33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 3 | 20230919 | 190100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230919 | 190000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230919 | 185900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230919 | 185800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230919 | 185700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230919 | 185600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230919 | 185500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230919 | 185400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230919 | 185300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230919 | 185200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230919 | 185100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230919 | 185000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230919 | 184900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230919 | 184800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230919 | 184700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230919 | 184600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230919 | 184500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230919 | 184400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230919 | 184300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230919 | 184200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230919 | 184100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230919 | 184000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230919 | 183900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230919 | 183800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230919 | 183700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230919 | 183600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230919 | 183500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230919 | 183400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230919 | 183300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230919 | 183200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 33 | 20230919 | 183100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230919 | 183000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230919 | 182900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230919 | 182800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230919 | 182700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230919 | 182600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230919 | 182500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230919 | 182400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230919 | 182300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230919 | 182200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230919 | 182100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230919 | 182000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230919 | 181900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230919 | 181800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230919 | 181700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230919 | 181600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230919 | 181500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230919 | 181400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230919 | 181300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230919 | 181200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230919 | 181100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230919 | 181000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230919 | 180900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230919 | 180800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230919 | 180700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230919 | 180600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230919 | 180500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230919 | 180400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230919 | 180300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230919 | 180200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 63 | 20230919 | 180100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230919 | 180000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230919 | 175900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230919 | 175800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230919 | 175700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230919 | 175600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230919 | 175500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230919 | 175400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230919 | 175300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230919 | 175200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230919 | 175100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230919 | 175000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230919 | 