32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 3 | 20230921 | 184800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20230921 | 184700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20230921 | 184600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20230921 | 184500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20230921 | 184400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20230921 | 184300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20230921 | 184200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20230921 | 184100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20230921 | 184000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20230921 | 183900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20230921 | 183800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20230921 | 183700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20230921 | 183600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20230921 | 183500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20230921 | 183400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20230921 | 183300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20230921 | 183200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20230921 | 183100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20230921 | 183000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20230921 | 182900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20230921 | 182800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20230921 | 182700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20230921 | 182600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20230921 | 182500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20230921 | 182400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20230921 | 182300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20230921 | 182200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20230921 | 182100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20230921 | 182000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20230921 | 181900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 33 | 20230921 | 181800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20230921 | 181700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20230921 | 181600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20230921 | 181500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20230921 | 181400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20230921 | 181300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20230921 | 181200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20230921 | 181100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20230921 | 181000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20230921 | 180900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20230921 | 180800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20230921 | 180700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20230921 | 180600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20230921 | 180500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20230921 | 180400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20230921 | 180300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20230921 | 180200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20230921 | 180100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20230921 | 180000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20230921 | 175900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20230921 | 175800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20230921 | 175700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20230921 | 175600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20230921 | 175500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20230921 | 175400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20230921 | 175300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20230921 | 175200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20230921 | 175100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20230921 | 175000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20230921 | 174900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 63 | 20230921 | 174800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20230921 | 174700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20230921 | 174600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20230921 | 174500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20230921 | 174400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20230921 | 174300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20230921 | 174200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20230921 | 174100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20230921 | 174000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20230921 | 173900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20230921 | 173800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20230921 | 173700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20230921 | 173600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20230921 | 173500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20230921 | 173400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20230921 | 173300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20230921 | 173200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20230921 | 173100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20230921 | 173000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20230921 | 172900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20230921 | 172800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20230921 | 172700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20230921 | 172600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20230921 | 172500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20230921 | 172400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20230921 | 172300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20230921 | 172200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20230921 | 172100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20230921 | 172000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20230921 | 171900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 93 | 20230921 | 171800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20230921 | 171700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20230921 | 171600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20230921 | 171500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20230921 | 171400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20230921 | 171300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20230921 | 171200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20230921 | 171100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20230921 | 171000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20230921 | 170900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20230921 | 170800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20230921 | 170700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20230921 | 170600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20230921 | 170500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20230921 | 170400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20230921 | 170300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20230921 | 170200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20230921 | 170100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20230921 | 170000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20230921 | 165900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20230921 | 165800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20230921 | 165700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20230921 | 165600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20230921 | 165500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20230921 | 165400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20230921 | 165300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20230921 | 165200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20230921 | 165100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20230921 | 165000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20230921 | 164900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 123 | 20230921 | 164800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20230921 | 164700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20230921 | 164600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20230921 | 164500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20230921 | 164400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20230921 | 164300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20230921 | 164200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20230921 | 164100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20230921 | 164000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20230921 | 163900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20230921 | 163800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20230921 | 163700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20230921 | 163600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20230921 | 163500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20230921 | 163400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20230921 | 163300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20230921 | 163200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20230921 | 163100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20230921 | 163000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20230921 | 162900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20230921 | 162800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20230921 | 162700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20230921 | 162600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20230921 | 162500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20230921 | 162400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20230921 | 162300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20230921 | 162200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20230921 | 162100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20230921 | 162000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20230921 | 161900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 153 | 20230921 | 161800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20230921 | 161700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20230921 | 161600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20230921 | 161500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20230921 | 161400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20230921 | 161300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20230921 | 161200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20230921 | 161100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20230921 | 161000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20230921 | 160900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20230921 | 160800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20230921 | 160700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20230921 | 160600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20230921 | 160500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20230921 | 160400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20230921 | 160300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20230921 | 160200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20230921 | 160100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20230921 | 160000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20230921 | 155900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20230921 | 155800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20230921 | 155700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20230921 | 155600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20230921 | 155500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20230921 | 155400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20230921 | 155300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20230921 | 155200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20230921 | 155100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20230921 | 155000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20230921 | 154900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 183 | 20230921 | 154800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20230921 | 154700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20230921 | 154600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20230921 | 154500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20230921 | 154400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20230921 | 154300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20230921 | 154200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20230921 | 154100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20230921 | 154000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20230921 | 153900 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20230921 | 153800 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20230921 | 153700 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20230921 | 153600 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20230921 | 153500 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20230921 | 153400 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20230921 | 153300 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20230921 | 153200 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20230921 | 153100 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20230921 | 153000 | 18421384500 | 30300 | 30300 | 30300 | 30300 | 10585 |
| 202 | 20230921 | 152900 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20230921 | 152800 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20230921 | 152700 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20230921 | 152600 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20230921 | 152500 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20230921 | 152400 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20230921 | 152300 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20230921 | 152200 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20230921 | 152100 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20230921 | 152000 | 18100659000 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20230921 | 151900 | 18100659000 | 30350 | 30400 | 30400 | 30350 | 2542 |
| 213 | 20230921 | 151800 | 18023416600 | 30350 | 30450 | 30450 | 30300 | 2522 |
| 214 | 20230921 | 151700 | 17946794000 | 30400 | 30400 | 30450 | 30400 | 1875 |
| 215 | 20230921 | 151600 | 17889783800 | 30450 | 30350 | 30450 | 30350 | 2474 |
| 216 | 20230921 | 151500 | 17814567100 | 30400 | 30300 | 30500 | 30250 | 5615 |
| 217 | 20230921 | 151400 | 17644176050 | 30300 | 30300 | 30350 | 30250 | 1532 |
| 218 | 20230921 | 151300 | 17597745950 | 30300 | 30350 | 30350 | 30250 | 998 |
| 219 | 20230921 | 151200 | 17567509450 | 30300 | 30300 | 30300 | 30250 | 3208 |
| 220 | 20230921 | 151100 | 17470368800 | 30250 | 30250 | 30300 | 30250 | 2470 |
| 221 | 20230921 | 151000 | 17395645550 | 30250 | 30250 | 30300 | 30250 | 2286 |
| 222 | 20230921 | 150900 | 17326453800 | 30300 | 30250 | 30300 | 30250 | 3247 |
| 223 | 20230921 | 150800 | 17228183600 | 30300 | 30300 | 30300 | 30250 | 2186 |
| 224 | 20230921 | 150700 | 17162056800 | 30250 | 30300 | 30300 | 30250 | 543 |
| 225 | 20230921 | 150600 | 17145624150 | 30300 | 30300 | 30300 | 30250 | 982 |
| 226 | 20230921 | 150500 | 17115883800 | 30300 | 30250 | 30300 | 30250 | 493 |
| 227 | 20230921 | 150400 | 17100966400 | 30250 | 30300 | 30350 | 30250 | 2279 |
| 228 | 20230921 | 150300 | 17031912900 | 30300 | 30300 | 30350 | 30300 | 4538 |
| 229 | 20230921 | 150200 | 16894406450 | 30300 | 30350 | 30350 | 30300 | 1523 |
| 230 | 20230921 | 150100 | 16848259250 | 30300 | 30350 | 30350 | 30300 | 1833 |
| 231 | 20230921 | 150000 | 16792691800 | 30350 | 30400 | 30400 | 30350 | 1774 |
| 232 | 20230921 | 145900 | 16738822950 | 30350 | 30350 | 30350 | 30350 | 716 |
| 233 | 20230921 | 145800 | 16717092350 | 30350 | 30350 | 30350 | 30350 | 1400 |
| 234 | 20230921 | 145700 | 16674602350 | 30400 | 30400 | 30400 | 30350 | 630 |
| 235 | 20230921 | 145600 | 16655476350 | 30400 | 30400 | 30400 | 30400 | 3948 |
| 236 | 20230921 | 145500 | 16535457150 | 30400 | 30400 | 30450 | 30400 | 1999 |
| 237 | 20230921 | 145400 | 16474687150 | 30400 | 30400 | 30450 | 30400 | 1079 |
| 238 | 20230921 | 145300 | 16441869300 | 30450 | 30450 | 30450 | 30400 | 709 |
