32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 3 | 20230919 | 184700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20230919 | 184600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20230919 | 184500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20230919 | 184400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20230919 | 184300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20230919 | 184200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20230919 | 184100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20230919 | 184000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20230919 | 183900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20230919 | 183800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20230919 | 183700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20230919 | 183600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20230919 | 183500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20230919 | 183400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20230919 | 183300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20230919 | 183200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20230919 | 183100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20230919 | 183000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20230919 | 182900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20230919 | 182800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20230919 | 182700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20230919 | 182600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20230919 | 182500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20230919 | 182400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20230919 | 182300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20230919 | 182200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20230919 | 182100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20230919 | 182000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20230919 | 181900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20230919 | 181800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 33 | 20230919 | 181700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20230919 | 181600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20230919 | 181500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20230919 | 181400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20230919 | 181300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20230919 | 181200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20230919 | 181100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20230919 | 181000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20230919 | 180900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20230919 | 180800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20230919 | 180700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20230919 | 180600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20230919 | 180500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20230919 | 180400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20230919 | 180300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20230919 | 180200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20230919 | 180100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20230919 | 180000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20230919 | 175900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20230919 | 175800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20230919 | 175700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20230919 | 175600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20230919 | 175500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20230919 | 175400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20230919 | 175300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20230919 | 175200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20230919 | 175100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20230919 | 175000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20230919 | 174900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20230919 | 174800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 63 | 20230919 | 174700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20230919 | 174600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20230919 | 174500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20230919 | 174400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20230919 | 174300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20230919 | 174200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20230919 | 174100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20230919 | 174000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20230919 | 173900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20230919 | 173800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20230919 | 173700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20230919 | 173600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20230919 | 173500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20230919 | 173400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20230919 | 173300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20230919 | 173200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20230919 | 173100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20230919 | 173000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20230919 | 172900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20230919 | 172800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20230919 | 172700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20230919 | 172600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20230919 | 172500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20230919 | 172400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20230919 | 172300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20230919 | 172200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20230919 | 172100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20230919 | 172000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20230919 | 171900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20230919 | 171800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 93 | 20230919 | 171700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20230919 | 171600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20230919 | 171500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20230919 | 171400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20230919 | 171300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20230919 | 171200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20230919 | 171100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20230919 | 171000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20230919 | 170900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20230919 | 170800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20230919 | 170700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20230919 | 170600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20230919 | 170500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20230919 | 170400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20230919 | 170300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20230919 | 170200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20230919 | 170100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20230919 | 170000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20230919 | 165900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20230919 | 165800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20230919 | 165700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20230919 | 165600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20230919 | 165500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20230919 | 165400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20230919 | 165300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20230919 | 165200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20230919 | 165100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20230919 | 165000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20230919 | 164900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20230919 | 164800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 123 | 20230919 | 164700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20230919 | 164600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20230919 | 164500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20230919 | 164400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20230919 | 164300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20230919 | 164200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20230919 | 164100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20230919 | 164000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20230919 | 163900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20230919 | 163800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20230919 | 163700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20230919 | 163600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20230919 | 163500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20230919 | 163400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20230919 | 163300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20230919 | 163200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20230919 | 163100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20230919 | 163000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20230919 | 162900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20230919 | 162800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20230919 | 162700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20230919 | 162600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20230919 | 162500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20230919 | 162400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20230919 | 162300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20230919 | 162200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20230919 | 162100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20230919 | 162000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20230919 | 161900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20230919 | 161800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 153 | 20230919 | 161700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20230919 | 161600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20230919 | 161500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20230919 | 161400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20230919 | 161300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20230919 | 161200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20230919 | 161100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20230919 | 161000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20230919 | 160900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20230919 | 160800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20230919 | 