45300 | 45150 | 168 |
| 229 | 20230919 | 150100 | 5403965000 | 45150 | 45300 | 45300 | 45150 | 778 |
| 230 | 20230919 | 150000 | 5368787600 | 45200 | 45350 | 45400 | 45200 | 473 |
| 231 | 20230919 | 145900 | 5347352950 | 45400 | 45300 | 45450 | 45250 | 1488 |
| 232 | 20230919 | 145800 | 5279974100 | 45300 | 45300 | 45400 | 45250 | 242 |
| 233 | 20230919 | 145700 | 5269011150 | 45300 | 45250 | 45350 | 45250 | 386 |
| 234 | 20230919 | 145600 | 5251524300 | 45250 | 45300 | 45350 | 45250 | 253 |
| 235 | 20230919 | 145500 | 5240070650 | 45300 | 45250 | 45350 | 45250 | 212 |
| 236 | 20230919 | 145400 | 5230468600 | 45250 | 45250 | 45300 | 45250 | 348 |
| 237 | 20230919 | 145300 | 5214710650 | 45250 | 45450 | 45450 | 45250 | 376 |
| 238 | 20230919 | 145200 | 5197662750 | 45400 | 45400 | 45400 | 45350 | 298 |
| 239 | 20230919 | 145100 | 5184143300 | 45400 | 45400 | 45450 | 45350 | 145 |
| 240 | 20230919 | 145000 | 5177560950 | 45450 | 45400 | 45500 | 45400 | 685 |
| 241 | 20230919 | 144900 | 5146439200 | 45350 | 45350 | 45450 | 45350 | 466 |
| 242 | 20230919 | 144800 | 5125281900 | 45400 | 45300 | 45400 | 45300 | 292 |
| 243 | 20230919 | 144700 | 5112045750 | 45300 | 45250 | 45400 | 45200 | 408 |
| 244 | 20230919 | 144600 | 5093569200 | 45250 | 45350 | 45350 | 45200 | 409 |
| 245 | 20230919 | 144500 | 5075054200 | 45300 | 45250 | 45300 | 45200 | 231 |
| 246 | 20230919 | 144400 | 5064601600 | 45250 | 45250 | 45300 | 45200 | 374 |
| 247 | 20230919 | 144300 | 5047682050 | 45250 | 45200 | 45300 | 45200 | 200 |
| 248 | 20230919 | 144200 | 5038631400 | 45200 | 45250 | 45300 | 45200 | 258 |
| 249 | 20230919 | 144100 | 5026964250 | 45300 | 45200 | 45300 | 45150 | 285 |
| 250 | 20230919 | 144000 | 5014082600 | 45200 | 45200 | 45250 | 45150 | 337 |
| 251 | 20230919 | 143900 | 4998845250 | 45200 | 45250 | 45300 | 45200 | 240 |
| 252 | 20230919 | 143800 | 4987988600 | 45200 | 45250 | 45300 | 45200 | 285 |
| 253 | 20230919 | 143700 | 4975099550 | 45250 | 45250 | 45300 | 45200 | 486 |
| 254 | 20230919 | 143600 | 4953107850 | 45250 | 45250 | 45300 | 45200 | 214 |
| 255 | 20230919 | 143500 | 4943423400 | 45300 | 45250 | 45300 | 45200 | 247 |
| 256 | 20230919 | 143400 | 4932249750 | 45250 | 45250 | 45300 | 45200 | 631 |
| 257 | 20230919 | 143300 | 4903693950 | 45300 | 45250 | 45300 | 45250 | 251 |
| 258 | 20230919 | 143200 | 4892331250 | 45250 | 45300 | 45350 | 45250 | 228 |
| 259 | 20230919 | 143100 | 4882006150 | 45300 | 45250 | 45300 | 45200 | 620 |
| 260 | 20230919 | 143000 | 4853956650 | 45200 | 45200 | 45250 | 45200 | 126 |
| 261 | 20230919 | 142900 | 4848259600 | 45250 | 45150 | 45300 | 45150 | 342 |
| 262 | 20230919 | 142800 | 4832788350 | 45250 | 45200 | 45250 | 45150 | 307 |
| 263 | 20230919 | 142700 | 4818914950 | 45250 | 45150 | 45250 | 45150 | 332 |
| 264 | 20230919 | 142600 | 4803906050 | 45150 | 45200 | 45250 | 45150 | 263 |
| 265 | 20230919 | 142500 | 4792020100 | 45200 | 45200 | 45200 | 45150 | 242 |
| 266 | 20230919 | 142400 | 4781082900 | 45250 | 45150 | 45250 | 45100 | 459 |
| 267 | 20230919 | 142300 | 4760342600 | 45150 | 45200 | 45250 | 45150 | 431 |
| 268 | 20230919 | 142200 | 4740871550 | 45150 | 45200 | 45250 | 45150 | 198 |
| 269 | 20230919 | 142100 | 4731925350 | 45200 | 45200 | 45250 | 45150 | 351 |
| 270 | 20230919 | 142000 | 4716068400 | 45150 | 45200 | 45250 | 45150 | 381 |
| 271 | 20230919 | 141900 | 4698838800 | 45200 | 45250 | 45250 | 45200 | 321 |
| 272 | 20230919 | 141800 | 4684320050 | 45250 | 45250 | 45300 | 45200 | 292 |
| 273 | 20230919 | 141700 | 4671109850 | 45200 | 45300 | 45350 | 45200 | 352 |