| 239 | 20230921 | 145200 | 16420308650 | 30450 | 30450 | 30450 | 30400 | 837 |
| 240 | 20230921 | 145100 | 16394847000 | 30450 | 30450 | 30450 | 30400 | 301 |
| 241 | 20230921 | 145000 | 16385691600 | 30400 | 30450 | 30450 | 30400 | 1634 |
| 242 | 20230921 | 144900 | 16335959450 | 30400 | 30450 | 30450 | 30400 | 226 |
| 243 | 20230921 | 144800 | 16329082750 | 30450 | 30450 | 30500 | 30450 | 286 |
| 244 | 20230921 | 144700 | 16320372550 | 30450 | 30450 | 30500 | 30450 | 1328 |
| 245 | 20230921 | 144600 | 16279934650 | 30450 | 30500 | 30500 | 30450 | 799 |
| 246 | 20230921 | 144500 | 16255601200 | 30500 | 30450 | 30500 | 30450 | 498 |
| 247 | 20230921 | 144400 | 16240435850 | 30500 | 30500 | 30500 | 30450 | 1118 |
| 248 | 20230921 | 144300 | 16206375400 | 30450 | 30500 | 30500 | 30450 | 467 |
| 249 | 20230921 | 144200 | 16192146200 | 30500 | 30450 | 30500 | 30450 | 150 |
| 250 | 20230921 | 144100 | 16187578000 | 30450 | 30450 | 30500 | 30450 | 1454 |
| 251 | 20230921 | 144000 | 16143303200 | 30450 | 30400 | 30450 | 30400 | 1024 |
| 252 | 20230921 | 143900 | 16112134250 | 30400 | 30450 | 30450 | 30400 | 159 |
| 253 | 20230921 | 143800 | 16107297800 | 30450 | 30450 | 30450 | 30450 | 240 |
| 254 | 20230921 | 143700 | 16099989800 | 30400 | 30450 | 30450 | 30400 | 1287 |
| 255 | 20230921 | 143600 | 16060818050 | 30400 | 30450 | 30450 | 30400 | 195 |
| 256 | 20230921 | 143500 | 16054885200 | 30450 | 30450 | 30450 | 30450 | 530 |
| 257 | 20230921 | 143400 | 16038746700 | 30450 | 30450 | 30450 | 30450 | 150 |
| 258 | 20230921 | 143300 | 16034179200 | 30500 | 30500 | 30500 | 30450 | 1134 |
| 259 | 20230921 | 143200 | 15999646400 | 30500 | 30500 | 30500 | 30450 | 87 |
| 260 | 20230921 | 143100 | 15996996000 | 30450 | 30500 | 30500 | 30450 | 301 |
| 261 | 20230921 | 143000 | 15987830250 | 30500 | 30450 | 30500 | 30450 | 45 |
| 262 | 20230921 | 142900 | 15986459600 | 30450 | 30500 | 30500 | 30450 | 443 |
| 263 | 20230921 | 142800 | 15972960150 | 30500 | 30550 | 30550 | 30500 | 3028 |
| 264 | 20230921 | 142700 | 15880594350 | 30550 | 30500 | 30550 | 30500 | 124 |
| 265 | 20230921 | 142600 | 15876806750 | 30500 | 30550 | 30550 | 30500 | 494 |
| 266 | 20230921 | 142500 | 15861739200 | 30550 | 30500 | 30550 | 30500 | 125 |
| 267 | 20230921 | 142400 | 15857921050 | 30500 | 30550 | 30550 | 30500 | 900 |
| 268 | 20230921 | 142300 | 15830426300 | 30550 | 30600 | 30600 | 30550 | 532 |
| 269 | 20230921 | 142200 | 15814167400 | 30600 | 30600 | 30600 | 30600 | 78 |
| 270 | 20230921 | 142100 | 15811780600 | 30600 | 30600 | 30600 | 30600 | 856 |
| 271 | 20230921 | 142000 | 15785587000 | 30650 | 30600 | 30650 | 30600 | 1662 |
| 272 | 20230921 | 141900 | 15734729550 | 30600 | 30550 | 30600 | 30550 | 125 |
| 273 | 20230921 | 141800 | 15730908050 | 30550 | 30500 | 30550 | 30500 | 601 |
| 274 | 20230921 | 141700 | 15712565500 | 30500 | 30550 | 30550 | 30500 | 619 |
| 275 | 20230921 | 141600 | 15693659100 | 30500 | 30500 | 30500 | 30450 | 3704 |
| 276 | 20230921 | 141500 | 15580688400 | 30500 | 30450 | 30500 | 30450 | 271 |
| 277 | 20230921 | 141400 | 15572434300 | 30500 | 30450 | 30500 | 30450 | 235 |
| 278 | 20230921 | 141300 | 15565278400 | 30450 | 30450 | 30500 | 30450 | 1180 |
| 279 | 20230921 | 141200 | 15529337100 | 30450 | 30450 | 30500 | 30450 | 193 |
| 280 | 20230921 | 141100 | 15523457750 | 30450 | 30450 | 30450 | 30450 | 350 |
| 281 | 20230921 | 141000 | 15512800250 | 30450 | 30500 | 30500 | 30450 | 132 |
| 282 | 20230921 | 140900 | 15508779850 | 30450 | 30500 | 30500 | 30450 | 357 |
| 283 | 20230921 | 140800 | 15497908300 | 30450 | 30500 | 30500 | 30450 | 278 |
| 284 | 20230921 | 140700 | 15489442250 | 30500 | 30500 | 30500 | 30450 | 55 |
| 285 | 20230921 | 140600 | 15487766350 | 30500 | 30450 | 30500 | 30450 | 138 |
| 286 | 20230921 | 140500 | 15483557800 | 30450 | 30500 | 30500 | 30450 | 318 |
| 287 | 20230921 | 140400 | 15473859800 | 30500 | 30500 | 30550 | 30500 | 1218 |
| 288 | 20230921 | 140300 | 15436671000 | 30500 | 30550 | 30550 | 30500 | 268 |
| 289 | 20230921 | 140200 | 15428496700 | 30500 | 30550 | 30550 | 30500 | 106 |
| 290 | 20230921 | 140100 | 15425263000 | 30500 | 30500 | 30550 | 30500 | 81 |
| 291 | 20230921 | 140000 | 15422792450 | 30500 | 30500 | 30500 | 30500 | 1082 |
| 292 | 20230921 | 135900 | 15389791450 | 30500 | 30500 | 30550 | 30500 | 219 |
| 293 | 20230921 | 135800 | 15383111700 | 30550 | 30500 | 30550 | 30500 | 174 |
| 294 | 20230921 | 135700 | 15377802050 | 30500 | 30500 | 30500 | 30500 | 264 |
| 295 | 20230921 | 135600 | 15369750050 | 30500 | 30500 | 30550 | 30500 | 329 |
| 296 | 20230921 | 135500 | 15359713050 | 30500 | 30500 | 30550 | 30500 | 868 |
| 297 | 20230921 | 135400 | 15333230950 | 30500 | 30550 | 30550 | 30500 | 163 |
| 298 | 20230921 | 135300 | 15328259200 | 30550 | 30550 | 30550 | 30500 | 1279 |
| 299 | 20230921 | 135200 | 15289206500 | 30550 | 30550 | 30550 | 30500 | 1242 |
| 300 | 20230921 | 135100 | 15251308950 | 30550 | 30550 | 30550 | 30550 | 739 |
| 301 | 20230921 | 135000 | 15228732500 | 30550 | 30600 | 30600 | 30550 | 552 |
| 302 | 20230921 | 134900 | 15211868800 | 30600 | 30600 | 30600 | 30550 | 200 |
| 303 | 20230921 | 134800 | 15205750600 | 30650 | 30650 | 30650 | 30600 | 180 |
| 304 | 20230921 | 134700 | 15200237400 | 30650 | 30600 | 30650 | 30550 | 210 |
| 305 | 20230921 | 134600 | 15193815150 | 30600 | 30550 | 30600 | 30550 | 224 |
| 306 | 20230921 | 134500 | 15186967350 | 30550 | 30600 | 30600 | 30550 | 491 |
| 307 | 20230921 | 134400 | 15171945300 | 30600 | 30600 | 30600 | 30500 | 91 |
| 308 | 20230921 | 134300 | 15169163850 | 30500 | 30500 | 30550 | 30500 | 186 |
| 309 | 20230921 | 134200 | 15163484450 | 30550 | 30550 | 30550 | 30500 | 510 |