160700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20230919 | 160600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20230919 | 160500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20230919 | 160400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20230919 | 160300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20230919 | 160200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20230919 | 160100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20230919 | 160000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20230919 | 155900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20230919 | 155800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20230919 | 155700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20230919 | 155600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20230919 | 155500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20230919 | 155400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20230919 | 155300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20230919 | 155200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20230919 | 155100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20230919 | 155000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20230919 | 154900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20230919 | 154800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 183 | 20230919 | 154700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20230919 | 154600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20230919 | 154500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20230919 | 154400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20230919 | 154300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20230919 | 154200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20230919 | 154100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20230919 | 154000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20230919 | 153900 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20230919 | 153800 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20230919 | 153700 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20230919 | 153600 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20230919 | 153500 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20230919 | 153400 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20230919 | 153300 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20230919 | 153200 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20230919 | 153100 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20230919 | 153000 | 37569411750 | 30950 | 30950 | 30950 | 30950 | 13311 |
| 201 | 20230919 | 152900 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20230919 | 152800 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20230919 | 152700 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20230919 | 152600 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20230919 | 152500 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20230919 | 152400 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20230919 | 152300 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20230919 | 152200 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20230919 | 152100 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20230919 | 152000 | 37157436300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20230919 | 151900 | 37157436300 | 31100 | 31100 | 31100 | 31000 | 7802 |
| 212 | 20230919 | 151800 | 36915046750 | 31050 | 31100 | 31100 | 31050 | 2484 |
| 213 | 20230919 | 151700 | 36837810350 | 31100 | 31150 | 31150 | 31050 | 1063 |
| 214 | 20230919 | 151600 | 36804774100 | 31150 | 31100 | 31150 | 31050 | 1990 |
| 215 | 20230919 | 151500 | 36742886000 | 31100 | 31150 | 31150 | 31100 | 1453 |
| 216 | 20230919 | 151400 | 36697696700 | 31150 | 31150 | 31150 | 31100 | 745 |
| 217 | 20230919 | 151300 | 36674502150 | 31100 | 31100 | 31150 | 31100 | 648 |
| 218 | 20230919 | 151200 | 36654333800 | 31100 | 31100 | 31100 | 31050 | 763 |
| 219 | 20230919 | 151100 | 36630609150 | 31100 | 31100 | 31100 | 31050 | 1413 |
| 220 | 20230919 | 151000 | 36586665100 | 31100 | 31000 | 31100 | 31000 | 2420 |
| 221 | 20230919 | 150900 | 36511459950 | 31050 | 31000 | 31050 | 31000 | 480 |
| 222 | 20230919 | 150800 | 36496567100 | 31000 | 31000 | 31050 | 31000 | 2698 |
| 223 | 20230919 | 150700 | 36412926600 | 31000 | 31000 | 31000 | 30950 | 2665 |
| 224 | 20230919 | 150600 | 36330381400 | 31000 | 31050 | 31100 | 31000 | 5983 |
| 225 | 20230919 | 150500 | 36144763200 | 31050 | 31050 | 31100 | 31050 | 1733 |
| 226 | 20230919 | 150400 | 36090931500 | 31050 | 31100 | 31100 | 31050 | 728 |
| 227 | 20230919 | 150300 | 36068294150 | 31100 | 31100 | 31150 | 31100 | 1278 |
| 228 | 20230919 | 150200 | 36028548000 | 31150 | 31150 | 31150 | 31100 | 1035 |
| 229 | 20230919 | 150100 | 35996341700 | 31150 | 31150 | 31150 | 31150 | 1210 |
| 230 | 20230919 | 150000 | 35958650200 | 31150 | 31150 | 31150 | 31100 | 1704 |
| 231 | 20230919 | 145900 | 35905583900 | 31150 | 31100 | 31150 | 31050 | 2734 |
| 232 | 20230919 | 145800 | 35820551900 | 31050 | 31100 | 31100 | 31050 | 542 |
| 233 | 20230919 | 145700 | 35803718500 | 31050 | 31050 | 31100 | 31050 | 1993 |
| 234 | 20230919 | 145600 | 35741833450 | 31000 | 31050 | 31050 | 31000 | 424 |
| 235 | 20230919 | 145500 | 35728686000 | 31050 | 31000 | 31050 | 31000 | 1879 |
| 236 | 20230919 | 145400 | 35670436700 | 31000 | 31000 | 31050 | 31000 | 907 |
| 237 | 20230919 | 145300 | 35642318000 | 31000 | 30950 | 31050 | 30950 | 647 |
| 238 | 20230919 | 145200 | 35622260000 | 30950 | 30950 | 31000 | 30950 | 2915 |
| 239 | 20230919 | 145100 | 35531964500 | 31000 | 30950 | 31000 | 30950 | 594 |