| 274 | 20230919 | 141600 | 4655183300 | 45300 | 45250 | 45300 | 45250 | 262 |
| 275 | 20230919 | 141500 | 4643323250 | 45250 | 45300 | 45350 | 45250 | 367 |
| 276 | 20230919 | 141400 | 4626703300 | 45300 | 45350 | 45400 | 45300 | 171 |
| 277 | 20230919 | 141300 | 4618949100 | 45400 | 45200 | 45400 | 45200 | 279 |
| 278 | 20230919 | 141200 | 4606307800 | 45200 | 45250 | 45300 | 45200 | 249 |
| 279 | 20230919 | 141100 | 4595039850 | 45250 | 45350 | 45350 | 45250 | 826 |
| 280 | 20230919 | 141000 | 4557635500 | 45300 | 45250 | 45300 | 45200 | 560 |
| 281 | 20230919 | 140900 | 4532295100 | 45200 | 45200 | 45300 | 45200 | 190 |
| 282 | 20230919 | 140800 | 4523704300 | 45200 | 45200 | 45250 | 45200 | 471 |
| 283 | 20230919 | 140700 | 4502412300 | 45200 | 45250 | 45250 | 45200 | 319 |
| 284 | 20230919 | 140600 | 4487988950 | 45250 | 45250 | 45250 | 45200 | 174 |
| 285 | 20230919 | 140500 | 4480115950 | 45200 | 45250 | 45250 | 45150 | 349 |
| 286 | 20230919 | 140400 | 4464329650 | 45150 | 45300 | 45300 | 45150 | 249 |
| 287 | 20230919 | 140300 | 4453069900 | 45250 | 45250 | 45250 | 45200 | 82 |
| 288 | 20230919 | 140200 | 4449359800 | 45200 | 45250 | 45300 | 45150 | 252 |
| 289 | 20230919 | 140100 | 4437964950 | 45200 | 45200 | 45300 | 45150 | 308 |
| 290 | 20230919 | 140000 | 4424037100 | 45200 | 45250 | 45300 | 45150 | 177 |
| 291 | 20230919 | 135900 | 4416038500 | 45200 | 45250 | 45250 | 45200 | 187 |
| 292 | 20230919 | 135800 | 4407582000 | 45300 | 45200 | 45300 | 45150 | 284 |
| 293 | 20230919 | 135700 | 4394745050 | 45150 | 45200 | 45250 | 45150 | 67 |
| 294 | 20230919 | 135600 | 4391716500 | 45200 | 45100 | 45200 | 45100 | 322 |
| 295 | 20230919 | 135500 | 4377185200 | 45100 | 45150 | 45200 | 45100 | 277 |
| 296 | 20230919 | 135400 | 4364675050 | 45200 | 45200 | 45250 | 45150 | 134 |
| 297 | 20230919 | 135300 | 4358620650 | 45250 | 45200 | 45250 | 45150 | 371 |
| 298 | 20230919 | 135200 | 4341853150 | 45200 | 45200 | 45250 | 45150 | 247 |
| 299 | 20230919 | 135100 | 4330689250 | 45150 | 45200 | 45250 | 45150 | 211 |
| 300 | 20230919 | 135000 | 4321151000 | 45200 | 45250 | 45250 | 45200 | 189 |
| 301 | 20230919 | 134900 | 4312603450 | 45200 | 45250 | 45250 | 45200 | 167 |
| 302 | 20230919 | 134800 | 4305049000 | 45200 | 45100 | 45250 | 45100 | 558 |
| 303 | 20230919 | 134700 | 4279847050 | 45100 | 45100 | 45150 | 45100 | 72 |
| 304 | 20230919 | 134600 | 4276599300 | 45100 | 45100 | 45150 | 45100 | 283 |
| 305 | 20230919 | 134500 | 4263830350 | 45100 | 45100 | 45150 | 45050 | 513 |
| 306 | 20230919 | 134400 | 4240689750 | 45050 | 45100 | 45100 | 45050 | 137 |
| 307 | 20230919 | 134300 | 4234511550 | 45100 | 45100 | 45150 | 45050 | 125 |
| 308 | 20230919 | 134200 | 4228875450 | 45100 | 45150 | 45150 | 45050 | 431 |
| 309 | 20230919 | 134100 | 4209444250 | 45150 | 45050 | 45150 | 45050 | 195 |
| 310 | 20230919 | 134000 | 4200646650 | 45100 | 45150 | 45150 | 45050 | 211 |
| 311 | 20230919 | 133900 | 4191131000 | 45100 | 45050 | 45150 | 45050 | 200 |
| 312 | 20230919 | 133800 | 4182115100 | 45100 | 45050 | 45150 | 45050 | 264 |
| 313 | 20230919 | 133700 | 4170209750 | 45050 | 45100 | 45150 | 45050 | 336 |
| 314 | 20230919 | 133600 | 4155062800 | 45100 | 45100 | 45150 | 45050 | 115 |
| 315 | 20230919 | 133500 | 4149876300 | 45100 | 45100 | 45100 | 45050 | 305 |
| 316 | 20230919 | 133400 | 4136121500 | 45100 | 45100 | 45150 | 45100 | 195 |
| 317 | 20230919 | 133300 | 4127326950 | 45100 | 45100 | 45100 | 45050 | 182 |
| 318 | 20230919 | 133200 | 4119119800 | 45100 | 45100 | 45100 | 45050 | 373 |