| 310 | 20230921 | 134100 | 15147908950 | 30550 | 30500 | 30550 | 30500 | 372 |
| 311 | 20230921 | 134000 | 15136554600 | 30500 | 30500 | 30550 | 30500 | 282 |
| 312 | 20230921 | 133900 | 15127951100 | 30500 | 30550 | 30550 | 30500 | 681 |
| 313 | 20230921 | 133800 | 15107175650 | 30550 | 30550 | 30550 | 30500 | 258 |
| 314 | 20230921 | 133700 | 15099295950 | 30550 | 30550 | 30550 | 30500 | 94 |
| 315 | 20230921 | 133600 | 15096428050 | 30550 | 30500 | 30550 | 30500 | 323 |
| 316 | 20230921 | 133500 | 15086568450 | 30550 | 30550 | 30550 | 30500 | 117 |
| 317 | 20230921 | 133400 | 15082994200 | 30550 | 30550 | 30550 | 30550 | 6 |
| 318 | 20230921 | 133300 | 15082810900 | 30550 | 30550 | 30600 | 30500 | 1723 |
| 319 | 20230921 | 133200 | 15030190100 | 30600 | 30600 | 30600 | 30550 | 533 |
| 320 | 20230921 | 133100 | 15013889900 | 30600 | 30600 | 30600 | 30550 | 834 |
| 321 | 20230921 | 133000 | 14988402550 | 30600 | 30550 | 30600 | 30550 | 269 |
| 322 | 20230921 | 132900 | 14980172750 | 30550 | 30550 | 30550 | 30550 | 619 |
| 323 | 20230921 | 132800 | 14961262300 | 30550 | 30550 | 30550 | 30500 | 455 |
| 324 | 20230921 | 132700 | 14947365350 | 30550 | 30550 | 30550 | 30500 | 234 |
| 325 | 20230921 | 132600 | 14940219450 | 30550 | 30450 | 30550 | 30450 | 2021 |
| 326 | 20230921 | 132500 | 14878575000 | 30450 | 30450 | 30500 | 30400 | 999 |
| 327 | 20230921 | 132400 | 14848154150 | 30400 | 30400 | 30450 | 30350 | 244 |
| 328 | 20230921 | 132300 | 14840736400 | 30400 | 30400 | 30450 | 30350 | 1656 |
| 329 | 20230921 | 132200 | 14790403100 | 30400 | 30400 | 30400 | 30350 | 48 |
| 330 | 20230921 | 132100 | 14788944200 | 30350 | 30350 | 30400 | 30350 | 802 |
| 331 | 20230921 | 132000 | 14764602250 | 30350 | 30350 | 30400 | 30350 | 48 |
| 332 | 20230921 | 131900 | 14763144300 | 30400 | 30350 | 30400 | 30350 | 1130 |
| 333 | 20230921 | 131800 | 14728795600 | 30350 | 30350 | 30400 | 30350 | 554 |
| 334 | 20230921 | 131700 | 14711981650 | 30350 | 30300 | 30350 | 30300 | 2121 |
| 335 | 20230921 | 131600 | 14647613100 | 30300 | 30350 | 30350 | 30300 | 611 |
| 336 | 20230921 | 131500 | 14629090400 | 30350 | 30300 | 30350 | 30300 | 1626 |
| 337 | 20230921 | 131400 | 14579820450 | 30350 | 30300 | 30350 | 30300 | 996 |
| 338 | 20230921 | 131300 | 14549639100 | 30300 | 30300 | 30300 | 30300 | 1095 |
| 339 | 20230921 | 131200 | 14516460600 | 30300 | 30250 | 30300 | 30250 | 990 |
| 340 | 20230921 | 131100 | 14486501600 | 30250 | 30300 | 30300 | 30250 | 1129 |
| 341 | 20230921 | 131000 | 14452317600 | 30300 | 30250 | 30300 | 30250 | 846 |
| 342 | 20230921 | 130900 | 14426708200 | 30250 | 30300 | 30300 | 30250 | 4699 |
| 343 | 20230921 | 130800 | 14284412050 | 30300 | 30350 | 30350 | 30300 | 983 |
| 344 | 20230921 | 130700 | 14254627100 | 30300 | 30300 | 30350 | 30300 | 3339 |
| 345 | 20230921 | 130600 | 14153454450 | 30350 | 30350 | 30350 | 30300 | 1774 |
| 346 | 20230921 | 130500 | 14099677400 | 30350 | 30400 | 30400 | 30350 | 8878 |
| 347 | 20230921 | 130400 | 13830226300 | 30400 | 30350 | 30400 | 30350 | 1000 |
| 348 | 20230921 | 130300 | 13799875650 | 30400 | 30400 | 30400 | 30350 | 4589 |
| 349 | 20230921 | 130200 | 13660375250 | 30400 | 30450 | 30450 | 30400 | 1405 |
| 350 | 20230921 | 130100 | 13617651700 | 30450 | 30450 | 30450 | 30400 | 367 |
| 351 | 20230921 | 130000 | 13606493050 | 30450 | 30450 | 30450 | 30400 | 2554 |
| 352 | 20230921 | 125900 | 13528842700 | 30450 | 30400 | 30450 | 30400 | 1222 |
| 353 | 20230921 | 125800 | 13491640850 | 30450 | 30400 | 30450 | 30400 | 45 |
| 354 | 20230921 | 125700 | 13490271650 | 30450 | 30450 | 30450 | 30400 | 333 |
| 355 | 20230921 | 125600 | 13480135850 | 30450 | 30400 | 30450 | 30400 | 828 |
| 356 | 20230921 | 125500 | 13454953450 | 30400 | 30450 | 30450 | 30400 | 523 |
| 357 | 20230921 | 125400 | 13439038650 | 30450 | 30450 | 30450 | 30400 | 562 |
| 358 | 20230921 | 125300 | 13421929150 | 30450 | 30450 | 30450 | 30450 | 1071 |
| 359 | 20230921 | 125200 | 13389317200 | 30450 | 30500 | 30500 | 30450 | 444 |
| 360 | 20230921 | 125100 | 13375796650 | 30450 | 30450 | 30500 | 30450 | 166 |
| 361 | 20230921 | 125000 | 13370741900 | 30450 | 30450 | 30450 | 30450 | 317 |
| 362 | 20230921 | 124900 | 13361089250 | 30450 | 30450 | 30450 | 30400 | 415 |
| 363 | 20230921 | 124800 | 13348453550 | 30450 | 30450 | 30450 | 30400 | 430 |
| 364 | 20230921 | 124700 | 13335366450 | 30450 | 30450 | 30500 | 30450 | 2922 |
| 365 | 20230921 | 124600 | 13246391050 | 30450 | 30500 | 30500 | 30450 | 179 |
| 366 | 20230921 | 124500 | 13240939300 | 30500 | 30550 | 30550 | 30500 | 2320 |
| 367 | 20230921 | 124400 | 13170178550 | 30550 | 30550 | 30550 | 30500 | 145 |
| 368 | 20230921 | 124300 | 13165752550 | 30550 | 30550 | 30550 | 30500 | 241 |
| 369 | 20230921 | 124200 | 13158393600 | 30550 | 30500 | 30550 | 30500 | 469 |
| 370 | 20230921 | 124100 | 13144065950 | 30550 | 30500 | 30550 | 30500 | 123 |
| 371 | 20230921 | 124000 | 13140314050 | 30550 | 30550 | 30550 | 30500 | 2645 |
| 372 | 20230921 | 123900 | 13059521000 | 30550 | 30550 | 30600 | 30550 | 60 |
| 373 | 20230921 | 123800 | 13057687950 | 30550 | 30600 | 30600 | 30550 | 22 |
| 374 | 20230921 | 123700 | 13057015000 | 30600 | 30600 | 30600 | 30550 | 390 |
| 375 | 20230921 | 123600 | 13045081650 | 30600 | 30600 | 30600 | 30550 | 166 |
| 376 | 20230921 | 123500 | 13040008300 | 30600 | 30550 | 30600 | 30550 | 422 |
| 377 | 20230921 | 123400 | 13027116050 | 30550 | 30600 | 30600 | 30550 | 158 |
| 378 | 20230921 | 123300 | 13022286500 | 30600 | 30600 | 30600 | 30550 | 673 |
| 379 | 20230921 | 123200 | 13001725050 | 30600 | 30550 | 30600 | 30550 | 14 |