| 240 | 20230919 | 145000 | 35513560500 | 31000 | 30950 | 31000 | 30900 | 3464 |
| 241 | 20230919 | 144900 | 35406293700 | 30950 | 30900 | 30950 | 30900 | 740 |
| 242 | 20230919 | 144800 | 35383419150 | 30950 | 30900 | 30950 | 30900 | 611 |
| 243 | 20230919 | 144700 | 35364517900 | 30950 | 30900 | 30950 | 30900 | 5347 |
| 244 | 20230919 | 144600 | 35199155250 | 30900 | 31000 | 31000 | 30900 | 5615 |
| 245 | 20230919 | 144500 | 35025367500 | 31000 | 31000 | 31050 | 30950 | 592 |
| 246 | 20230919 | 144400 | 35007021350 | 31000 | 31000 | 31050 | 30950 | 2989 |
| 247 | 20230919 | 144300 | 34914421050 | 30950 | 30950 | 31000 | 30950 | 1306 |
| 248 | 20230919 | 144200 | 34873975350 | 31000 | 31000 | 31050 | 31000 | 458 |
| 249 | 20230919 | 144100 | 34859777250 | 31000 | 31000 | 31050 | 31000 | 903 |
| 250 | 20230919 | 144000 | 34831781250 | 31000 | 30950 | 31000 | 30950 | 3350 |
| 251 | 20230919 | 143900 | 34727966250 | 30950 | 31000 | 31000 | 30900 | 4329 |
| 252 | 20230919 | 143800 | 34593938250 | 31000 | 31000 | 31000 | 31000 | 367 |
| 253 | 20230919 | 143700 | 34582561250 | 31000 | 31050 | 31050 | 31000 | 354 |
| 254 | 20230919 | 143600 | 34571584400 | 31050 | 31000 | 31050 | 31000 | 160 |
| 255 | 20230919 | 143500 | 34566618150 | 31000 | 31050 | 31050 | 31000 | 54 |
| 256 | 20230919 | 143400 | 34564941650 | 31050 | 31000 | 31050 | 30950 | 1285 |
| 257 | 20230919 | 143300 | 34525121150 | 31000 | 31000 | 31000 | 30950 | 1384 |
| 258 | 20230919 | 143200 | 34482218500 | 30950 | 30950 | 31000 | 30950 | 365 |
| 259 | 20230919 | 143100 | 34470921050 | 30950 | 31000 | 31000 | 30950 | 326 |
| 260 | 20230919 | 143000 | 34460821000 | 30950 | 31000 | 31050 | 30950 | 977 |
| 261 | 20230919 | 142900 | 34430535450 | 31000 | 31050 | 31050 | 31000 | 727 |
| 262 | 20230919 | 142800 | 34407992350 | 31000 | 31050 | 31050 | 31000 | 1292 |
| 263 | 20230919 | 142700 | 34367933550 | 31000 | 31000 | 31050 | 31000 | 1514 |
| 264 | 20230919 | 142600 | 34320972350 | 31000 | 31100 | 31100 | 31000 | 1889 |
| 265 | 20230919 | 142500 | 34262361150 | 31100 | 31150 | 31150 | 31100 | 805 |
| 266 | 20230919 | 142400 | 34237319450 | 31150 | 31100 | 31150 | 31050 | 414 |
| 267 | 20230919 | 142300 | 34224441200 | 31150 | 31150 | 31200 | 31050 | 2463 |
| 268 | 20230919 | 142200 | 34147746150 | 31050 | 31100 | 31150 | 30950 | 3112 |
| 269 | 20230919 | 142100 | 34050941500 | 31050 | 30950 | 31050 | 30950 | 5507 |
| 270 | 20230919 | 142000 | 33880225050 | 30950 | 30950 | 31000 | 30900 | 5184 |
| 271 | 20230919 | 141900 | 33719863250 | 31000 | 30950 | 31000 | 30950 | 178 |
| 272 | 20230919 | 141800 | 33714350050 | 30950 | 31000 | 31000 | 30950 | 461 |
| 273 | 20230919 | 141700 | 33700081350 | 31000 | 31000 | 31000 | 30950 | 455 |
| 274 | 20230919 | 141600 | 33685989500 | 31000 | 30950 | 31000 | 30950 | 232 |
| 275 | 20230919 | 141500 | 33678803350 | 30950 | 31000 | 31000 | 30950 | 163 |
| 276 | 20230919 | 141400 | 33673752500 | 31000 | 30900 | 31000 | 30900 | 441 |
| 277 | 20230919 | 141300 | 33660102150 | 30900 | 31000 | 31000 | 30900 | 2035 |
| 278 | 20230919 | 141200 | 33597188600 | 30950 | 31000 | 31000 | 30950 | 2134 |
| 279 | 20230919 | 141100 | 33531126500 | 31000 | 31100 | 31100 | 31000 | 4344 |
| 280 | 20230919 | 141000 | 33396390900 | 31100 | 31100 | 31100 | 31100 | 138 |
| 281 | 20230919 | 140900 | 33392099100 | 31100 | 31050 | 31100 | 31050 | 1777 |
| 282 | 20230919 | 140800 | 33336921900 | 31050 | 31050 | 31050 | 31000 | 82 |
| 283 | 20230919 | 140700 | 33334377400 | 31050 | 31050 | 31050 | 31000 | 383 |
| 284 | 20230919 | 140600 | 33322486400 | 31050 | 31050 | 31050 | 31000 | 286 |
| 285 | 20230919 | 140500 | 33313613450 | 31050 | 31000 | 31050 | 31000 | 983 |
| 286 | 20230919 | 140400 | 33283108400 | 31050 | 31000 | 31050 | 30950 | 1562 |
| 287 | 20230919 | 140300 | 33234691600 | 31000 | 31000 | 31000 | 30950 | 2198 |
| 288 | 20230919 | 140200 | 33166554100 | 31000 | 30950 | 31000 | 30950 | 1123 |
| 289 | 20230919 | 140100 | 33131786150 | 30950 | 30950 | 31000 | 30950 | 200 |
| 290 | 20230919 | 140000 | 33125595450 | 30950 | 30950 | 31000 | 30950 | 756 |
| 291 | 20230919 | 135900 | 33102194900 | 30950 | 30950 | 31000 | 30950 | 969 |
| 292 | 20230919 | 135800 | 33072203450 | 30950 | 30950 | 31000 | 30950 | 686 |
| 293 | 20230919 | 135700 | 33050965450 | 31000 | 31000 | 31000 | 30950 | 329 |
| 294 | 20230919 | 135600 | 33040776900 | 31000 | 31000 | 31000 | 31000 | 1341 |
| 295 | 20230919 | 135500 | 32999205900 | 31000 | 31000 | 31050 | 30950 | 2595 |
| 296 | 20230919 | 135400 | 32918759250 | 31000 | 31050 | 31050 | 31000 | 992 |
| 297 | 20230919 | 135300 | 32888004500 | 31050 | 31100 | 31100 | 31050 | 661 |
| 298 | 20230919 | 135200 | 32867480250 | 31100 | 31100 | 31100 | 31050 | 1555 |
| 299 | 20230919 | 135100 | 32819123100 | 31100 | 31100 | 31100 | 31050 | 203 |
| 300 | 20230919 | 135000 | 32812811850 | 31100 | 31050 | 31100 | 31000 | 1601 |
| 301 | 20230919 | 134900 | 32763098850 | 31050 | 31000 | 31050 | 31000 | 577 |
| 302 | 20230919 | 134800 | 32745211750 | 31000 | 31050 | 31050 | 31000 | 1350 |
| 303 | 20230919 | 134700 | 32703359300 | 31000 | 31000 | 31050 | 31000 | 500 |
| 304 | 20230919 | 134600 | 32687858550 | 31000 | 31000 | 31000 | 31000 | 762 |
| 305 | 20230919 | 134500 | 32664236550 | 31000 | 31050 | 31050 | 31000 | 1797 |
| 306 | 20230919 | 134400 | 32608521300 | 31050 | 31150 | 31150 | 31050 | 783 |
| 307 | 20230919 | 134300 | 32584181250 | 31150 | 31100 | 31150 | 31050 | 669 |
| 308 | 20230919 | 134200 | 32563354500 | 31100 | 31050 | 31100 | 31050 | 1026 |
| 309 | 20230919 | 134100 | 32531460750 | 31050 | 31000 | 31050 | 31000 | 751 |