| 319 | 20230919 | 133100 | 4102307200 | 45050 | 45100 | 45150 | 45050 | 200 |
| 320 | 20230919 | 133000 | 4093286800 | 45150 | 45100 | 45150 | 45050 | 329 |
| 321 | 20230919 | 132900 | 4078446350 | 45050 | 45150 | 45200 | 45050 | 394 |
| 322 | 20230919 | 132800 | 4060668350 | 45200 | 45200 | 45200 | 45150 | 240 |
| 323 | 20230919 | 132700 | 4049824950 | 45100 | 45100 | 45200 | 45100 | 364 |
| 324 | 20230919 | 132600 | 4033400550 | 45200 | 45100 | 45200 | 45050 | 328 |
| 325 | 20230919 | 132500 | 4018601900 | 45150 | 45100 | 45150 | 45050 | 220 |
| 326 | 20230919 | 132400 | 4008679500 | 45150 | 45150 | 45150 | 45100 | 65 |
| 327 | 20230919 | 132300 | 4005746400 | 45150 | 45150 | 45150 | 45100 | 236 |
| 328 | 20230919 | 132200 | 3995100500 | 45100 | 45100 | 45250 | 45100 | 401 |
| 329 | 20230919 | 132100 | 3977004100 | 45100 | 45100 | 45200 | 45100 | 110 |
| 330 | 20230919 | 132000 | 3972038450 | 45100 | 45150 | 45200 | 45100 | 218 |
| 331 | 20230919 | 131900 | 3962194100 | 45150 | 45150 | 45200 | 45150 | 279 |
| 332 | 20230919 | 131800 | 3949595500 | 45150 | 45150 | 45200 | 45150 | 136 |
| 333 | 20230919 | 131700 | 3943452750 | 45250 | 45250 | 45300 | 45150 | 343 |
| 334 | 20230919 | 131600 | 3927940050 | 45250 | 45200 | 45250 | 45150 | 196 |
| 335 | 20230919 | 131500 | 3919082200 | 45250 | 45250 | 45250 | 45150 | 240 |
| 336 | 20230919 | 131400 | 3908233850 | 45150 | 45200 | 45250 | 45150 | 174 |
| 337 | 20230919 | 131300 | 3900371850 | 45200 | 45200 | 45300 | 45200 | 289 |
| 338 | 20230919 | 131200 | 3887303350 | 45200 | 45250 | 45300 | 45200 | 166 |
| 339 | 20230919 | 131100 | 3879796700 | 45250 | 45250 | 45300 | 45200 | 109 |
| 340 | 20230919 | 131000 | 3874866200 | 45250 | 45250 | 45300 | 45200 | 215 |
| 341 | 20230919 | 130900 | 3865138900 | 45300 | 45250 | 45300 | 45200 | 267 |
| 342 | 20230919 | 130800 | 3853058050 | 45250 | 45350 | 45350 | 45250 | 74 |
| 343 | 20230919 | 130700 | 3849708350 | 45300 | 45300 | 45350 | 45250 | 312 |
| 344 | 20230919 | 130600 | 3835580550 | 45250 | 45250 | 45350 | 45200 | 276 |
| 345 | 20230919 | 130500 | 3823086800 | 45250 | 45250 | 45300 | 45200 | 129 |
| 346 | 20230919 | 130400 | 3817248900 | 45250 | 45300 | 45300 | 45250 | 171 |
| 347 | 20230919 | 130300 | 3809510400 | 45300 | 45300 | 45300 | 45250 | 234 |
| 348 | 20230919 | 130200 | 3798913650 | 45250 | 45300 | 45300 | 45250 | 199 |
| 349 | 20230919 | 130100 | 3789907450 | 45300 | 45250 | 45350 | 45250 | 263 |
| 350 | 20230919 | 130000 | 3777994100 | 45250 | 45200 | 45300 | 45200 | 215 |
| 351 | 20230919 | 125900 | 3768264250 | 45200 | 45350 | 45400 | 45200 | 364 |
| 352 | 20230919 | 125800 | 3751783050 | 45350 | 45250 | 45350 | 45200 | 115 |
| 353 | 20230919 | 125700 | 3746579000 | 45250 | 45250 | 45250 | 45200 | 154 |
| 354 | 20230919 | 125600 | 3739611100 | 45200 | 45250 | 45300 | 45200 | 458 |
| 355 | 20230919 | 125500 | 3718880000 | 45200 | 45200 | 45300 | 45200 | 78 |
| 356 | 20230919 | 125400 | 3715351900 | 45200 | 45200 | 45250 | 45200 | 133 |
| 357 | 20230919 | 125300 | 3709334600 | 45200 | 45200 | 45300 | 45200 | 339 |
| 358 | 20230919 | 125200 | 3693997750 | 45200 | 45300 | 45300 | 45150 | 327 |
| 359 | 20230919 | 125100 | 3679210500 | 45250 | 45200 | 45250 | 45200 | 86 |
| 360 | 20230919 | 125000 | 3675320650 | 45200 | 45300 | 45300 | 45150 | 310 |
| 361 | 20230919 | 124900 | 3661300200 | 45200 | 45250 | 45250 | 45200 | 171 |
| 362 | 20230919 | 124800 | 3653563450 | 45200 | 45250 | 45350 | 45200 | 231 |
| 363 | 20230919 | 124700 | 3643113550 | 45300 | 45200 | 45300 | 45200 | 205 |