174900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230919 | 174800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230919 | 174700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230919 | 174600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230919 | 174500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230919 | 174400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230919 | 174300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230919 | 174200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230919 | 174100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230919 | 174000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230919 | 173900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230919 | 173800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230919 | 173700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230919 | 173600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230919 | 173500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230919 | 173400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230919 | 173300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230919 | 173200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 93 | 20230919 | 173100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230919 | 173000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230919 | 172900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230919 | 172800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230919 | 172700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230919 | 172600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230919 | 172500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230919 | 172400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230919 | 172300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230919 | 172200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230919 | 172100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230919 | 172000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230919 | 171900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230919 | 171800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230919 | 171700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230919 | 171600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230919 | 171500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230919 | 171400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230919 | 171300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230919 | 171200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230919 | 171100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230919 | 171000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230919 | 170900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230919 | 170800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230919 | 170700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230919 | 170600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230919 | 170500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230919 | 170400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230919 | 170300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230919 | 170200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 123 | 20230919 | 170100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230919 | 170000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230919 | 165900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230919 | 165800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230919 | 165700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230919 | 165600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230919 | 165500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230919 | 165400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230919 | 165300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230919 | 165200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230919 | 165100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230919 | 165000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230919 | 164900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230919 | 164800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230919 | 164700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230919 | 164600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230919 | 164500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230919 | 164400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230919 | 164300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230919 | 164200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230919 | 164100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230919 | 164000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230919 | 163900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230919 | 163800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230919 | 163700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230919 | 