| 310 | 20230919 | 134000 | 32508175500 | 31000 | 30950 | 31000 | 30950 | 1575 |
| 311 | 20230919 | 133900 | 32459358800 | 30950 | 30900 | 30950 | 30900 | 3165 |
| 312 | 20230919 | 133800 | 32361508850 | 30900 | 30850 | 30900 | 30750 | 10843 |
| 313 | 20230919 | 133700 | 32027502500 | 30850 | 30850 | 30900 | 30800 | 701 |
| 314 | 20230919 | 133600 | 32005877900 | 30850 | 30900 | 30900 | 30800 | 1505 |
| 315 | 20230919 | 133500 | 31959471350 | 30900 | 30900 | 30950 | 30850 | 1616 |
| 316 | 20230919 | 133400 | 31909579050 | 30950 | 30850 | 30950 | 30850 | 2751 |
| 317 | 20230919 | 133300 | 31824579550 | 30850 | 30900 | 30950 | 30850 | 4700 |
| 318 | 20230919 | 133200 | 31679490450 | 30900 | 30850 | 30950 | 30850 | 4362 |
| 319 | 20230919 | 133100 | 31544732850 | 30850 | 30950 | 30950 | 30850 | 6808 |
| 320 | 20230919 | 133000 | 31334449850 | 30950 | 31050 | 31050 | 30950 | 15705 |
| 321 | 20230919 | 132900 | 30847725800 | 31050 | 31050 | 31050 | 31000 | 716 |
| 322 | 20230919 | 132800 | 30825494350 | 31050 | 31050 | 31050 | 31000 | 931 |
| 323 | 20230919 | 132700 | 30796620100 | 31000 | 31000 | 31050 | 31000 | 768 |
| 324 | 20230919 | 132600 | 30772807900 | 31000 | 31050 | 31050 | 31000 | 1467 |
| 325 | 20230919 | 132500 | 30727330750 | 31000 | 31050 | 31050 | 31000 | 601 |
| 326 | 20230919 | 132400 | 30708683250 | 31050 | 31100 | 31100 | 31000 | 5946 |
| 327 | 20230919 | 132300 | 30524113450 | 31050 | 31100 | 31100 | 31050 | 415 |
| 328 | 20230919 | 132200 | 30511223850 | 31100 | 31050 | 31100 | 31050 | 193 |
| 329 | 20230919 | 132100 | 30505225900 | 31050 | 31050 | 31100 | 31050 | 440 |
| 330 | 20230919 | 132000 | 30491557150 | 31100 | 31100 | 31100 | 31050 | 556 |
| 331 | 20230919 | 131900 | 30474287700 | 31050 | 31100 | 31100 | 31050 | 1980 |
| 332 | 20230919 | 131800 | 30412807700 | 31050 | 31150 | 31150 | 31050 | 3298 |
| 333 | 20230919 | 131700 | 30310230900 | 31150 | 31150 | 31150 | 31100 | 536 |
| 334 | 20230919 | 131600 | 30293543950 | 31150 | 31150 | 31150 | 31100 | 302 |
| 335 | 20230919 | 131500 | 30284141150 | 31150 | 31100 | 31150 | 31100 | 201 |
| 336 | 20230919 | 131400 | 30277885200 | 31150 | 31100 | 31150 | 31100 | 473 |
| 337 | 20230919 | 131300 | 30263168200 | 31150 | 31150 | 31150 | 31100 | 746 |
| 338 | 20230919 | 131200 | 30239931950 | 31150 | 31100 | 31150 | 31100 | 1373 |
| 339 | 20230919 | 131100 | 30197169750 | 31100 | 31100 | 31100 | 31050 | 4209 |
| 340 | 20230919 | 131000 | 30066323500 | 31100 | 31100 | 31100 | 31100 | 82 |
| 341 | 20230919 | 130900 | 30063773300 | 31150 | 31200 | 31200 | 31100 | 7860 |
| 342 | 20230919 | 130800 | 29819222150 | 31200 | 31200 | 31200 | 31150 | 95 |
| 343 | 20230919 | 130700 | 29816260900 | 31150 | 31200 | 31200 | 31150 | 176 |
| 344 | 20230919 | 130600 | 29810777900 | 31150 | 31150 | 31200 | 31150 | 1130 |
| 345 | 20230919 | 130500 | 29775576900 | 31200 | 31200 | 31200 | 31150 | 373 |
| 346 | 20230919 | 130400 | 29763939650 | 31200 | 31150 | 31200 | 31150 | 222 |
| 347 | 20230919 | 130300 | 29757017600 | 31200 | 31150 | 31200 | 31150 | 179 |
| 348 | 20230919 | 130200 | 29751437200 | 31150 | 31100 | 31150 | 31100 | 1053 |
| 349 | 20230919 | 130100 | 29718644350 | 31100 | 31100 | 31150 | 31100 | 560 |
| 350 | 20230919 | 130000 | 29701222900 | 31150 | 31150 | 31150 | 31100 | 708 |
| 351 | 20230919 | 125900 | 29679195600 | 31100 | 31150 | 31150 | 31100 | 542 |
| 352 | 20230919 | 125800 | 29662336950 | 31100 | 31200 | 31200 | 31100 | 1354 |
| 353 | 20230919 | 125700 | 29620159050 | 31200 | 31200 | 31200 | 31150 | 648 |
| 354 | 20230919 | 125600 | 29599973550 | 31200 | 31150 | 31200 | 31150 | 523 |
| 355 | 20230919 | 125500 | 29583679950 | 31150 | 31150 | 31200 | 31150 | 169 |
| 356 | 20230919 | 125400 | 29578410850 | 31200 | 31200 | 31200 | 31150 | 432 |
| 357 | 20230919 | 125300 | 29564935300 | 31200 | 31150 | 31200 | 31150 | 253 |
| 358 | 20230919 | 125200 | 29557048000 | 31150 | 31200 | 31200 | 31150 | 2155 |
| 359 | 20230919 | 125100 | 29489859950 | 31200 | 31200 | 31250 | 31200 | 390 |
| 360 | 20230919 | 125000 | 29477691700 | 31200 | 31200 | 31250 | 31200 | 282 |
| 361 | 20230919 | 124900 | 29468890250 | 31250 | 31200 | 31250 | 31200 | 315 |
| 362 | 20230919 | 124800 | 29459059150 | 31250 | 31250 | 31250 | 31200 | 642 |
| 363 | 20230919 | 124700 | 29439017050 | 31250 | 31300 | 31300 | 31250 | 1629 |
| 364 | 20230919 | 124600 | 29388106700 | 31300 | 31250 | 31300 | 31250 | 460 |
| 365 | 20230919 | 124500 | 29373727350 | 31300 | 31300 | 31300 | 31250 | 469 |
| 366 | 20230919 | 124400 | 29359047700 | 31300 | 31300 | 31350 | 31250 | 2004 |
| 367 | 20230919 | 124300 | 29296353700 | 31350 | 31350 | 31350 | 31350 | 1228 |
| 368 | 20230919 | 124200 | 29257855900 | 31350 | 31400 | 31400 | 31350 | 182 |
| 369 | 20230919 | 124100 | 29252150150 | 31350 | 31350 | 31400 | 31300 | 659 |
| 370 | 20230919 | 124000 | 29231495750 | 31350 | 31300 | 31400 | 31300 | 349 |
| 371 | 20230919 | 123900 | 29220561100 | 31400 | 31300 | 31400 | 31250 | 2990 |
| 372 | 20230919 | 123800 | 29126968650 | 31250 | 31250 | 31300 | 31250 | 817 |
| 373 | 20230919 | 123700 | 29101431200 | 31250 | 31250 | 31250 | 31200 | 83 |
| 374 | 20230919 | 123600 | 29098840450 | 31200 | 31250 | 31250 | 31200 | 320 |
| 375 | 20230919 | 123500 | 29088848650 | 31250 | 31200 | 31250 | 31200 | 367 |
| 376 | 20230919 | 123400 | 29077384050 | 31250 | 31250 | 31250 | 31200 | 186 |
| 377 | 20230919 | 123300 | 29071574550 | 31250 | 31250 | 31250 | 31200 | 106 |
| 378 | 20230919 | 123200 | 29068262100 | 31250 | 31200 | 31250 | 31150 | 621 |
| 379 | 20230919 | 123100 | 29048888900 | 31200 | 31200 | 31200 | 31150 | 653 |