| 364 | 20230919 | 124600 | 3633838850 | 45200 | 45200 | 45300 | 45150 | 306 |
| 365 | 20230919 | 124500 | 3620007050 | 45250 | 45250 | 45250 | 45200 | 103 |
| 366 | 20230919 | 124400 | 3615348050 | 45200 | 45250 | 45250 | 45150 | 259 |
| 367 | 20230919 | 124300 | 3603639700 | 45250 | 45300 | 45300 | 45250 | 254 |
| 368 | 20230919 | 124200 | 3592138800 | 45300 | 45250 | 45300 | 45250 | 167 |
| 369 | 20230919 | 124100 | 3584580800 | 45200 | 45250 | 45250 | 45150 | 219 |
| 370 | 20230919 | 124000 | 3574675000 | 45200 | 45250 | 45350 | 45200 | 305 |
| 371 | 20230919 | 123900 | 3560870500 | 45200 | 45200 | 45300 | 45200 | 179 |
| 372 | 20230919 | 123800 | 3552773050 | 45200 | 45150 | 45250 | 45150 | 72 |
| 373 | 20230919 | 123700 | 3549517550 | 45200 | 45200 | 45250 | 45150 | 416 |
| 374 | 20230919 | 123600 | 3530718950 | 45200 | 45200 | 45300 | 45200 | 283 |
| 375 | 20230919 | 123500 | 3517923100 | 45200 | 45150 | 45250 | 45150 | 119 |
| 376 | 20230919 | 123400 | 3512543850 | 45150 | 45100 | 45200 | 45100 | 193 |
| 377 | 20230919 | 123300 | 3503830800 | 45100 | 45100 | 45150 | 45100 | 352 |
| 378 | 20230919 | 123200 | 3487947250 | 45100 | 45100 | 45150 | 45100 | 130 |
| 379 | 20230919 | 123100 | 3482079750 | 45100 | 45100 | 45100 | 45050 | 211 |
| 380 | 20230919 | 123000 | 3472564250 | 45050 | 45150 | 45150 | 45050 | 223 |
| 381 | 20230919 | 122900 | 3462510750 | 45100 | 45150 | 45150 | 45050 | 318 |
| 382 | 20230919 | 122800 | 3448165900 | 45150 | 45100 | 45150 | 45100 | 92 |
| 383 | 20230919 | 122700 | 3444013250 | 45100 | 45150 | 45150 | 45100 | 264 |
| 384 | 20230919 | 122600 | 3432100250 | 45150 | 45100 | 45200 | 45100 | 330 |
| 385 | 20230919 | 122500 | 3417196000 | 45100 | 45150 | 45200 | 45100 | 77 |
| 386 | 20230919 | 122400 | 3413720100 | 45100 | 45200 | 45250 | 45100 | 347 |
| 387 | 20230919 | 122300 | 3398049550 | 45200 | 45100 | 45200 | 45050 | 766 |
| 388 | 20230919 | 122200 | 3363474850 | 45150 | 45050 | 45150 | 45050 | 50 |
| 389 | 20230919 | 122100 | 3361220650 | 45000 | 45050 | 45100 | 45000 | 486 |
| 390 | 20230919 | 122000 | 3339321700 | 45000 | 45050 | 45050 | 45000 | 149 |
| 391 | 20230919 | 121900 | 3332613200 | 45000 | 45050 | 45100 | 45000 | 226 |
| 392 | 20230919 | 121800 | 3322430350 | 45100 | 45050 | 45100 | 45000 | 192 |
| 393 | 20230919 | 121700 | 3313780000 | 45050 | 45100 | 45100 | 45050 | 215 |
| 394 | 20230919 | 121600 | 3304086500 | 45150 | 45050 | 45150 | 45050 | 456 |
| 395 | 20230919 | 121500 | 3283505600 | 45100 | 45050 | 45100 | 45050 | 194 |
| 396 | 20230919 | 121400 | 3274757200 | 45000 | 45100 | 45100 | 45000 | 426 |
| 397 | 20230919 | 121300 | 3255565300 | 45100 | 45050 | 45100 | 45050 | 105 |
| 398 | 20230919 | 121200 | 3250831700 | 45050 | 45100 | 45150 | 45050 | 194 |
| 399 | 20230919 | 121100 | 3242083850 | 45100 | 45100 | 45150 | 45050 | 221 |
| 400 | 20230919 | 121000 | 3232120150 | 45050 | 45100 | 45100 | 45050 | 232 |
| 401 | 20230919 | 120900 | 3221660500 | 45150 | 45100 | 45150 | 45050 | 77 |
| 402 | 20230919 | 120800 | 3218188150 | 45050 | 45050 | 45100 | 45050 | 237 |
| 403 | 20230919 | 120700 | 3207508500 | 45000 | 45050 | 45100 | 45000 | 201 |
| 404 | 20230919 | 120600 | 3198449500 | 45000 | 45100 | 45150 | 45000 | 306 |
| 405 | 20230919 | 120500 | 3184664550 | 45100 | 45050 | 45150 | 45050 | 95 |
| 406 | 20230919 | 120400 | 3180380900 | 45050 | 45150 | 45150 | 45050 | 347 |
| 407 | 20230919 | 120300 | 3164734650 | 45100 | 45100 | 45150 | 45050 | 114 |
| 408 | 20230919 | 120200 | 3159592900 | 45050 | 45050 | 45100 | 45000 | 301 |