163600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230919 | 163500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230919 | 163400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230919 | 163300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230919 | 163200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 153 | 20230919 | 163100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230919 | 163000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230919 | 162900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230919 | 162800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230919 | 162700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230919 | 162600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230919 | 162500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230919 | 162400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230919 | 162300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230919 | 162200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230919 | 162100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230919 | 162000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230919 | 161900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230919 | 161800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230919 | 161700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230919 | 161600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230919 | 161500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230919 | 161400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230919 | 161300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230919 | 161200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230919 | 161100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230919 | 161000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230919 | 160900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230919 | 160800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230919 | 160700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230919 | 160600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230919 | 160500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230919 | 160400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230919 | 160300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230919 | 160200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 183 | 20230919 | 160100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230919 | 160000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230919 | 155900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230919 | 155800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230919 | 155700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230919 | 155600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230919 | 155500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230919 | 155400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230919 | 155300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230919 | 155200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230919 | 155100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230919 | 155000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230919 | 154900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230919 | 154800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230919 | 154700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230919 | 154600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230919 | 154500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230919 | 154400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230919 | 154300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230919 | 154200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230919 | 154100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230919 | 154000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230919 | 153900 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230919 | 153800 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230919 | 153700 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230919 | 153600 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230919 | 153500 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230919 | 153400 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230919 | 153300 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230919 | 153200 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 213 | 20230919 | 153100 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230919 | 153000 | 16143145350 | 32450 | 32450 | 32450 | 32450 | 30286 |
| 215 | 20230919 | 152900 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20230919 | 152800 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20230919 | 152700 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20230919 | 152600 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20230919 | 152500 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20230919 | 152400 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20230919 | 152300 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20230919 | 152200 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20230919 | 152100 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20230919 | 152000 | 15160364650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20230919 | 151900 | 15160364650 | 32550 | 32500 | 32550 | 32500 | 435 |