| 380 | 20230921 | 123100 | 13001296950 | 30550 | 30600 | 30600 | 30550 | 334 |
| 381 | 20230921 | 123000 | 12991084050 | 30600 | 30600 | 30600 | 30550 | 277 |
| 382 | 20230921 | 122900 | 12982618150 | 30600 | 30600 | 30600 | 30550 | 30 |
| 383 | 20230921 | 122800 | 12981701300 | 30600 | 30550 | 30600 | 30550 | 48 |
| 384 | 20230921 | 122700 | 12980233600 | 30550 | 30600 | 30600 | 30550 | 146 |
| 385 | 20230921 | 122600 | 12975772550 | 30550 | 30550 | 30550 | 30550 | 117 |
| 386 | 20230921 | 122500 | 12972198200 | 30550 | 30600 | 30600 | 30550 | 299 |
| 387 | 20230921 | 122400 | 12963062750 | 30550 | 30550 | 30600 | 30550 | 64 |
| 388 | 20230921 | 122300 | 12961106200 | 30550 | 30600 | 30600 | 30550 | 243 |
| 389 | 20230921 | 122200 | 12953681000 | 30600 | 30600 | 30600 | 30600 | 30 |
| 390 | 20230921 | 122100 | 12952763000 | 30600 | 30550 | 30600 | 30550 | 162 |
| 391 | 20230921 | 122000 | 12947812800 | 30550 | 30600 | 30600 | 30550 | 243 |
| 392 | 20230921 | 121900 | 12940379900 | 30600 | 30550 | 30600 | 30500 | 1383 |
| 393 | 20230921 | 121800 | 12898169300 | 30600 | 30600 | 30600 | 30550 | 330 |
| 394 | 20230921 | 121700 | 12888071400 | 30600 | 30550 | 30600 | 30500 | 1239 |
| 395 | 20230921 | 121600 | 12850174050 | 30550 | 30550 | 30600 | 30500 | 167 |
| 396 | 20230921 | 121500 | 12845071800 | 30550 | 30550 | 30600 | 30550 | 392 |
| 397 | 20230921 | 121400 | 12833095650 | 30550 | 30550 | 30600 | 30550 | 242 |
| 398 | 20230921 | 121300 | 12825702300 | 30600 | 30550 | 30600 | 30550 | 381 |
| 399 | 20230921 | 121200 | 12814051450 | 30550 | 30550 | 30550 | 30550 | 650 |
| 400 | 20230921 | 121100 | 12794193950 | 30550 | 30500 | 30550 | 30500 | 326 |
| 401 | 20230921 | 121000 | 12784250750 | 30450 | 30500 | 30500 | 30450 | 669 |
| 402 | 20230921 | 120900 | 12763872200 | 30500 | 30500 | 30500 | 30450 | 341 |
| 403 | 20230921 | 120800 | 12753476850 | 30500 | 30500 | 30500 | 30450 | 588 |
| 404 | 20230921 | 120700 | 12735566750 | 30500 | 30450 | 30500 | 30450 | 539 |
| 405 | 20230921 | 120600 | 12719149400 | 30450 | 30500 | 30500 | 30450 | 423 |
| 406 | 20230921 | 120500 | 12706266800 | 30500 | 30500 | 30500 | 30450 | 841 |
| 407 | 20230921 | 120400 | 12680618850 | 30500 | 30500 | 30550 | 30500 | 456 |
| 408 | 20230921 | 120300 | 12666708250 | 30500 | 30550 | 30550 | 30500 | 154 |
| 409 | 20230921 | 120200 | 12662010950 | 30500 | 30500 | 30700 | 30500 | 885 |
| 410 | 20230921 | 120100 | 12634920900 | 30550 | 30500 | 30550 | 30500 | 51 |
| 411 | 20230921 | 120000 | 12633364500 | 30500 | 30550 | 30550 | 30500 | 551 |
| 412 | 20230921 | 115900 | 12616558750 | 30500 | 30500 | 30500 | 30450 | 1333 |
| 413 | 20230921 | 115800 | 12575904500 | 30500 | 30500 | 30550 | 30450 | 1489 |
| 414 | 20230921 | 115700 | 12530487050 | 30500 | 30550 | 30550 | 30500 | 637 |
| 415 | 20230921 | 115600 | 12511057900 | 30550 | 30650 | 30650 | 30500 | 516 |
| 416 | 20230921 | 115500 | 12495312850 | 30650 | 30550 | 30800 | 30550 | 2408 |
| 417 | 20230921 | 115400 | 12421288900 | 30800 | 30550 | 30800 | 30450 | 6626 |
| 418 | 20230921 | 115300 | 12218392150 | 30550 | 30500 | 30550 | 30500 | 662 |
| 419 | 20230921 | 115200 | 12198201000 | 30450 | 30500 | 30500 | 30450 | 136 |
| 420 | 20230921 | 115100 | 12194057350 | 30450 | 30450 | 30500 | 30400 | 433 |
| 421 | 20230921 | 115000 | 12180877250 | 30450 | 30450 | 30450 | 30400 | 515 |
| 422 | 20230921 | 114900 | 12165206450 | 30450 | 30450 | 30450 | 30400 | 485 |
| 423 | 20230921 | 114800 | 12150452350 | 30450 | 30450 | 30450 | 30400 | 363 |
| 424 | 20230921 | 114700 | 12139405450 | 30400 | 30450 | 30450 | 30400 | 361 |
| 425 | 20230921 | 114600 | 12128425500 | 30450 | 30450 | 30450 | 30400 | 1368 |
| 426 | 20230921 | 114500 | 12086832350 | 30450 | 30550 | 30550 | 30400 | 7714 |
| 427 | 20230921 | 114400 | 11852091500 | 30550 | 30550 | 30550 | 30500 | 107 |
| 428 | 20230921 | 114300 | 11848825150 | 30550 | 30500 | 30550 | 30500 | 228 |
| 429 | 20230921 | 114200 | 11841870700 | 30500 | 30500 | 30500 | 30450 | 433 |
| 430 | 20230921 | 114100 | 11828664850 | 30500 | 30450 | 30500 | 30450 | 322 |
| 431 | 20230921 | 114000 | 11818846550 | 30500 | 30450 | 30500 | 30450 | 213 |
| 432 | 20230921 | 113900 | 11812360400 | 30500 | 30450 | 30500 | 30450 | 2277 |
| 433 | 20230921 | 113800 | 11743025600 | 30450 | 30500 | 30500 | 30450 | 1487 |
| 434 | 20230921 | 113700 | 11697732350 | 30450 | 30500 | 30500 | 30450 | 4757 |
| 435 | 20230921 | 113600 | 11552666800 | 30550 | 30600 | 30600 | 30550 | 623 |
| 436 | 20230921 | 113500 | 11533634100 | 30600 | 30550 | 30600 | 30550 | 114 |
| 437 | 20230921 | 113400 | 11530151000 | 30600 | 30550 | 30600 | 30550 | 609 |
| 438 | 20230921 | 113300 | 11511525550 | 30550 | 30550 | 30600 | 30550 | 1685 |
| 439 | 20230921 | 113200 | 11460042800 | 30550 | 30550 | 30550 | 30550 | 46 |
| 440 | 20230921 | 113100 | 11458637500 | 30550 | 30650 | 30650 | 30550 | 1485 |
| 441 | 20230921 | 113000 | 11413206600 | 30600 | 30650 | 30650 | 30600 | 173 |
| 442 | 20230921 | 112900 | 11407910800 | 30600 | 30600 | 30600 | 30600 | 13 |
| 443 | 20230921 | 112800 | 11407513000 | 30650 | 30650 | 30650 | 30600 | 97 |
| 444 | 20230921 | 112700 | 11404543350 | 30650 | 30600 | 30650 | 30600 | 39 |
| 445 | 20230921 | 112600 | 11403348350 | 30600 | 30650 | 30650 | 30600 | 350 |
| 446 | 20230921 | 112500 | 11392624150 | 30650 | 30650 | 30650 | 30650 | 248 |
| 447 | 20230921 | 112400 | 11385022950 | 30650 | 30650 | 30700 | 30600 | 227 |
| 448 | 20230921 | 112300 | 11378064500 | 30650 | 30700 | 30700 | 30650 | 198 |
| 449 | 20230921 | 112200 | 11371990350 | 30700 | 30650 | 30700 | 30600 | 5236 |
| 450 | 20230921 | 112100 | 11211726300 | 30600 | 30650 | 30650 | 30600 | 1941 |