| 409 | 20230919 | 120100 | 3146025100 | 45050 | 45050 | 45100 | 45000 | 323 |
| 410 | 20230919 | 120000 | 3131475500 | 45050 | 45050 | 45100 | 45000 | 170 |
| 411 | 20230919 | 115900 | 3123813150 | 45050 | 45050 | 45100 | 45000 | 156 |
| 412 | 20230919 | 115800 | 3116786900 | 45050 | 45050 | 45100 | 45000 | 387 |
| 413 | 20230919 | 115700 | 3099348850 | 45050 | 45050 | 45100 | 45050 | 121 |
| 414 | 20230919 | 115600 | 3093894050 | 45050 | 45100 | 45100 | 44950 | 132 |
| 415 | 20230919 | 115500 | 3087949550 | 45100 | 45000 | 45100 | 45000 | 150 |
| 416 | 20230919 | 115400 | 3081196950 | 45000 | 45000 | 45100 | 45000 | 216 |
| 417 | 20230919 | 115300 | 3071473150 | 45000 | 45000 | 45050 | 45000 | 216 |
| 418 | 20230919 | 115200 | 3061747950 | 45000 | 45000 | 45050 | 44950 | 112 |
| 419 | 20230919 | 115100 | 3056708000 | 44950 | 45050 | 45050 | 44950 | 474 |
| 420 | 20230919 | 115000 | 3035368700 | 45050 | 45050 | 45050 | 45000 | 186 |
| 421 | 20230919 | 114900 | 3026990300 | 45100 | 45000 | 45100 | 45000 | 63 |
| 422 | 20230919 | 114800 | 3024153050 | 45000 | 45000 | 45000 | 44900 | 606 |
| 423 | 20230919 | 114700 | 2996895150 | 45100 | 45050 | 45100 | 45000 | 208 |
| 424 | 20230919 | 114600 | 2987524250 | 45050 | 45000 | 45100 | 44900 | 471 |
| 425 | 20230919 | 114500 | 2966323700 | 45000 | 45050 | 45050 | 44900 | 918 |
| 426 | 20230919 | 114400 | 2925037300 | 45050 | 45050 | 45100 | 45050 | 165 |
| 427 | 20230919 | 114300 | 2917601450 | 45050 | 45000 | 45100 | 45000 | 343 |
| 428 | 20230919 | 114200 | 2902145700 | 45000 | 45000 | 45050 | 45000 | 74 |
| 429 | 20230919 | 114100 | 2898813350 | 45050 | 45050 | 45150 | 45000 | 330 |
| 430 | 20230919 | 114000 | 2883943600 | 45000 | 45000 | 45050 | 44950 | 304 |
| 431 | 20230919 | 113900 | 2870256150 | 45000 | 45000 | 45050 | 45000 | 311 |
| 432 | 20230919 | 113800 | 2856259250 | 45000 | 45000 | 45050 | 44950 | 297 |
| 433 | 20230919 | 113700 | 2842895000 | 45050 | 45050 | 45050 | 45000 | 223 |
| 434 | 20230919 | 113600 | 2832854150 | 45000 | 45100 | 45100 | 45000 | 122 |
| 435 | 20230919 | 113500 | 2827356150 | 45050 | 45150 | 45150 | 45050 | 540 |
| 436 | 20230919 | 113400 | 2803007300 | 45100 | 45150 | 45200 | 45100 | 196 |
| 437 | 20230919 | 113300 | 2794159950 | 45150 | 45150 | 45200 | 45150 | 172 |
| 438 | 20230919 | 113200 | 2786390850 | 45150 | 45150 | 45200 | 45150 | 179 |
| 439 | 20230919 | 113100 | 2778308650 | 45200 | 45200 | 45250 | 45150 | 289 |
| 440 | 20230919 | 113000 | 2765244750 | 45200 | 45100 | 45250 | 45100 | 247 |
| 441 | 20230919 | 112900 | 2754083800 | 45100 | 45200 | 45200 | 45100 | 215 |
| 442 | 20230919 | 112800 | 2744375550 | 45150 | 45250 | 45300 | 45150 | 372 |
| 443 | 20230919 | 112700 | 2727562450 | 45200 | 45200 | 45250 | 45200 | 177 |
| 444 | 20230919 | 112600 | 2719558450 | 45200 | 45300 | 45300 | 45200 | 161 |
| 445 | 20230919 | 112500 | 2712273650 | 45250 | 45250 | 45350 | 45200 | 468 |
| 446 | 20230919 | 112400 | 2691094700 | 45250 | 45200 | 45300 | 45200 | 70 |
| 447 | 20230919 | 112300 | 2687928850 | 45250 | 45250 | 45300 | 45200 | 425 |
| 448 | 20230919 | 112200 | 2668691500 | 45250 | 45200 | 45250 | 45150 | 939 |
| 449 | 20230919 | 112100 | 2626250100 | 45150 | 45150 | 45250 | 45150 | 265 |
| 450 | 20230919 | 112000 | 2614273550 | 45200 | 45300 | 45300 | 45150 | 265 |
| 451 | 20230919 | 111900 | 2602294250 | 45250 | 45200 | 45300 | 45150 | 180 |
| 452 | 20230919 | 111800 | 2594155100 | 45200 | 45250 | 45300 | 45150 | 381 |
| 453 | 20230919 | 111700 | 2576917550 | 45250 | 45200 | 45300 | 45200 | 216 |