| 226 | 20230919 | 151800 | 15146217000 | 32600 | 32550 | 32600 | 32500 | 3323 |
| 227 | 20230919 | 151700 | 15038082550 | 32500 | 32550 | 32550 | 32500 | 1099 |
| 228 | 20230919 | 151600 | 15002354150 | 32500 | 32500 | 32550 | 32500 | 682 |
| 229 | 20230919 | 151500 | 14980182800 | 32500 | 32500 | 32550 | 32500 | 563 |
| 230 | 20230919 | 151400 | 14961879750 | 32500 | 32500 | 32550 | 32500 | 638 |
| 231 | 20230919 | 151300 | 14941136650 | 32500 | 32500 | 32550 | 32500 | 457 |
| 232 | 20230919 | 151200 | 14926275350 | 32550 | 32600 | 32600 | 32500 | 840 |
| 233 | 20230919 | 151100 | 14898955700 | 32600 | 32550 | 32600 | 32500 | 305 |
| 234 | 20230919 | 151000 | 14889027100 | 32600 | 32500 | 32600 | 32500 | 405 |
| 235 | 20230919 | 150900 | 14875835750 | 32500 | 32550 | 32600 | 32500 | 627 |
| 236 | 20230919 | 150800 | 14855416450 | 32550 | 32600 | 32600 | 32500 | 1467 |
| 237 | 20230919 | 150700 | 14807667700 | 32600 | 32600 | 32600 | 32550 | 166 |
| 238 | 20230919 | 150600 | 14802256800 | 32600 | 32600 | 32600 | 32550 | 567 |
| 239 | 20230919 | 150500 | 14783784400 | 32600 | 32600 | 32600 | 32550 | 390 |
| 240 | 20230919 | 150400 | 14771070500 | 32600 | 32600 | 32600 | 32600 | 251 |
| 241 | 20230919 | 150300 | 14762887900 | 32600 | 32550 | 32600 | 32500 | 2943 |
| 242 | 20230919 | 150200 | 14667093250 | 32500 | 32550 | 32550 | 32500 | 837 |
| 243 | 20230919 | 150100 | 14639882450 | 32550 | 32550 | 32550 | 32500 | 368 |
| 244 | 20230919 | 150000 | 14627908150 | 32500 | 32550 | 32550 | 32500 | 509 |
| 245 | 20230919 | 145900 | 14611343650 | 32550 | 32550 | 32550 | 32500 | 756 |
| 246 | 20230919 | 145800 | 14586746200 | 32550 | 32550 | 32550 | 32500 | 934 |
| 247 | 20230919 | 145700 | 14556344650 | 32550 | 32550 | 32550 | 32500 | 784 |
| 248 | 20230919 | 145600 | 14530827550 | 32550 | 32550 | 32550 | 32500 | 507 |
| 249 | 20230919 | 145500 | 14514325450 | 32550 | 32500 | 32550 | 32500 | 240 |
| 250 | 20230919 | 145400 | 14506514600 | 32550 | 32500 | 32550 | 32500 | 759 |
| 251 | 20230919 | 145300 | 14481820150 | 32500 | 32550 | 32550 | 32500 | 730 |
| 252 | 20230919 | 145200 | 14458061350 | 32550 | 32550 | 32550 | 32500 | 563 |
| 253 | 20230919 | 145100 | 14439745950 | 32500 | 32550 | 32550 | 32500 | 603 |
| 254 | 20230919 | 145000 | 14420119200 | 32550 | 32550 | 32550 | 32500 | 49 |
| 255 | 20230919 | 144900 | 14418524400 | 32500 | 32550 | 32550 | 32500 | 552 |
| 256 | 20230919 | 144800 | 14400557150 | 32500 | 32550 | 32600 | 32450 | 6262 |
| 257 | 20230919 | 144700 | 14196840750 | 32600 | 32550 | 32600 | 32550 | 378 |
| 258 | 20230919 | 144600 | 14184523650 | 32600 | 32600 | 32600 | 32550 | 543 |
| 259 | 20230919 | 144500 | 14166822400 | 32600 | 32550 | 32600 | 32550 | 325 |
| 260 | 20230919 | 144400 | 14156230850 | 32600 | 32600 | 32600 | 32600 | 523 |
| 261 | 20230919 | 144300 | 14139181050 | 32600 | 32600 | 32600 | 32550 | 507 |
| 262 | 20230919 | 144200 | 14122652900 | 32600 | 32550 | 32600 | 32550 | 340 |
| 263 | 20230919 | 144100 | 14111574500 | 32550 | 32550 | 32550 | 32500 | 6655 |
| 264 | 20230919 | 144000 | 13895201400 | 32550 | 32550 | 32550 | 32500 | 314 |
| 265 | 20230919 | 143900 | 13884981400 | 32550 | 32550 | 32550 | 32500 | 538 |
| 266 | 20230919 | 143800 | 13867469550 | 32550 | 32550 | 32550 | 32500 | 1245 |
| 267 | 20230919 | 143700 | 13826944900 | 32550 | 32550 | 32550 | 32500 | 726 |
| 268 | 20230919 | 143600 | 13803313650 | 32550 | 32550 | 32550 | 32500 | 1090 |
| 269 | 20230919 | 143500 | 13767849150 | 32550 | 32550 | 32550 | 32550 | 546 |
| 270 | 20230919 | 143400 | 13750076850 | 32550 | 32550 | 32550 | 32500 | 732 |
| 271 | 20230919 | 143300 | 13726251200 | 32550 | 32550 | 32550 | 32550 | 394 |
| 272 | 20230919 | 143200 | 13713426500 | 32550 | 32550 | 32550 | 32500 | 707 |
| 273 | 20230919 | 143100 | 13690417500 | 32550 | 32550 | 32550 | 32500 | 346 |
| 274 | 20230919 | 143000 | 13679156300 | 32550 | 32550 | 32550 | 32550 | 226 |
| 275 | 20230919 | 142900 | 13671800000 | 32500 | 32550 | 32550 | 32500 | 598 |
| 276 | 20230919 | 142800 | 13652337450 | 32550 | 32550 | 32550 | 32500 | 187 |
| 277 | 20230919 | 142700 | 13646251450 | 32550 | 32550 | 32550 | 32500 | 600 |
| 278 | 20230919 | 142600 | 13626721550 | 32550 | 32650 | 32650 | 32500 | 5416 |
| 279 | 20230919 | 142500 | 13450247150 | 32650 | 32650 | 32650 | 32600 | 248 |
| 280 | 20230919 | 142400 | 13442150050 | 32650 | 32650 | 32650 | 32600 | 518 |
| 281 | 20230919 | 142300 | 13425238150 | 32650 | 32650 | 32650 | 32600 | 403 |
| 282 | 20230919 | 142200 | 13412080250 | 32650 | 32650 | 32650 | 32650 | 529 |