| 380 | 20230919 | 123000 | 29028515750 | 31250 | 31250 | 31250 | 31150 | 886 |
| 381 | 20230919 | 122900 | 29000906150 | 31250 | 31200 | 31250 | 31200 | 468 |
| 382 | 20230919 | 122800 | 28986299900 | 31200 | 31150 | 31200 | 31150 | 2271 |
| 383 | 20230919 | 122700 | 28915447200 | 31150 | 31150 | 31200 | 31150 | 254 |
| 384 | 20230919 | 122600 | 28907535000 | 31150 | 31200 | 31200 | 31150 | 383 |
| 385 | 20230919 | 122500 | 28895596400 | 31200 | 31150 | 31200 | 31150 | 360 |
| 386 | 20230919 | 122400 | 28884373950 | 31200 | 31150 | 31200 | 31150 | 346 |
| 387 | 20230919 | 122300 | 28873594550 | 31200 | 31250 | 31250 | 31150 | 1945 |
| 388 | 20230919 | 122200 | 28812954550 | 31250 | 31250 | 31250 | 31200 | 287 |
| 389 | 20230919 | 122100 | 28803989350 | 31250 | 31250 | 31250 | 31250 | 604 |
| 390 | 20230919 | 122000 | 28785114350 | 31250 | 31300 | 31300 | 31250 | 1038 |
| 391 | 20230919 | 121900 | 28752651550 | 31300 | 31350 | 31350 | 31300 | 511 |
| 392 | 20230919 | 121800 | 28736656050 | 31300 | 31350 | 31350 | 31300 | 169 |
| 393 | 20230919 | 121700 | 28731360800 | 31350 | 31350 | 31350 | 31300 | 84 |
| 394 | 20230919 | 121600 | 28728730300 | 31300 | 31400 | 31400 | 31300 | 225 |
| 395 | 20230919 | 121500 | 28721685600 | 31350 | 31400 | 31450 | 31350 | 1579 |
| 396 | 20230919 | 121400 | 28672154650 | 31400 | 31400 | 31450 | 31400 | 723 |
| 397 | 20230919 | 121300 | 28649452300 | 31450 | 31450 | 31500 | 31400 | 4873 |
| 398 | 20230919 | 121200 | 28496211450 | 31450 | 31350 | 31450 | 31350 | 1399 |
| 399 | 20230919 | 121100 | 28452261700 | 31350 | 31400 | 31400 | 31300 | 263 |
| 400 | 20230919 | 121000 | 28444017000 | 31350 | 31350 | 31350 | 31300 | 1428 |
| 401 | 20230919 | 120900 | 28399299750 | 31300 | 31300 | 31350 | 31300 | 549 |
| 402 | 20230919 | 120800 | 28382113950 | 31300 | 31300 | 31350 | 31300 | 608 |
| 403 | 20230919 | 120700 | 28363060800 | 31350 | 31250 | 31350 | 31250 | 216 |
| 404 | 20230919 | 120600 | 28356297200 | 31250 | 31250 | 31300 | 31100 | 2757 |
| 405 | 20230919 | 120500 | 28270347850 | 31250 | 31250 | 31250 | 31200 | 1296 |
| 406 | 20230919 | 120400 | 28229868450 | 31250 | 31250 | 31350 | 31200 | 575 |
| 407 | 20230919 | 120300 | 28211910050 | 31250 | 31350 | 31350 | 31250 | 909 |
| 408 | 20230919 | 120200 | 28183451700 | 31350 | 31350 | 31350 | 31300 | 665 |
| 409 | 20230919 | 120100 | 28162604500 | 31350 | 31400 | 31400 | 31350 | 2790 |
| 410 | 20230919 | 120000 | 28075028100 | 31400 | 31350 | 31400 | 31350 | 615 |
| 411 | 20230919 | 115900 | 28055726100 | 31350 | 31300 | 31400 | 31300 | 2178 |
| 412 | 20230919 | 115800 | 27987465700 | 31300 | 31300 | 31300 | 31250 | 861 |
| 413 | 20230919 | 115700 | 27960517450 | 31300 | 31300 | 31300 | 31200 | 722 |
| 414 | 20230919 | 115600 | 27937949950 | 31300 | 31300 | 31300 | 31250 | 3828 |
| 415 | 20230919 | 115500 | 27818155200 | 31300 | 31250 | 31300 | 31250 | 1604 |
| 416 | 20230919 | 115400 | 27767953300 | 31300 | 31200 | 31300 | 31200 | 1029 |
| 417 | 20230919 | 115300 | 27735808850 | 31200 | 31200 | 31200 | 31150 | 2124 |
| 418 | 20230919 | 115200 | 27669544450 | 31150 | 31150 | 31150 | 31100 | 1133 |
| 419 | 20230919 | 115100 | 27634267950 | 31100 | 31050 | 31150 | 31050 | 2538 |
| 420 | 20230919 | 115000 | 27555336450 | 31050 | 31050 | 31100 | 31000 | 4424 |
| 421 | 20230919 | 114900 | 27417944100 | 31050 | 31100 | 31100 | 31050 | 1768 |
| 422 | 20230919 | 114800 | 27363041400 | 31100 | 31150 | 31150 | 31050 | 2463 |
| 423 | 20230919 | 114700 | 27286414150 | 31150 | 31150 | 31200 | 31150 | 1629 |
| 424 | 20230919 | 114600 | 27235641600 | 31150 | 31200 | 31200 | 31150 | 571 |
| 425 | 20230919 | 114500 | 27217847350 | 31200 | 31200 | 31200 | 31150 | 1927 |
| 426 | 20230919 | 114400 | 27157760900 | 31200 | 31200 | 31250 | 31150 | 184 |
| 427 | 20230919 | 114300 | 27152020250 | 31200 | 31150 | 31200 | 31150 | 223 |
| 428 | 20230919 | 114200 | 27145068450 | 31150 | 31250 | 31250 | 31150 | 1430 |
| 429 | 20230919 | 114100 | 27100480100 | 31200 | 31250 | 31250 | 31200 | 232 |
| 430 | 20230919 | 114000 | 27093237250 | 31250 | 31250 | 31250 | 31200 | 729 |
| 431 | 20230919 | 113900 | 27070456800 | 31250 | 31250 | 31300 | 31200 | 557 |
| 432 | 20230919 | 113800 | 27053050900 | 31250 | 31200 | 31250 | 31200 | 785 |
| 433 | 20230919 | 113700 | 27028540300 | 31200 | 31200 | 31200 | 31150 | 2451 |
| 434 | 20230919 | 113600 | 26952069350 | 31150 | 31150 | 31200 | 31150 | 994 |
| 435 | 20230919 | 113500 | 26921083100 | 31200 | 31100 | 31200 | 31050 | 1873 |
| 436 | 20230919 | 113400 | 26862819500 | 31150 | 31000 | 31150 | 31000 | 9292 |
| 437 | 20230919 | 113300 | 26574353600 | 31000 | 31050 | 31100 | 31000 | 13548 |
| 438 | 20230919 | 113200 | 26153930000 | 31050 | 31100 | 31100 | 31050 | 2834 |
| 439 | 20230919 | 113100 | 26065890550 | 31100 | 31100 | 31150 | 31100 | 3750 |
| 440 | 20230919 | 113000 | 25949263450 | 31100 | 31200 | 31200 | 31100 | 5520 |
| 441 | 20230919 | 112900 | 25777408000 | 31200 | 31300 | 31300 | 31150 | 10215 |
| 442 | 20230919 | 112800 | 25458716400 | 31250 | 31250 | 31250 | 31250 | 744 |
| 443 | 20230919 | 112700 | 25435466400 | 31250 | 31300 | 31300 | 31250 | 657 |
| 444 | 20230919 | 112600 | 25414934600 | 31300 | 31250 | 31300 | 31250 | 2392 |
| 445 | 20230919 | 112500 | 25340105800 | 31250 | 31250 | 31250 | 31250 | 283 |
| 446 | 20230919 | 112400 | 25331262050 | 31250 | 31300 | 31300 | 31250 | 765 |
| 447 | 20230919 | 112300 | 25307349900 | 31300 | 31250 | 31300 | 31250 | 385 |
| 448 | 20230919 | 112200 | 25295317700 | 31250 | 31300 | 31300 | 31250 | 604 |
| 449 | 20230919 | 112100 | 25276439950 | 31300 | 31300 | 31300 | 31250 | 195 |
| 450 | 20230919 | 112000 | 25270342850 | 31250 | 31250 | 31300 | 31250 | 1206 |