| 451 | 20230921 | 112000 | 11152234750 | 30650 | 30650 | 30700 | 30650 | 84 |
| 452 | 20230921 | 111900 | 11149660100 | 30650 | 30700 | 30700 | 30650 | 607 |
| 453 | 20230921 | 111800 | 11131025950 | 30650 | 30650 | 30650 | 30600 | 1147 |
| 454 | 20230921 | 111700 | 11095871700 | 30650 | 30600 | 30650 | 30600 | 549 |
| 455 | 20230921 | 111600 | 11079065550 | 30600 | 30700 | 30700 | 30600 | 227 |
| 456 | 20230921 | 111500 | 11072106550 | 30650 | 30700 | 30700 | 30650 | 269 |
| 457 | 20230921 | 111400 | 11063860650 | 30700 | 30700 | 30700 | 30650 | 203 |
| 458 | 20230921 | 111300 | 11057634150 | 30700 | 30700 | 30750 | 30700 | 298 |
| 459 | 20230921 | 111200 | 11048482050 | 30700 | 30650 | 30700 | 30650 | 1067 |
| 460 | 20230921 | 111100 | 11015725650 | 30650 | 30550 | 30700 | 30550 | 3231 |
| 461 | 20230921 | 111000 | 10916776550 | 30550 | 30550 | 30550 | 30500 | 2355 |
| 462 | 20230921 | 110900 | 10844831800 | 30550 | 30550 | 30550 | 30500 | 422 |
| 463 | 20230921 | 110800 | 10831952200 | 30550 | 30500 | 30550 | 30500 | 874 |
| 464 | 20230921 | 110700 | 10805291700 | 30500 | 30550 | 30550 | 30500 | 325 |
| 465 | 20230921 | 110600 | 10795378300 | 30550 | 30500 | 30550 | 30500 | 1625 |
| 466 | 20230921 | 110500 | 10745814800 | 30550 | 30550 | 30550 | 30500 | 1439 |
| 467 | 20230921 | 110400 | 10701925050 | 30550 | 30550 | 30550 | 30500 | 271 |
| 468 | 20230921 | 110300 | 10693658300 | 30550 | 30550 | 30550 | 30500 | 187 |
| 469 | 20230921 | 110200 | 10687951650 | 30550 | 30550 | 30550 | 30500 | 485 |
| 470 | 20230921 | 110100 | 10673147700 | 30500 | 30600 | 30600 | 30500 | 203 |
| 471 | 20230921 | 110000 | 10666947750 | 30550 | 30550 | 30600 | 30550 | 932 |
| 472 | 20230921 | 105900 | 10638471900 | 30550 | 30600 | 30600 | 30550 | 241 |
| 473 | 20230921 | 105800 | 10631109100 | 30600 | 30550 | 30600 | 30550 | 216 |
| 474 | 20230921 | 105700 | 10624506050 | 30600 | 30600 | 30600 | 30600 | 133 |
| 475 | 20230921 | 105600 | 10620436250 | 30600 | 30600 | 30600 | 30550 | 236 |
| 476 | 20230921 | 105500 | 10613214850 | 30550 | 30600 | 30600 | 30550 | 840 |
| 477 | 20230921 | 105400 | 10587549500 | 30600 | 30550 | 30600 | 30550 | 1040 |
| 478 | 20230921 | 105300 | 10555751250 | 30550 | 30600 | 30600 | 30550 | 796 |
| 479 | 20230921 | 105200 | 10531407550 | 30600 | 30600 | 30600 | 30600 | 628 |
| 480 | 20230921 | 105100 | 10512190750 | 30600 | 30600 | 30600 | 30550 | 279 |
| 481 | 20230921 | 105000 | 10503658800 | 30550 | 30600 | 30600 | 30550 | 839 |
| 482 | 20230921 | 104900 | 10477998800 | 30600 | 30550 | 30600 | 30550 | 1244 |
| 483 | 20230921 | 104800 | 10439940050 | 30550 | 30550 | 30600 | 30550 | 673 |
| 484 | 20230921 | 104700 | 10419361450 | 30600 | 30550 | 30600 | 30550 | 332 |
| 485 | 20230921 | 104600 | 10409218300 | 30600 | 30550 | 30600 | 30500 | 1415 |
| 486 | 20230921 | 104500 | 10365988700 | 30550 | 30600 | 30600 | 30500 | 356 |
| 487 | 20230921 | 104400 | 10355110350 | 30600 | 30500 | 30600 | 30500 | 931 |
| 488 | 20230921 | 104300 | 10326662750 | 30450 | 30450 | 30500 | 30400 | 5390 |
| 489 | 20230921 | 104200 | 10162495300 | 30450 | 30400 | 30450 | 30400 | 451 |
| 490 | 20230921 | 104100 | 10148783750 | 30400 | 30400 | 30450 | 30400 | 1268 |
| 491 | 20230921 | 104000 | 10110210200 | 30400 | 30400 | 30450 | 30400 | 4484 |
| 492 | 20230921 | 103900 | 9973896550 | 30400 | 30400 | 30450 | 30400 | 1591 |
| 493 | 20230921 | 103800 | 9925526750 | 30400 | 30450 | 30450 | 30400 | 1667 |
| 494 | 20230921 | 103700 | 9874849150 | 30450 | 30400 | 30450 | 30400 | 1785 |
| 495 | 20230921 | 103600 | 9820581800 | 30400 | 30450 | 30450 | 30400 | 955 |
| 496 | 20230921 | 103500 | 9791516900 | 30450 | 30450 | 30450 | 30400 | 266 |
| 497 | 20230921 | 103400 | 9783423100 | 30450 | 30450 | 30450 | 30400 | 674 |
| 498 | 20230921 | 103300 | 9762911200 | 30400 | 30400 | 30450 | 30400 | 3038 |
| 499 | 20230921 | 103200 | 9670554700 | 30400 | 30400 | 30450 | 30400 | 1147 |
| 500 | 20230921 | 103100 | 9635677650 | 30450 | 30450 | 30450 | 30400 | 1686 |
| 501 | 20230921 | 103000 | 9584344450 | 30450 | 30450 | 30500 | 30450 | 2028 |
| 502 | 20230921 | 102900 | 9522590900 | 30450 | 30500 | 30500 | 30450 | 2897 |
| 503 | 20230921 | 102800 | 9434365950 | 30500 | 30450 | 30500 | 30450 | 1401 |
| 504 | 20230921 | 102700 | 9391691150 | 30450 | 30500 | 30500 | 30450 | 2058 |
| 505 | 20230921 | 102600 | 9329016500 | 30500 | 30450 | 30500 | 30450 | 1389 |
| 506 | 20230921 | 102500 | 9286703050 | 30450 | 30450 | 30500 | 30450 | 2332 |
| 507 | 20230921 | 102400 | 9215682600 | 30450 | 30450 | 30500 | 30450 | 480 |
| 508 | 20230921 | 102300 | 9201063900 | 30450 | 30500 | 30500 | 30450 | 951 |
| 509 | 20230921 | 102200 | 9172102900 | 30500 | 30500 | 30500 | 30450 | 523 |
| 510 | 20230921 | 102100 | 9156152450 | 30500 | 30550 | 30550 | 30500 | 5087 |
| 511 | 20230921 | 102000 | 9000984300 | 30500 | 30500 | 30550 | 30500 | 879 |
| 512 | 20230921 | 101900 | 8974166800 | 30500 | 30500 | 30500 | 30450 | 1599 |
| 513 | 20230921 | 101800 | 8925401100 | 30500 | 30550 | 30550 | 30500 | 860 |
| 514 | 20230921 | 101700 | 8899159150 | 30550 | 30500 | 30550 | 30500 | 2900 |
| 515 | 20230921 | 101600 | 8810695750 | 30550 | 30550 | 30600 | 30500 | 2188 |
| 516 | 20230921 | 101500 | 8743856800 | 30600 | 30600 | 30600 | 30550 | 428 |
| 517 | 20230921 | 101400 | 8730766350 | 30600 | 30550 | 30600 | 30550 | 631 |
| 518 | 20230921 | 101300 | 8711483500 | 30550 | 30600 | 30600 | 30550 | 779 |
| 519 | 20230921 | 101200 | 8687650050 | 30600 | 30500 | 30600 | 30500 | 1000 |
| 520 | 20230921 | 101100 | 8657100750 | 30550 | 30500 | 30550 | 30500 | 1451 |