| 283 | 20230919 | 142100 | 13394808400 | 32650 | 32650 | 32650 | 32600 | 695 |
| 284 | 20230919 | 142000 | 13372116700 | 32650 | 32650 | 32650 | 32600 | 373 |
| 285 | 20230919 | 141900 | 13359938450 | 32650 | 32650 | 32650 | 32600 | 818 |
| 286 | 20230919 | 141800 | 13333245850 | 32650 | 32650 | 32650 | 32600 | 481 |
| 287 | 20230919 | 141700 | 13317551950 | 32650 | 32650 | 32650 | 32650 | 668 |
| 288 | 20230919 | 141600 | 13295741750 | 32600 | 32650 | 32650 | 32600 | 888 |
| 289 | 20230919 | 141500 | 13266749700 | 32600 | 32650 | 32650 | 32600 | 134 |
| 290 | 20230919 | 141400 | 13262374650 | 32650 | 32650 | 32650 | 32600 | 707 |
| 291 | 20230919 | 141300 | 13239291150 | 32650 | 32650 | 32650 | 32600 | 357 |
| 292 | 20230919 | 141200 | 13227639100 | 32650 | 32650 | 32650 | 32600 | 2175 |
| 293 | 20230919 | 141100 | 13156625800 | 32650 | 32650 | 32650 | 32650 | 419 |
| 294 | 20230919 | 141000 | 13142945450 | 32650 | 32650 | 32650 | 32600 | 573 |
| 295 | 20230919 | 140900 | 13124237550 | 32650 | 32650 | 32650 | 32600 | 588 |
| 296 | 20230919 | 140800 | 13105039550 | 32650 | 32650 | 32650 | 32600 | 470 |
| 297 | 20230919 | 140700 | 13089695100 | 32600 | 32600 | 32650 | 32600 | 642 |
| 298 | 20230919 | 140600 | 13068738050 | 32650 | 32600 | 32650 | 32600 | 267 |
| 299 | 20230919 | 140500 | 13060021100 | 32650 | 32650 | 32650 | 32600 | 619 |
| 300 | 20230919 | 140400 | 13039810800 | 32650 | 32650 | 32700 | 32650 | 1195 |
| 301 | 20230919 | 140300 | 13000780300 | 32650 | 32700 | 32700 | 32650 | 465 |
| 302 | 20230919 | 140200 | 12985582500 | 32700 | 32700 | 32700 | 32650 | 609 |
| 303 | 20230919 | 140100 | 12965674150 | 32700 | 32650 | 32700 | 32600 | 2447 |
| 304 | 20230919 | 140000 | 12885772600 | 32650 | 32650 | 32650 | 32600 | 546 |
| 305 | 20230919 | 135900 | 12867945750 | 32650 | 32650 | 32650 | 32600 | 394 |
| 306 | 20230919 | 135800 | 12855081800 | 32650 | 32700 | 32700 | 32600 | 455 |
| 307 | 20230919 | 135700 | 12840226750 | 32650 | 32650 | 32700 | 32600 | 742 |
| 308 | 20230919 | 135600 | 12815998650 | 32650 | 32650 | 32650 | 32600 | 134 |
| 309 | 20230919 | 135500 | 12811624250 | 32650 | 32650 | 32650 | 32600 | 638 |
| 310 | 20230919 | 135400 | 12790793750 | 32650 | 32600 | 32650 | 32600 | 1774 |
| 311 | 20230919 | 135300 | 12732953950 | 32600 | 32600 | 32600 | 32600 | 86 |
| 312 | 20230919 | 135200 | 12730150350 | 32600 | 32600 | 32600 | 32550 | 580 |
| 313 | 20230919 | 135100 | 12711242550 | 32550 | 32550 | 32600 | 32550 | 3350 |
| 314 | 20230919 | 135000 | 12602191000 | 32500 | 32550 | 32550 | 32500 | 732 |
| 315 | 20230919 | 134900 | 12578364900 | 32550 | 32550 | 32550 | 32500 | 548 |
| 316 | 20230919 | 134800 | 12560528350 | 32550 | 32550 | 32550 | 32500 | 304 |
| 317 | 20230919 | 134700 | 12550633300 | 32500 | 32550 | 32550 | 32500 | 484 |
| 318 | 20230919 | 134600 | 12534879350 | 32550 | 32650 | 32650 | 32500 | 928 |
| 319 | 20230919 | 134500 | 12504666150 | 32600 | 32600 | 32650 | 32600 | 1204 |
| 320 | 20230919 | 134400 | 12465382300 | 32650 | 32650 | 32700 | 32600 | 255 |
| 321 | 20230919 | 134300 | 12457053550 | 32650 | 32650 | 32650 | 32600 | 401 |
| 322 | 20230919 | 134200 | 12443960950 | 32600 | 32650 | 32650 | 32600 | 779 |
| 323 | 20230919 | 134100 | 12418526650 | 32650 | 32650 | 32650 | 32600 | 240 |
| 324 | 20230919 | 134000 | 12410690800 | 32650 | 32600 | 32650 | 32600 | 386 |
| 325 | 20230919 | 133900 | 12398107150 | 32600 | 32600 | 32600 | 32600 | 891 |
| 326 | 20230919 | 133800 | 12369060550 | 32600 | 32550 | 32600 | 32550 | 688 |
| 327 | 20230919 | 133700 | 12346631900 | 32550 | 32600 | 32600 | 32550 | 441 |
| 328 | 20230919 | 133600 | 12332258800 | 32600 | 32600 | 32600 | 32600 | 301 |
| 329 | 20230919 | 133500 | 12322446200 | 32600 | 32600 | 32600 | 32550 | 573 |
| 330 | 20230919 | 133400 | 12303770450 | 32600 | 32600 | 32600 | 32550 | 109 |
| 331 | 20230919 | 133300 | 12300218150 | 32600 | 32600 | 32600 | 32550 | 882 |
| 332 | 20230919 | 133200 | 12271479550 | 32600 | 32600 | 32600 | 32550 | 510 |
| 333 | 20230919 | 133100 | 12254877950 | 32550 | 32600 | 32650 | 32550 | 1900 |
| 334 | 20230919 | 133000 | 12192982800 | 32600 | 32650 | 32650 | 32600 | 669 |
| 335 | 20230919 | 132900 | 12171140100 | 32650 | 32650 | 32650 | 32650 | 1004 |
| 336 | 20230919 | 132800 | 12138359500 | 32650 | 32650 | 32650 | 32650 | 446 |
| 337 | 20230919 | 132700 | 12123797600 | 32650 | 32650 | 32650 | 32600 | 555 |
| 338 | 20230919 | 132600 | 12105677050 | 32650 | 32650 | 32650 | 32650 | 361 |
| 339 | 20230919 | 132500 | 12093890400 | 32650 | 32650 | 32650 | 32650 | 788 |
| 340 | 20230919 | 132400 | 12068162200 | 32650 | 32650 | 32650 | 32600 | 175 |
| 341 | 20230919 | 132300 | 12062449150 | 32600 | 32650 | 32650 | 32600 | 573 |
| 342 | 20230919 | 132200 | 12043740800 | 32650 | 32650 | 32650 | 32600 | 390 |
| 343 | 20230919 | 132100 | 12031010250 | 32650 | 32650 | 32650 | 32650 | 744 |
| 344 | 20230919 | 132000 | 12006718650 | 32650 | 32600 | 32650 | 32600 | 540 |