| 451 | 20230919 | 111900 | 25232654950 | 31250 | 31250 | 31300 | 31250 | 244 |
| 452 | 20230919 | 111800 | 25225029300 | 31250 | 31200 | 31300 | 31200 | 3071 |
| 453 | 20230919 | 111700 | 25129100150 | 31200 | 31250 | 31250 | 31200 | 1250 |
| 454 | 20230919 | 111600 | 25090071700 | 31300 | 31300 | 31300 | 31250 | 4254 |
| 455 | 20230919 | 111500 | 24957123950 | 31300 | 31250 | 31300 | 31250 | 478 |
| 456 | 20230919 | 111400 | 24942180400 | 31300 | 31300 | 31300 | 31250 | 590 |
| 457 | 20230919 | 111300 | 24923731800 | 31300 | 31350 | 31350 | 31250 | 4427 |
| 458 | 20230919 | 111200 | 24785179150 | 31300 | 31400 | 31400 | 31300 | 2982 |
| 459 | 20230919 | 111100 | 24691699900 | 31350 | 31400 | 31400 | 31350 | 625 |
| 460 | 20230919 | 111000 | 24672090000 | 31400 | 31400 | 31400 | 31350 | 1260 |
| 461 | 20230919 | 110900 | 24632548000 | 31400 | 31350 | 31400 | 31350 | 560 |
| 462 | 20230919 | 110800 | 24614984800 | 31350 | 31350 | 31400 | 31350 | 404 |
| 463 | 20230919 | 110700 | 24602309950 | 31400 | 31400 | 31400 | 31350 | 1570 |
| 464 | 20230919 | 110600 | 24553070650 | 31400 | 31400 | 31450 | 31400 | 1180 |
| 465 | 20230919 | 110500 | 24516018500 | 31400 | 31450 | 31450 | 31400 | 189 |
| 466 | 20230919 | 110400 | 24510078850 | 31450 | 31450 | 31450 | 31350 | 1438 |
| 467 | 20230919 | 110300 | 24464854100 | 31450 | 31350 | 31450 | 31300 | 1613 |
| 468 | 20230919 | 110200 | 24414217350 | 31350 | 31350 | 31400 | 31300 | 2440 |
| 469 | 20230919 | 110100 | 24337691150 | 31300 | 31300 | 31300 | 31250 | 4248 |
| 470 | 20230919 | 110000 | 24204765100 | 31350 | 31300 | 31350 | 31300 | 936 |
| 471 | 20230919 | 105900 | 24175462450 | 31300 | 31350 | 31350 | 31300 | 2376 |
| 472 | 20230919 | 105800 | 24101067600 | 31350 | 31350 | 31400 | 31350 | 1228 |
| 473 | 20230919 | 105700 | 24062569400 | 31400 | 31350 | 31400 | 31300 | 936 |
| 474 | 20230919 | 105600 | 24033216550 | 31350 | 31350 | 31400 | 31250 | 1192 |
| 475 | 20230919 | 105500 | 23995922350 | 31250 | 31250 | 31400 | 31200 | 5870 |
| 476 | 20230919 | 105400 | 23812389300 | 31250 | 31400 | 31400 | 31250 | 10328 |
| 477 | 20230919 | 105300 | 23488939350 | 31400 | 31400 | 31450 | 31350 | 9474 |
| 478 | 20230919 | 105200 | 23191403150 | 31400 | 31500 | 31550 | 31400 | 8777 |
| 479 | 20230919 | 105100 | 22915205700 | 31550 | 31600 | 31600 | 31500 | 579 |
| 480 | 20230919 | 105000 | 22896943850 | 31600 | 31550 | 31600 | 31550 | 1369 |
| 481 | 20230919 | 104900 | 22853737900 | 31550 | 31500 | 31550 | 31500 | 2301 |
| 482 | 20230919 | 104800 | 22781156000 | 31550 | 31550 | 31550 | 31500 | 861 |
| 483 | 20230919 | 104700 | 22754014100 | 31500 | 31550 | 31550 | 31500 | 705 |
| 484 | 20230919 | 104600 | 22731777900 | 31550 | 31500 | 31550 | 31500 | 512 |
| 485 | 20230919 | 104500 | 22715646900 | 31500 | 31450 | 31550 | 31450 | 2469 |
| 486 | 20230919 | 104400 | 22637884700 | 31450 | 31500 | 31500 | 31450 | 1060 |
| 487 | 20230919 | 104300 | 22604530850 | 31500 | 31500 | 31500 | 31450 | 1108 |
| 488 | 20230919 | 104200 | 22569678600 | 31500 | 31500 | 31500 | 31450 | 1519 |
| 489 | 20230919 | 104100 | 22521887750 | 31500 | 31500 | 31500 | 31450 | 1256 |
| 490 | 20230919 | 104000 | 22482372050 | 31500 | 31550 | 31600 | 31500 | 2989 |
| 491 | 20230919 | 103900 | 22388111000 | 31550 | 31550 | 31600 | 31550 | 250 |
| 492 | 20230919 | 103800 | 22380215850 | 31550 | 31500 | 31550 | 31500 | 1330 |
| 493 | 20230919 | 103700 | 22338270900 | 31500 | 31500 | 31550 | 31450 | 534 |
| 494 | 20230919 | 103600 | 22321446650 | 31500 | 31450 | 31550 | 31400 | 2309 |
| 495 | 20230919 | 103500 | 22248782800 | 31450 | 31500 | 31500 | 31450 | 2060 |
| 496 | 20230919 | 103400 | 22183995200 | 31500 | 31500 | 31550 | 31450 | 727 |
| 497 | 20230919 | 103300 | 22161101750 | 31550 | 31550 | 31550 | 31500 | 418 |
| 498 | 20230919 | 103200 | 22147924350 | 31500 | 31500 | 31600 | 31450 | 900 |
| 499 | 20230919 | 103100 | 22119587700 | 31500 | 31450 | 31600 | 31450 | 1997 |
| 500 | 20230919 | 103000 | 22056725700 | 31400 | 31500 | 31500 | 31400 | 2010 |
| 501 | 20230919 | 102900 | 21993589100 | 31500 | 31450 | 31500 | 31400 | 2593 |
| 502 | 20230919 | 102800 | 21912063650 | 31450 | 31450 | 31500 | 31400 | 2053 |
| 503 | 20230919 | 102700 | 21847489200 | 31450 | 31500 | 31500 | 31450 | 2919 |
| 504 | 20230919 | 102600 | 21755677150 | 31500 | 31450 | 31550 | 31400 | 2755 |
| 505 | 20230919 | 102500 | 21668975150 | 31450 | 31500 | 31550 | 31400 | 2695 |
| 506 | 20230919 | 102400 | 21584223000 | 31500 | 31550 | 31600 | 31450 | 1784 |
| 507 | 20230919 | 102300 | 21528017450 | 31550 | 31600 | 31650 | 31500 | 4367 |
| 508 | 20230919 | 102200 | 21390076450 | 31600 | 31600 | 31650 | 31600 | 1814 |
| 509 | 20230919 | 102100 | 21332698200 | 31650 | 31600 | 31650 | 31550 | 2064 |
| 510 | 20230919 | 102000 | 21267492450 | 31600 | 31350 | 31650 | 31350 | 16219 |
| 511 | 20230919 | 101900 | 20756889950 | 31350 | 31600 | 31600 | 31350 | 19725 |
| 512 | 20230919 | 101800 | 20135800950 | 31600 | 31600 | 31650 | 31550 | 10709 |
| 513 | 20230919 | 101700 | 19797382550 | 31600 | 31700 | 31700 | 31600 | 1597 |
| 514 | 20230919 | 101600 | 19746846050 | 31650 | 31600 | 31650 | 31600 | 2764 |
| 515 | 20230919 | 101500 | 19659387950 | 31600 | 31650 | 31650 | 31600 | 761 |
| 516 | 20230919 | 101400 | 19635328800 | 31600 | 31600 | 31650 | 31600 | 3051 |
| 517 | 20230919 | 101300 | 19538899800 | 31650 | 31700 | 31700 | 31600 | 7972 |
| 518 | 20230919 | 101200 | 19286578900 | 31700 | 31750 | 31800 | 31650 | 4418 |
| 519 | 20230919 | 101100 | 19146524850 | 31750 | 31750 | 31850 | 31700 | 3240 |
| 520 | 20230919 | 101000 | 19043744200 | 31700 | 31700 | 31750 | 31700 | 2266 |