| 454 | 20230919 | 111600 | 2567143900 | 45200 | 45200 | 45300 | 45200 | 149 |
| 455 | 20230919 | 111500 | 2560406550 | 45200 | 45250 | 45300 | 45150 | 458 |
| 456 | 20230919 | 111400 | 2539701450 | 45250 | 45150 | 45250 | 45150 | 185 |
| 457 | 20230919 | 111300 | 2531339700 | 45150 | 45200 | 45200 | 45150 | 228 |
| 458 | 20230919 | 111200 | 2521037950 | 45150 | 45150 | 45200 | 45100 | 558 |
| 459 | 20230919 | 111100 | 2495835950 | 45150 | 45150 | 45200 | 45150 | 66 |
| 460 | 20230919 | 111000 | 2492855450 | 45150 | 45200 | 45200 | 45150 | 216 |
| 461 | 20230919 | 110900 | 2483100350 | 45200 | 45200 | 45250 | 45150 | 222 |
| 462 | 20230919 | 110800 | 2473069550 | 45150 | 45200 | 45250 | 45150 | 174 |
| 463 | 20230919 | 110700 | 2465205450 | 45250 | 45250 | 45250 | 45200 | 285 |
| 464 | 20230919 | 110600 | 2452312050 | 45200 | 45150 | 45250 | 45150 | 149 |
| 465 | 20230919 | 110500 | 2445575150 | 45150 | 45100 | 45250 | 45100 | 502 |
| 466 | 20230919 | 110400 | 2422913300 | 45100 | 45150 | 45200 | 45100 | 254 |
| 467 | 20230919 | 110300 | 2411444400 | 45150 | 45150 | 45200 | 45100 | 56 |
| 468 | 20230919 | 110200 | 2408916350 | 45150 | 45150 | 45200 | 45100 | 512 |
| 469 | 20230919 | 110100 | 2385794550 | 45150 | 45150 | 45200 | 45150 | 115 |
| 470 | 20230919 | 110000 | 2380601400 | 45150 | 45100 | 45200 | 45100 | 208 |
| 471 | 20230919 | 105900 | 2371209550 | 45150 | 45100 | 45200 | 45100 | 375 |
| 472 | 20230919 | 105800 | 2354278200 | 45100 | 45150 | 45200 | 45100 | 265 |
| 473 | 20230919 | 105700 | 2342313300 | 45150 | 45200 | 45250 | 45150 | 268 |
| 474 | 20230919 | 105600 | 2330204100 | 45200 | 45150 | 45250 | 45100 | 301 |
| 475 | 20230919 | 105500 | 2316609300 | 45150 | 45150 | 45250 | 45100 | 630 |
| 476 | 20230919 | 105400 | 2288144100 | 45100 | 45200 | 45200 | 45100 | 121 |
| 477 | 20230919 | 105300 | 2282686500 | 45100 | 45100 | 45200 | 45050 | 256 |
| 478 | 20230919 | 105200 | 2271130550 | 45050 | 45000 | 45150 | 45000 | 986 |
| 479 | 20230919 | 105100 | 2226676750 | 45050 | 45050 | 45050 | 45000 | 210 |
| 480 | 20230919 | 105000 | 2217223400 | 45000 | 45000 | 45000 | 44950 | 349 |
| 481 | 20230919 | 104900 | 2201527050 | 44950 | 45000 | 45050 | 44950 | 445 |
| 482 | 20230919 | 104800 | 2181498300 | 44950 | 44950 | 45000 | 44900 | 348 |
| 483 | 20230919 | 104700 | 2165851350 | 44850 | 44950 | 44950 | 44850 | 413 |
| 484 | 20230919 | 104600 | 2147307000 | 44950 | 45000 | 45050 | 44950 | 396 |
| 485 | 20230919 | 104500 | 2129485950 | 45000 | 45000 | 45100 | 45000 | 274 |
| 486 | 20230919 | 104400 | 2117146400 | 45050 | 45050 | 45050 | 45000 | 153 |
| 487 | 20230919 | 104300 | 2110255150 | 45100 | 45000 | 45100 | 44950 | 505 |
| 488 | 20230919 | 104200 | 2087497800 | 45000 | 45000 | 45150 | 44950 | 446 |
| 489 | 20230919 | 104100 | 2067424650 | 44950 | 45050 | 45050 | 44950 | 86 |
| 490 | 20230919 | 104000 | 2063554500 | 45050 | 45050 | 45150 | 44950 | 963 |
| 491 | 20230919 | 103900 | 2020157900 | 44900 | 44950 | 45050 | 44850 | 504 |
| 492 | 20230919 | 103800 | 1997516950 | 44950 | 44900 | 45000 | 44900 | 47 |
| 493 | 20230919 | 103700 | 1995404550 | 44850 | 44900 | 44950 | 44850 | 254 |
| 494 | 20230919 | 103600 | 1983997250 | 45000 | 45000 | 45000 | 44850 | 229 |
| 495 | 20230919 | 103500 | 1973713250 | 44900 | 44900 | 45000 | 44900 | 246 |
| 496 | 20230919 | 103400 | 1962661400 | 45000 | 45000 | 45000 | 44900 | 135 |
| 497 | 20230919 | 103300 | 1956593150 | 44950 | 44950 | 45050 | 44950 | 570 |
| 498 | 20230919 | 103200 | 1930949650 | 44950 | 45000 | 45000 | 44950 | 178 |
| 499 | 20230919 | 103100 | 1922939750 | 45000 | 45050 | 45050 | 45000 | 188 |