| 345 | 20230919 | 131900 | 11989089750 | 32650 | 32650 | 32650 | 32600 | 525 |
| 346 | 20230919 | 131800 | 11971949650 | 32650 | 32650 | 32650 | 32600 | 367 |
| 347 | 20230919 | 131700 | 11959967750 | 32650 | 32650 | 32650 | 32650 | 262 |
| 348 | 20230919 | 131600 | 11951413450 | 32650 | 32650 | 32650 | 32600 | 609 |
| 349 | 20230919 | 131500 | 11931531500 | 32650 | 32600 | 32650 | 32600 | 1752 |
| 350 | 20230919 | 131400 | 11874389400 | 32600 | 32600 | 32600 | 32600 | 226 |
| 351 | 20230919 | 131300 | 11867021800 | 32600 | 32600 | 32600 | 32550 | 536 |
| 352 | 20230919 | 131200 | 11849549000 | 32600 | 32600 | 32600 | 32600 | 132 |
| 353 | 20230919 | 131100 | 11845245800 | 32600 | 32600 | 32600 | 32550 | 463 |
| 354 | 20230919 | 131000 | 11830152050 | 32600 | 32600 | 32600 | 32550 | 830 |
| 355 | 20230919 | 130900 | 11803107100 | 32550 | 32600 | 32600 | 32550 | 261 |
| 356 | 20230919 | 130800 | 11794598650 | 32600 | 32600 | 32600 | 32600 | 354 |
| 357 | 20230919 | 130700 | 11783058250 | 32550 | 32600 | 32600 | 32550 | 515 |
| 358 | 20230919 | 130600 | 11766278550 | 32600 | 32550 | 32600 | 32500 | 2355 |
| 359 | 20230919 | 130500 | 11689606800 | 32550 | 32550 | 32550 | 32500 | 438 |
| 360 | 20230919 | 130400 | 11675353700 | 32550 | 32550 | 32550 | 32500 | 1361 |
| 361 | 20230919 | 130300 | 11631103300 | 32550 | 32600 | 32600 | 32550 | 2232 |
| 362 | 20230919 | 130200 | 11558427850 | 32600 | 32650 | 32650 | 32550 | 689 |
| 363 | 20230919 | 130100 | 11535962650 | 32650 | 32650 | 32650 | 32600 | 764 |
| 364 | 20230919 | 130000 | 11511030950 | 32650 | 32650 | 32650 | 32600 | 353 |
| 365 | 20230919 | 125900 | 11499509000 | 32650 | 32650 | 32650 | 32600 | 343 |
| 366 | 20230919 | 125800 | 11488310700 | 32650 | 32650 | 32650 | 32600 | 926 |
| 367 | 20230919 | 125700 | 11458097100 | 32650 | 32650 | 32650 | 32600 | 596 |
| 368 | 20230919 | 125600 | 11438651450 | 32700 | 32700 | 32700 | 32650 | 642 |
| 369 | 20230919 | 125500 | 11417670150 | 32650 | 32700 | 32700 | 32650 | 774 |
| 370 | 20230919 | 125400 | 11392387750 | 32700 | 32700 | 32700 | 32650 | 468 |
| 371 | 20230919 | 125300 | 11377084650 | 32700 | 32650 | 32700 | 32650 | 447 |
| 372 | 20230919 | 125200 | 11362467850 | 32700 | 32700 | 32700 | 32650 | 514 |
| 373 | 20230919 | 125100 | 11345661650 | 32700 | 32700 | 32750 | 32650 | 824 |
| 374 | 20230919 | 125000 | 11318730700 | 32700 | 32750 | 32750 | 32700 | 589 |
| 375 | 20230919 | 124900 | 11299462800 | 32700 | 32750 | 32750 | 32700 | 252 |
| 376 | 20230919 | 124800 | 11291219100 | 32700 | 32700 | 32750 | 32650 | 647 |
| 377 | 20230919 | 124700 | 11270050650 | 32700 | 32700 | 32700 | 32700 | 238 |
| 378 | 20230919 | 124600 | 11262268050 | 32700 | 32700 | 32700 | 32650 | 425 |
| 379 | 20230919 | 124500 | 11248371250 | 32700 | 32700 | 32750 | 32700 | 800 |
| 380 | 20230919 | 124400 | 11222206450 | 32750 | 32700 | 32750 | 32650 | 490 |
| 381 | 20230919 | 124300 | 11206182150 | 32700 | 32700 | 32700 | 32650 | 640 |
| 382 | 20230919 | 124200 | 11185255200 | 32700 | 32700 | 32700 | 32700 | 257 |
| 383 | 20230919 | 124100 | 11176851300 | 32700 | 32700 | 32700 | 32650 | 1211 |
| 384 | 20230919 | 124000 | 11137251700 | 32700 | 32700 | 32700 | 32650 | 129 |
| 385 | 20230919 | 123900 | 11133034150 | 32700 | 32650 | 32700 | 32650 | 571 |
| 386 | 20230919 | 123800 | 11114362500 | 32700 | 32700 | 32700 | 32650 | 590 |
| 387 | 20230919 | 123700 | 11095069600 | 32700 | 32650 | 32700 | 32650 | 125 |
| 388 | 20230919 | 123600 | 11090982150 | 32700 | 32700 | 32700 | 32700 | 555 |
| 389 | 20230919 | 123500 | 11072833650 | 32700 | 32700 | 32700 | 32650 | 537 |
| 390 | 20230919 | 123400 | 11055274500 | 32700 | 32700 | 32700 | 32650 | 490 |
| 391 | 20230919 | 123300 | 11039251650 | 32700 | 32700 | 32700 | 32650 | 224 |
| 392 | 20230919 | 123200 | 11031931200 | 32700 | 32700 | 32700 | 32700 | 615 |
| 393 | 20230919 | 123100 | 11011820700 | 32650 | 32700 | 32700 | 32650 | 537 |
| 394 | 20230919 | 123000 | 10994260850 | 32700 | 32700 | 32700 | 32650 | 146 |
| 395 | 20230919 | 122900 | 10989489500 | 32650 | 32700 | 32700 | 32650 | 1036 |
| 396 | 20230919 | 122800 | 10955613000 | 32700 | 32700 | 32700 | 32650 | 312 |
| 397 | 20230919 | 122700 | 10945418300 | 32700 | 32700 | 32700 | 32650 | 404 |
| 398 | 20230919 | 122600 | 10932207650 | 32700 | 32700 | 32700 | 32650 | 624 |
| 399 | 20230919 | 122500 | 10911805300 | 32700 | 32700 | 32700 | 32650 | 137 |
| 400 | 20230919 | 122400 | 10907325450 | 32700 | 32700 | 32700 | 32650 | 369 |
| 401 | 20230919 | 122300 | 10895259850 | 32650 | 32700 | 32700 | 32650 | 507 |
| 402 | 20230919 | 122200 | 10878693200 | 32700 | 32700 | 32700 | 32650 | 565 |
| 403 | 20230919 | 122100 | 10860219900 | 32700 | 32650 | 32700 | 32650 | 2039 |
| 404 | 20230919 | 122000 | 10793645200 | 32650 | 32650 | 32650 | 32600 | 229 |
| 405 | 20230919 | 121900 | 10786168500 | 32650 | 32600 | 32650 | 32600 | 641 |
| 406 | 20230919 | 121800 | 10765240750 | 32650 | 32800 | 32800 | 32600 | 696 |
| 407 | 20230919 | 121700 | 10742483250 | 32800 | 32700 | 32800 | 32700 | 903 |