| 521 | 20230921 | 101000 | 8612845200 | 30500 | 30500 | 30500 | 30450 | 1239 |
| 522 | 20230921 | 100900 | 8575086950 | 30450 | 30500 | 30500 | 30450 | 1071 |
| 523 | 20230921 | 100800 | 8542466750 | 30500 | 30500 | 30500 | 30450 | 1579 |
| 524 | 20230921 | 100700 | 8494369300 | 30500 | 30500 | 30500 | 30450 | 1265 |
| 525 | 20230921 | 100600 | 8455798600 | 30500 | 30450 | 30500 | 30450 | 214 |
| 526 | 20230921 | 100500 | 8449275000 | 30500 | 30550 | 30550 | 30450 | 4986 |
| 527 | 20230921 | 100400 | 8297255250 | 30550 | 30550 | 30550 | 30500 | 598 |
| 528 | 20230921 | 100300 | 8279002700 | 30550 | 30600 | 30600 | 30500 | 1913 |
| 529 | 20230921 | 100200 | 8220556800 | 30550 | 30550 | 30600 | 30550 | 617 |
| 530 | 20230921 | 100100 | 8201706250 | 30550 | 30500 | 30550 | 30500 | 535 |
| 531 | 20230921 | 100000 | 8185383600 | 30500 | 30550 | 30550 | 30500 | 413 |
| 532 | 20230921 | 095900 | 8172779450 | 30600 | 30550 | 30600 | 30550 | 101 |
| 533 | 20230921 | 095800 | 8169693050 | 30500 | 30500 | 30600 | 30500 | 409 |
| 534 | 20230921 | 095700 | 8157210500 | 30500 | 30500 | 30600 | 30450 | 4772 |
| 535 | 20230921 | 095600 | 8011541950 | 30500 | 30550 | 30550 | 30450 | 13814 |
| 536 | 20230921 | 095500 | 7590224550 | 30550 | 30600 | 30600 | 30500 | 6231 |
| 537 | 20230921 | 095400 | 7399788850 | 30600 | 30600 | 30600 | 30550 | 1546 |
| 538 | 20230921 | 095300 | 7352485200 | 30600 | 30600 | 30600 | 30550 | 397 |
| 539 | 20230921 | 095200 | 7340343600 | 30550 | 30600 | 30600 | 30550 | 1244 |
| 540 | 20230921 | 095100 | 7302333400 | 30600 | 30600 | 30600 | 30550 | 997 |
| 541 | 20230921 | 095000 | 7271849000 | 30600 | 30600 | 30650 | 30550 | 2404 |
| 542 | 20230921 | 094900 | 7198287050 | 30600 | 30600 | 30600 | 30550 | 1346 |
| 543 | 20230921 | 094800 | 7157103950 | 30600 | 30550 | 30600 | 30550 | 2182 |
| 544 | 20230921 | 094700 | 7090408900 | 30600 | 30600 | 30650 | 30550 | 1995 |
| 545 | 20230921 | 094600 | 7029383050 | 30600 | 30550 | 30650 | 30500 | 14810 |
| 546 | 20230921 | 094500 | 6576836100 | 30550 | 30500 | 30550 | 30500 | 4075 |
| 547 | 20230921 | 094400 | 6452547250 | 30500 | 30500 | 30550 | 30500 | 7112 |
| 548 | 20230921 | 094300 | 6235630150 | 30550 | 30600 | 30600 | 30500 | 3862 |
| 549 | 20230921 | 094200 | 6117629150 | 30600 | 30550 | 30600 | 30550 | 2583 |
| 550 | 20230921 | 094100 | 6038714000 | 30550 | 30600 | 30600 | 30550 | 4819 |
| 551 | 20230921 | 094000 | 5891490250 | 30600 | 30550 | 30600 | 30550 | 2273 |
| 552 | 20230921 | 093900 | 5822024650 | 30600 | 30600 | 30600 | 30550 | 1528 |
| 553 | 20230921 | 093800 | 5775326700 | 30550 | 30600 | 30600 | 30550 | 2394 |
| 554 | 20230921 | 093700 | 5702151300 | 30600 | 30600 | 30600 | 30550 | 1886 |
| 555 | 20230921 | 093600 | 5644513650 | 30550 | 30600 | 30650 | 30550 | 5440 |
| 556 | 20230921 | 093500 | 5478232150 | 30650 | 30600 | 30650 | 30600 | 2131 |
| 557 | 20230921 | 093400 | 5413016850 | 30600 | 30700 | 30700 | 30600 | 3495 |
| 558 | 20230921 | 093300 | 5305916950 | 30650 | 30650 | 30700 | 30650 | 999 |
| 559 | 20230921 | 093200 | 5275297500 | 30650 | 30650 | 30650 | 30600 | 7310 |
| 560 | 20230921 | 093100 | 5051280500 | 30700 | 30700 | 30750 | 30650 | 2899 |
| 561 | 20230921 | 093000 | 4962297550 | 30700 | 30750 | 30750 | 30700 | 3036 |
| 562 | 20230921 | 092900 | 4869008200 | 30750 | 30800 | 30850 | 30750 | 1772 |
| 563 | 20230921 | 092800 | 4814468050 | 30850 | 30900 | 30900 | 30850 | 1984 |
| 564 | 20230921 | 092700 | 4753210950 | 30900 | 30900 | 30900 | 30850 | 760 |
| 565 | 20230921 | 092600 | 4729736950 | 30900 | 30850 | 30900 | 30800 | 3494 |
| 566 | 20230921 | 092500 | 4621932400 | 30850 | 30800 | 30850 | 30750 | 3209 |
| 567 | 20230921 | 092400 | 4523100300 | 30800 | 30800 | 30850 | 30800 | 625 |
| 568 | 20230921 | 092300 | 4503843450 | 30800 | 30750 | 30800 | 30750 | 1149 |
| 569 | 20230921 | 092200 | 4468461700 | 30800 | 30750 | 30800 | 30700 | 1859 |
| 570 | 20230921 | 092100 | 4411298300 | 30750 | 30650 | 30750 | 30650 | 1789 |
| 571 | 20230921 | 092000 | 4356406750 | 30700 | 30600 | 30750 | 30600 | 7340 |
| 572 | 20230921 | 091900 | 4131632400 | 30650 | 30650 | 30700 | 30600 | 4406 |
| 573 | 20230921 | 091800 | 3996562500 | 30650 | 30850 | 30850 | 30650 | 18511 |
| 574 | 20230921 | 091700 | 3427700400 | 30800 | 30900 | 30900 | 30800 | 656 |
| 575 | 20230921 | 091600 | 3407474750 | 30900 | 30800 | 30900 | 30800 | 3439 |
| 576 | 20230921 | 091500 | 3301438050 | 30850 | 30800 | 30850 | 30750 | 4499 |
| 577 | 20230921 | 091400 | 3162809900 | 30800 | 30850 | 30900 | 30750 | 8247 |
| 578 | 20230921 | 091300 | 2908871350 | 30850 | 30850 | 30950 | 30850 | 1956 |
| 579 | 20230921 | 091200 | 2848503650 | 30800 | 30850 | 30900 | 30800 | 3549 |
| 580 | 20230921 | 091100 | 2739067850 | 30800 | 30850 | 30950 | 30800 | 3797 |
| 581 | 20230921 | 091000 | 2621933450 | 30850 | 30850 | 31000 | 30800 | 3157 |
| 582 | 20230921 | 090900 | 2524559650 | 30800 | 30800 | 30850 | 30750 | 1832 |
| 583 | 20230921 | 090800 | 2468135850 | 30850 | 31100 | 31150 | 30800 | 9056 |
| 584 | 20230921 | 090700 | 2187861500 | 31100 | 30950 | 31100 | 30900 | 3487 |
| 585 | 20230921 | 090600 | 2079792150 | 30950 | 30800 | 31000 | 30750 | 5047 |
| 586 | 20230921 | 090500 | 1923853400 | 30800 | 30750 | 30850 | 30700 | 2874 |
| 587 | 20230921 | 090400 | 1835429800 | 30700 | 30800 | 30850 | 30700 | 7617 |
| 588 | 20230921 | 090300 | 1600902500 | 30800 | 30700 | 30900 | 30700 | 4797 |
| 589 | 20230921 | 090200 | 1453396800 | 30700 | 30900 | 30900 | 30500 | 13763 |
| 590 | 20230921 | 090100 | 1031255850 | 30850 | 31150 | 31200 | 30850 | 21754 |
| 591 | 20230921 | 090000 | 356962550 | 31200 | 31100 | 31300 | 31100 | 11172 |