| 521 | 20230919 | 100900 | 18971906350 | 31750 | 31700 | 31750 | 31700 | 1392 |
| 522 | 20230919 | 100800 | 18927749950 | 31700 | 31700 | 31750 | 31700 | 3895 |
| 523 | 20230919 | 100700 | 18804243400 | 31750 | 31750 | 31750 | 31700 | 3368 |
| 524 | 20230919 | 100600 | 18697456700 | 31700 | 31750 | 31800 | 31700 | 2340 |
| 525 | 20230919 | 100500 | 18623218900 | 31750 | 31800 | 31850 | 31750 | 3385 |
| 526 | 20230919 | 100400 | 18515644800 | 31800 | 31850 | 31850 | 31800 | 1274 |
| 527 | 20230919 | 100300 | 18475112400 | 31800 | 31950 | 32000 | 31800 | 5738 |
| 528 | 20230919 | 100200 | 18292101050 | 31950 | 32000 | 32000 | 31950 | 1834 |
| 529 | 20230919 | 100100 | 18233483850 | 31950 | 32050 | 32050 | 31950 | 3160 |
| 530 | 20230919 | 100000 | 18132346100 | 32050 | 32050 | 32050 | 32000 | 1880 |
| 531 | 20230919 | 095900 | 18072113250 | 32050 | 32050 | 32100 | 32050 | 746 |
| 532 | 20230919 | 095800 | 18048202450 | 32050 | 32050 | 32100 | 32000 | 2943 |
| 533 | 20230919 | 095700 | 17953902700 | 32100 | 32200 | 32200 | 32050 | 8034 |
| 534 | 20230919 | 095600 | 17695759450 | 32200 | 32150 | 32200 | 32100 | 1719 |
| 535 | 20230919 | 095500 | 17640493950 | 32150 | 32050 | 32150 | 32050 | 1236 |
| 536 | 20230919 | 095400 | 17600793200 | 32100 | 32000 | 32150 | 31950 | 3436 |
| 537 | 20230919 | 095300 | 17490623850 | 32050 | 31950 | 32050 | 31950 | 2232 |
| 538 | 20230919 | 095200 | 17419234250 | 31950 | 31850 | 31950 | 31850 | 5436 |
| 539 | 20230919 | 095100 | 17245691050 | 31850 | 31900 | 31900 | 31800 | 2489 |
| 540 | 20230919 | 095000 | 17166453800 | 31900 | 31800 | 31900 | 31750 | 3204 |
| 541 | 20230919 | 094900 | 17064453650 | 31750 | 31800 | 31850 | 31750 | 3915 |
| 542 | 20230919 | 094800 | 16939976150 | 31800 | 31900 | 31900 | 31800 | 3044 |
| 543 | 20230919 | 094700 | 16842982950 | 31950 | 31750 | 31950 | 31700 | 3216 |
| 544 | 20230919 | 094600 | 16740630850 | 31750 | 31750 | 31800 | 31600 | 11157 |
| 545 | 20230919 | 094500 | 16386714650 | 31600 | 31850 | 31850 | 31600 | 13595 |
| 546 | 20230919 | 094400 | 15954787400 | 31850 | 32000 | 32000 | 31800 | 15407 |
| 547 | 20230919 | 094300 | 15463298300 | 31950 | 32000 | 32100 | 31950 | 6563 |
| 548 | 20230919 | 094200 | 15253282100 | 31950 | 32050 | 32150 | 31950 | 14172 |
| 549 | 20230919 | 094100 | 14799756350 | 32050 | 32200 | 32200 | 32000 | 15277 |
| 550 | 20230919 | 094000 | 14309695650 | 32200 | 32250 | 32250 | 32200 | 6043 |
| 551 | 20230919 | 093900 | 14115023000 | 32250 | 32300 | 32350 | 32200 | 4171 |
| 552 | 20230919 | 093800 | 13980453150 | 32350 | 32350 | 32350 | 32300 | 2105 |
| 553 | 20230919 | 093700 | 13912394550 | 32250 | 32200 | 32350 | 32150 | 8205 |
| 554 | 20230919 | 093600 | 13647920700 | 32200 | 32200 | 32300 | 32100 | 14782 |
| 555 | 20230919 | 093500 | 13172154450 | 32200 | 32300 | 32350 | 32200 | 12156 |
| 556 | 20230919 | 093400 | 12779903050 | 32300 | 32350 | 32400 | 32300 | 5967 |
| 557 | 20230919 | 093300 | 12586975300 | 32350 | 32550 | 32600 | 32350 | 22003 |
| 558 | 20230919 | 093200 | 11872529300 | 32600 | 32500 | 32600 | 32500 | 3107 |
| 559 | 20230919 | 093100 | 11771427850 | 32500 | 32600 | 32700 | 32500 | 5814 |
| 560 | 20230919 | 093000 | 11582022550 | 32600 | 32500 | 32650 | 32500 | 4029 |
| 561 | 20230919 | 092900 | 11450855300 | 32500 | 32600 | 32650 | 32500 | 15625 |
| 562 | 20230919 | 092800 | 10942174550 | 32650 | 32700 | 32750 | 32600 | 9950 |
| 563 | 20230919 | 092700 | 10617389900 | 32750 | 32800 | 32800 | 32700 | 3211 |
| 564 | 20230919 | 092600 | 10512319200 | 32800 | 32750 | 32800 | 32700 | 2564 |
| 565 | 20230919 | 092500 | 10428322000 | 32800 | 32800 | 32850 | 32750 | 2846 |
| 566 | 20230919 | 092400 | 10334966600 | 32800 | 32850 | 32900 | 32800 | 5052 |
| 567 | 20230919 | 092300 | 10169070850 | 32850 | 32850 | 32850 | 32800 | 3963 |
| 568 | 20230919 | 092200 | 10038916600 | 32850 | 32850 | 32900 | 32800 | 1738 |
| 569 | 20230919 | 092100 | 9981842400 | 32850 | 32700 | 32900 | 32700 | 6338 |
| 570 | 20230919 | 092000 | 9774111750 | 32700 | 32650 | 32750 | 32650 | 6563 |
| 571 | 20230919 | 091900 | 9559536400 | 32700 | 32800 | 32800 | 32650 | 2993 |
| 572 | 20230919 | 091800 | 9461618850 | 32800 | 32650 | 32950 | 32650 | 6866 |
| 573 | 20230919 | 091700 | 9236904250 | 32700 | 32750 | 32750 | 32650 | 2332 |
| 574 | 20230919 | 091600 | 9160632650 | 32700 | 32800 | 32800 | 32700 | 6161 |
| 575 | 20230919 | 091500 | 8959004050 | 32800 | 32850 | 32900 | 32750 | 2904 |
| 576 | 20230919 | 091400 | 8863779950 | 32900 | 32950 | 33000 | 32800 | 10097 |
| 577 | 20230919 | 091300 | 8531434400 | 32950 | 32750 | 32950 | 32650 | 5972 |
| 578 | 20230919 | 091200 | 8335387350 | 32750 | 32650 | 32750 | 32600 | 5384 |
| 579 | 20230919 | 091100 | 8159513600 | 32650 | 32650 | 32700 | 32600 | 4551 |
| 580 | 20230919 | 091000 | 8011085100 | 32600 | 32650 | 32800 | 32600 | 3843 |
| 581 | 20230919 | 090900 | 7885614400 | 32700 | 32600 | 32750 | 32550 | 14490 |
| 582 | 20230919 | 090800 | 7413552600 | 32550 | 32800 | 32850 | 32550 | 17779 |
| 583 | 20230919 | 090700 | 6832138700 | 32800 | 32950 | 32950 | 32750 | 16260 |
| 584 | 20230919 | 090600 | 6298601100 | 32900 | 33050 | 33100 | 32850 | 12410 |
| 585 | 20230919 | 090500 | 5889579500 | 33050 | 33150 | 33200 | 33000 | 13305 |
| 586 | 20230919 | 090400 | 5448898100 | 33150 | 33000 | 33200 | 32900 | 15651 |
| 587 | 20230919 | 090300 | 4932512650 | 33000 | 33400 | 33400 | 32950 | 37112 |
| 588 | 20230919 | 090200 | 3702903150 | 33350 | 32800 | 33450 | 32750 | 48915 |
| 589 | 20230919 | 090100 | 2078200900 | 32850 | 32950 | 32950 | 32600 | 24162 |
| 590 | 20230919 | 090000 | 1285888150 | 32950 | 32850 | 33000 | 32550 | 38547 |