| 408 | 20230919 | 121600 | 10712925400 | 32700 | 32650 | 32700 | 32650 | 298 |
| 409 | 20230919 | 121500 | 10703186450 | 32650 | 32650 | 32650 | 32600 | 146 |
| 410 | 20230919 | 121400 | 10698419750 | 32650 | 32650 | 32650 | 32600 | 682 |
| 411 | 20230919 | 121300 | 10676152600 | 32700 | 32700 | 32700 | 32650 | 471 |
| 412 | 20230919 | 121200 | 10660764350 | 32700 | 32750 | 32750 | 32700 | 665 |
| 413 | 20230919 | 121100 | 10639005950 | 32750 | 32750 | 32750 | 32700 | 187 |
| 414 | 20230919 | 121000 | 10632888900 | 32750 | 32700 | 32750 | 32700 | 2791 |
| 415 | 20230919 | 120900 | 10541490700 | 32700 | 32700 | 32750 | 32650 | 1315 |
| 416 | 20230919 | 120800 | 10498489400 | 32700 | 32700 | 32700 | 32650 | 151 |
| 417 | 20230919 | 120700 | 10493553050 | 32700 | 32700 | 32700 | 32700 | 517 |
| 418 | 20230919 | 120600 | 10476647150 | 32700 | 32650 | 32700 | 32650 | 162 |
| 419 | 20230919 | 120500 | 10471349950 | 32700 | 32700 | 32700 | 32700 | 798 |
| 420 | 20230919 | 120400 | 10445255350 | 32700 | 32700 | 32700 | 32700 | 456 |
| 421 | 20230919 | 120300 | 10430344150 | 32700 | 32700 | 32700 | 32650 | 370 |
| 422 | 20230919 | 120200 | 10418246200 | 32700 | 32700 | 32700 | 32650 | 446 |
| 423 | 20230919 | 120100 | 10403664700 | 32700 | 32700 | 32700 | 32650 | 244 |
| 424 | 20230919 | 120000 | 10395685950 | 32700 | 32650 | 32700 | 32650 | 293 |
| 425 | 20230919 | 115900 | 10386109850 | 32650 | 32600 | 32650 | 32550 | 3463 |
| 426 | 20230919 | 115800 | 10273132550 | 32600 | 32600 | 32600 | 32550 | 321 |
| 427 | 20230919 | 115700 | 10262668050 | 32600 | 32550 | 32600 | 32550 | 4246 |
| 428 | 20230919 | 115600 | 10124340000 | 32600 | 32550 | 32600 | 32550 | 138 |
| 429 | 20230919 | 115500 | 10119843400 | 32600 | 32600 | 32600 | 32550 | 6527 |
| 430 | 20230919 | 115400 | 9907376350 | 32600 | 32600 | 32650 | 32550 | 2457 |
| 431 | 20230919 | 115300 | 9827287650 | 32600 | 32650 | 32650 | 32600 | 697 |
| 432 | 20230919 | 115200 | 9804554850 | 32650 | 32650 | 32650 | 32600 | 432 |
| 433 | 20230919 | 115100 | 9790455150 | 32650 | 32650 | 32650 | 32600 | 280 |
| 434 | 20230919 | 115000 | 9781313800 | 32650 | 32650 | 32650 | 32600 | 463 |
| 435 | 20230919 | 114900 | 9766196900 | 32650 | 32750 | 32750 | 32650 | 3777 |
| 436 | 20230919 | 114800 | 9642673100 | 32750 | 32700 | 32750 | 32700 | 664 |
| 437 | 20230919 | 114700 | 9620931250 | 32750 | 32700 | 32750 | 32700 | 446 |
| 438 | 20230919 | 114600 | 9606332850 | 32700 | 32750 | 32750 | 32700 | 478 |
| 439 | 20230919 | 114500 | 9590684700 | 32750 | 32700 | 32750 | 32650 | 740 |
| 440 | 20230919 | 114400 | 9566487850 | 32650 | 32700 | 32700 | 32650 | 184 |
| 441 | 20230919 | 114300 | 9560471250 | 32700 | 32750 | 32750 | 32650 | 556 |
| 442 | 20230919 | 114200 | 9542289800 | 32750 | 32750 | 32750 | 32700 | 486 |
| 443 | 20230919 | 114100 | 9526380700 | 32750 | 32650 | 32750 | 32650 | 228 |
| 444 | 20230919 | 114000 | 9518918450 | 32650 | 32700 | 32750 | 32650 | 651 |
| 445 | 20230919 | 113900 | 9497625150 | 32700 | 32700 | 32750 | 32700 | 359 |
| 446 | 20230919 | 113800 | 9485885800 | 32700 | 32700 | 32700 | 32700 | 542 |
| 447 | 20230919 | 113700 | 9468162400 | 32650 | 32800 | 32800 | 32650 | 939 |
| 448 | 20230919 | 113600 | 9437443500 | 32800 | 32700 | 32800 | 32700 | 209 |
| 449 | 20230919 | 113500 | 9430588900 | 32750 | 32750 | 32800 | 32700 | 1109 |
| 450 | 20230919 | 113400 | 9394260550 | 32800 | 32800 | 32800 | 32750 | 495 |
| 451 | 20230919 | 113300 | 9378036950 | 32800 | 32800 | 32800 | 32750 | 906 |
| 452 | 20230919 | 113200 | 9348345200 | 32800 | 32800 | 32800 | 32800 | 514 |
| 453 | 20230919 | 113100 | 9331486000 | 32800 | 32800 | 32800 | 32750 | 743 |
| 454 | 20230919 | 113000 | 9307123100 | 32750 | 32800 | 32800 | 32750 | 1307 |
| 455 | 20230919 | 112900 | 9264254300 | 32800 | 32850 | 32850 | 32750 | 2238 |
| 456 | 20230919 | 112800 | 9190845500 | 32850 | 32850 | 32850 | 32800 | 559 |
| 457 | 20230919 | 112700 | 9172483250 | 32800 | 32800 | 32800 | 32750 | 2086 |
| 458 | 20230919 | 112600 | 9104062550 | 32750 | 32800 | 32800 | 32750 | 166 |
| 459 | 20230919 | 112500 | 9098618550 | 32800 | 32800 | 32800 | 32800 | 1284 |
| 460 | 20230919 | 112400 | 9056503350 | 32800 | 32800 | 32800 | 32750 | 387 |
| 461 | 20230919 | 112300 | 9043810450 | 32800 | 32750 | 32800 | 32750 | 626 |
| 462 | 20230919 | 112200 | 9023284950 | 32800 | 32800 | 32800 | 32800 | 211 |
| 463 | 20230919 | 112100 | 9016364150 | 32800 | 32800 | 32800 | 32750 | 426 |
| 464 | 20230919 | 112000 | 9002393150 | 32800 | 32800 | 32800 | 32750 | 529 |
| 465 | 20230919 | 111900 | 8985042100 | 32800 | 32850 | 32850 | 32800 | 756 |
| 466 | 20230919 | 111800 | 8960244250 | 32850 | 32750 | 32850 | 32750 | 2303 |
| 467 | 20230919 | 111700 | 8884712600 | 32800 | 32800 | 32800 | 32750 | 121 |
| 468 | 20230919 | 111600 | 8880747700 | 32800 | 32800 | 32800 | 32750 | 518 |
| 469 | 20230919 | 111500 | 8863758400 | 32800 | 32800 | 32800 | 32750 | 603 |