| 500 | 20230919 | 103000 | 1914475100 | 45050 | 45100 | 45100 | 45050 | 165 |
| 501 | 20230919 | 102900 | 1907039200 | 45100 | 45100 | 45150 | 45100 | 298 |
| 502 | 20230919 | 102800 | 1893596250 | 45100 | 45100 | 45100 | 45100 | 98 |
| 503 | 20230919 | 102700 | 1889176450 | 45100 | 45150 | 45150 | 45050 | 258 |
| 504 | 20230919 | 102600 | 1877534350 | 45150 | 45200 | 45300 | 45150 | 351 |
| 505 | 20230919 | 102500 | 1861658700 | 45250 | 45050 | 45250 | 45050 | 411 |
| 506 | 20230919 | 102400 | 1843102150 | 45100 | 45050 | 45100 | 45050 | 304 |
| 507 | 20230919 | 102300 | 1829396550 | 45050 | 45150 | 45150 | 45050 | 376 |
| 508 | 20230919 | 102200 | 1812441150 | 45150 | 45250 | 45300 | 45150 | 171 |
| 509 | 20230919 | 102100 | 1804707900 | 45350 | 45050 | 45350 | 45000 | 385 |
| 510 | 20230919 | 102000 | 1787330600 | 44950 | 44950 | 45200 | 44900 | 213 |
| 511 | 20230919 | 101900 | 1777756100 | 44900 | 44850 | 45000 | 44750 | 758 |
| 512 | 20230919 | 101800 | 1743702600 | 44750 | 44800 | 44850 | 44750 | 287 |
| 513 | 20230919 | 101700 | 1730844600 | 44750 | 44700 | 44850 | 44700 | 540 |
| 514 | 20230919 | 101600 | 1706664500 | 44700 | 44800 | 44850 | 44700 | 568 |
| 515 | 20230919 | 101500 | 1681254700 | 44800 | 44800 | 44850 | 44800 | 194 |
| 516 | 20230919 | 101400 | 1672563350 | 44800 | 44800 | 44900 | 44650 | 2395 |
| 517 | 20230919 | 101300 | 1565419950 | 44800 | 44850 | 44850 | 44750 | 1325 |
| 518 | 20230919 | 101200 | 1506043200 | 44850 | 45000 | 45000 | 44850 | 1529 |
| 519 | 20230919 | 101100 | 1437324350 | 45000 | 45050 | 45100 | 45000 | 666 |
| 520 | 20230919 | 101000 | 1407330350 | 45000 | 45050 | 45050 | 45000 | 339 |
| 521 | 20230919 | 100900 | 1392072800 | 45050 | 44950 | 45200 | 44900 | 3521 |
| 522 | 20230919 | 100800 | 1233572900 | 44950 | 45150 | 45150 | 44900 | 5879 |
| 523 | 20230919 | 100700 | 968923800 | 45100 | 45100 | 45150 | 45100 | 323 |
| 524 | 20230919 | 100600 | 954354550 | 45100 | 45150 | 45150 | 45100 | 324 |
| 525 | 20230919 | 100500 | 939736350 | 45200 | 45200 | 45200 | 45150 | 293 |
| 526 | 20230919 | 100400 | 926507050 | 45200 | 45200 | 45250 | 45150 | 346 |
| 527 | 20230919 | 100300 | 910874600 | 45200 | 45200 | 45250 | 45150 | 855 |
| 528 | 20230919 | 100200 | 872240000 | 45200 | 45200 | 45350 | 45200 | 371 |
| 529 | 20230919 | 100100 | 855438600 | 45300 | 45200 | 45300 | 45100 | 980 |
| 530 | 20230919 | 100000 | 811128650 | 45200 | 45350 | 45350 | 45200 | 981 |
| 531 | 20230919 | 095900 | 766717150 | 45350 | 45350 | 45350 | 45300 | 100 |
| 532 | 20230919 | 095800 | 762183950 | 45350 | 45400 | 45400 | 45300 | 527 |
| 533 | 20230919 | 095700 | 738283500 | 45350 | 45450 | 45450 | 45350 | 329 |
| 534 | 20230919 | 095600 | 723345850 | 45450 | 45450 | 45550 | 45450 | 716 |
| 535 | 20230919 | 095500 | 690778150 | 45450 | 45650 | 45650 | 45450 | 333 |
| 536 | 20230919 | 095400 | 675619350 | 45650 | 45500 | 45650 | 45450 | 1131 |
| 537 | 20230919 | 095300 | 624145700 | 45550 | 45600 | 45650 | 45550 | 899 |
| 538 | 20230919 | 095200 | 583185750 | 45600 | 45600 | 45600 | 45550 | 217 |
| 539 | 20230919 | 095100 | 573299250 | 45600 | 45700 | 45700 | 45600 | 322 |
| 540 | 20230919 | 095000 | 558603700 | 45650 | 45800 | 45800 | 45650 | 55 |
| 541 | 20230919 | 094900 | 556090150 | 45650 | 45800 | 45800 | 45650 | 259 |
| 542 | 20230919 | 094800 | 544251900 | 45800 | 45850 | 45850 | 45800 | 239 |
| 543 | 20230919 | 094700 | 533303400 | 45850 | 45850 | 45900 | 45850 | 310 |
| 544 | 20230919 | 094600 | 519083750 | 45900 | 45950 | 45950 | 45800 | 1042 |
| 545 | 20230919 | 094500 | 471260200 | 45900 | 46100 | 46100 | 45900 | 1279 |
| 546 | 20230919 | 094400 | 412403150 | 46050 | 46100 | 46100 | 46050 | 706 |
| 547 | 20230919 | 094300 | 379856950 | 46100 | 46200 | 46200 | 46100 | 121 |
| 548 | 20230919 | 094200 | 374271650 | 46100 | 46150 | 46150 | 46100 | 40 |
| 549 | 20230919 | 094100 | 372426400 | 46150 | 46150 | 46200 | 46150 | 558 |
| 550 | 20230919 | 094000 | 346661800 | 46150 | 46200 | 46200 | 46150 | 130 |
| 551 | 20230919 | 093900 | 340656200 | 46200 | 46300 | 46300 | 46200 | 162 |
| 552 | 20230919 | 093800 | 333163850 | 46300 | 46350 | 46350 | 46300 | 174 |
| 553 | 20230919 | 093700 | 325104150 | 46300 | 46300 | 46350 | 46300 | 99 |
| 554 | 20230919 | 093600 | 320520400 | 46300 | 46300 | 46300 | 46300 | 108 |
| 555 | 20230919 | 093500 | 315520000 | 46250 | 46300 | 46300 | 46250 | 176 |
| 556 | 20230919 | 093400 | 307371600 | 46300 | 46300 | 46350 | 46200 | 343 |
| 557 | 20230919 | 093300 | 291496450 | 46250 | 46150 | 46300 | 46150 | 126 |
| 558 | 20230919 | 093200 | 285672350 | 46150 | 46200 | 46300 | 46150 | 110 |
| 559 | 20230919 | 093100 | 280589700 | 46250 | 46200 | 46250 | 46100 | 149 |
| 560 | 20230919 | 093000 | 273717250 | 46100 | 46100 | 46200 | 46100 | 47 |
| 561 | 20230919 | 092900 | 271549650 | 46200 | 46100 | 46200 | 46100 | 75 |
| 562 | 20230919 | 092800 | 268086550 | 46150 | 46100 | 46150 | 46100 | 123 |
| 563 | 20230919 | 092700 | 262410750 | 46100 | 46200 | 46200 | 46100 | 411 |
| 564 | 20230919 | 092600 | 243443400 | 46200 | 46200 | 46200 | 46200 | 123 |
| 565 | 20230919 | 092500 | 237760800 | 46200 | 46200 | 46200 | 46200 | 83 |
| 566 | 20230919 | 092400 | 233926200 | 46250 | 46200 | 46250 | 46200 | 50 |
| 567 | 20230919 | 092300 | 231615450 | 46200 | 46200 | 46300 | 46200 | 125 |
| 568 | 20230919 | 092200 | 225839900 | 46150 | 46150 | 46250 | 46150 | 39 |
| 569 | 20230919 | 092100 | 224039950 | 46150 | 46150 | 46150 | 46150 | 7 |
| 570 | 20230919 | 092000 | 223716900 | 46250 | 46200 | 46250 | 46100 | 351 |
| 571 | 20230919 | 091900 | 207502600 | 46200 | 46100 | 46200 | 46050 | 185 |
| 572 | 20230919 | 091800 | 198967400 | 46050 | 46050 | 46100 | 46050 | 101 |
| 573 | 20230919 | 091700 | 194316300 | 46150 | 46150 | 46150 | 46100 | 379 |
| 574 | 20230919 | 091600 | 176837400 | 46150 | 46150 | 46150 | 46100 | 152 |
| 575 | 20230919 | 091500 | 169822950 | 46100 | 46200 | 46200 | 46100 | 81 |
| 576 | 20230919 | 091400 | 166085500 | 46200 | 46200 | 46200 | 46150 | 64 |
| 577 | 20230919 | 091300 | 163131700 | 46150 | 46300 | 46400 | 46150 | 549 |
| 578 | 20230919 | 091200 | 137731650 | 46400 | 46200 | 46400 | 46150 | 493 |
| 579 | 20230919 | 091100 | 114909150 | 46250 | 46150 | 46250 | 46150 | 128 |
| 580 | 20230919 | 091000 | 109001450 | 46250 | 46150 | 46250 | 46100 | 545 |
| 581 | 20230919 | 090900 | 83847500 | 46200 | 46200 | 46200 | 46150 | 161 |
| 582 | 20230919 | 090800 | 76414050 | 46200 | 46200 | 46200 | 46150 | 37 |
| 583 | 20230919 | 090700 | 74704850 | 46300 | 46250 | 46300 | 46150 | 122 |
| 584 | 20230919 | 090600 | 69064750 | 46250 | 46300 | 46350 | 46250 | 141 |
| 585 | 20230919 | 090500 | 62541600 | 46300 | 46350 | 46400 | 46250 | 65 |
| 586 | 20230919 | 090400 | 59529200 | 46250 | 46400 | 46400 | 46250 | 50 |
| 587 | 20230919 | 090300 | 57211600 | 46300 | 46300 | 46450 | 46250 | 143 |
| 588 | 20230919 | 090200 | 50592750 | 46450 | 46500 | 46550 | 46450 | 531 |
| 589 | 20230919 | 090100 | 25927550 | 46500 | 46450 | 46550 | 46450 | 369 |
| 590 | 20230919 | 090000 | 8779050 | 46450 | 46450 | 46450 | 46450 | 189 |