| 470 | 20230919 | 111400 | 8843985000 | 32800 | 32800 | 32800 | 32800 | 75 |
| 471 | 20230919 | 111300 | 8841525000 | 32800 | 32750 | 32800 | 32700 | 898 |
| 472 | 20230919 | 111200 | 8812104150 | 32750 | 32750 | 32750 | 32700 | 140 |
| 473 | 20230919 | 111100 | 8807520150 | 32750 | 32750 | 32750 | 32700 | 411 |
| 474 | 20230919 | 111000 | 8794062550 | 32750 | 32750 | 32750 | 32700 | 754 |
| 475 | 20230919 | 110900 | 8769370450 | 32750 | 32700 | 32750 | 32700 | 352 |
| 476 | 20230919 | 110800 | 8757842750 | 32750 | 32700 | 32750 | 32700 | 520 |
| 477 | 20230919 | 110700 | 8740813850 | 32700 | 32750 | 32750 | 32700 | 338 |
| 478 | 20230919 | 110600 | 8729744400 | 32750 | 32750 | 32750 | 32700 | 492 |
| 479 | 20230919 | 110500 | 8713631550 | 32750 | 32750 | 32750 | 32700 | 410 |
| 480 | 20230919 | 110400 | 8700209300 | 32700 | 32700 | 32750 | 32700 | 471 |
| 481 | 20230919 | 110300 | 8684794100 | 32700 | 32700 | 32700 | 32700 | 746 |
| 482 | 20230919 | 110200 | 8660399900 | 32650 | 32700 | 32750 | 32650 | 316 |
| 483 | 20230919 | 110100 | 8650065500 | 32750 | 32750 | 32750 | 32750 | 579 |
| 484 | 20230919 | 110000 | 8631103250 | 32700 | 32750 | 32750 | 32700 | 1030 |
| 485 | 20230919 | 105900 | 8597388700 | 32800 | 32800 | 32800 | 32750 | 773 |
| 486 | 20230919 | 105800 | 8572042450 | 32750 | 32750 | 32800 | 32750 | 1893 |
| 487 | 20230919 | 105700 | 8510031700 | 32750 | 32700 | 32750 | 32700 | 307 |
| 488 | 20230919 | 105600 | 8499981300 | 32700 | 32750 | 32750 | 32700 | 600 |
| 489 | 20230919 | 105500 | 8480333200 | 32750 | 32700 | 32750 | 32700 | 64 |
| 490 | 20230919 | 105400 | 8478237400 | 32750 | 32750 | 32750 | 32700 | 736 |
| 491 | 20230919 | 105300 | 8454147500 | 32750 | 32750 | 32800 | 32700 | 2603 |
| 492 | 20230919 | 105200 | 8368996550 | 32750 | 32750 | 32750 | 32700 | 922 |
| 493 | 20230919 | 105100 | 8338810400 | 32750 | 32750 | 32800 | 32750 | 3194 |
| 494 | 20230919 | 105000 | 8234191600 | 32750 | 32700 | 32750 | 32650 | 1261 |
| 495 | 20230919 | 104900 | 8192959800 | 32700 | 32650 | 32700 | 32650 | 1385 |
| 496 | 20230919 | 104800 | 8147689750 | 32650 | 32650 | 32650 | 32600 | 803 |
| 497 | 20230919 | 104700 | 8121473750 | 32650 | 32650 | 32650 | 32600 | 833 |
| 498 | 20230919 | 104600 | 8094281350 | 32650 | 32650 | 32650 | 32600 | 333 |
| 499 | 20230919 | 104500 | 8083411550 | 32650 | 32650 | 32650 | 32600 | 192 |
| 500 | 20230919 | 104400 | 8077142950 | 32600 | 32600 | 32650 | 32600 | 737 |
| 501 | 20230919 | 104300 | 8053085400 | 32600 | 32600 | 32650 | 32600 | 535 |
| 502 | 20230919 | 104200 | 8035623200 | 32600 | 32550 | 32600 | 32550 | 1487 |
| 503 | 20230919 | 104100 | 7987213400 | 32500 | 32550 | 32550 | 32500 | 622 |
| 504 | 20230919 | 104000 | 7966971250 | 32550 | 32500 | 32550 | 32500 | 863 |
| 505 | 20230919 | 103900 | 7938906300 | 32550 | 32550 | 32550 | 32500 | 710 |
| 506 | 20230919 | 103800 | 7915797650 | 32550 | 32500 | 32550 | 32450 | 524 |
| 507 | 20230919 | 103700 | 7898764250 | 32500 | 32500 | 32500 | 32450 | 375 |
| 508 | 20230919 | 103600 | 7886578700 | 32450 | 32450 | 32450 | 32450 | 1945 |
| 509 | 20230919 | 103500 | 7823463450 | 32400 | 32450 | 32450 | 32400 | 301 |
| 510 | 20230919 | 103400 | 7813698700 | 32450 | 32400 | 32450 | 32400 | 264 |
| 511 | 20230919 | 103300 | 7805133600 | 32400 | 32450 | 32450 | 32400 | 648 |
| 512 | 20230919 | 103200 | 7784131400 | 32450 | 32450 | 32450 | 32400 | 388 |
| 513 | 20230919 | 103100 | 7771541050 | 32450 | 32500 | 32500 | 32450 | 516 |
| 514 | 20230919 | 103000 | 7754796350 | 32500 | 32500 | 32500 | 32450 | 379 |
| 515 | 20230919 | 102900 | 7742491800 | 32450 | 32450 | 32500 | 32450 | 830 |
| 516 | 20230919 | 102800 | 7715556150 | 32450 | 32400 | 32450 | 32400 | 2004 |
| 517 | 20230919 | 102700 | 7650591950 | 32400 | 32500 | 32550 | 32400 | 7970 |
| 518 | 20230919 | 102600 | 7392096950 | 32500 | 32550 | 32550 | 32500 | 124 |
| 519 | 20230919 | 102500 | 7388061000 | 32550 | 32500 | 32550 | 32500 | 474 |
| 520 | 20230919 | 102400 | 7372634150 | 32500 | 32500 | 32550 | 32500 | 949 |
| 521 | 20230919 | 102300 | 7341791350 | 32450 | 32550 | 32600 | 32350 | 11477 |
| 522 | 20230919 | 102200 | 6969267200 | 32600 | 32550 | 32600 | 32550 | 1817 |
| 523 | 20230919 | 102100 | 6910123100 | 32550 | 32550 | 32550 | 32500 | 4685 |
| 524 | 20230919 | 102000 | 6757630400 | 32550 | 32600 | 32650 | 32550 | 660 |
| 525 | 20230919 | 101900 | 6736117950 | 32650 | 32650 | 32650 | 32600 | 114 |
| 526 | 20230919 | 101800 | 6732396750 | 32650 | 32700 | 32750 | 32600 | 5647 |
| 527 | 20230919 | 101700 | 6547887300 | 32700 | 32650 | 32700 | 32600 | 2107 |
| 528 | 20230919 | 101600 | 6479081350 | 32650 | 32600 | 32650 | 32550 | 2348 |
| 529 | 20230919 | 101500 | 6402538200 | 32550 | 32550 | 32600 | 32550 | 72 |
| 530 | 20230919 | 101400 | 6400193000 | 32550 | 32500 | 32650 | 32450 | 3496 |
| 531 | 20230919 | 101300 | 6286500200 | 32500 | 32500 | 32500 | 32450 | 4423 |
| 532 | 20230919 | 101200 | 6142777900 | 32500 | 32600 | 32600 | 32500 | 3698 |
| 533 | 20230919 | 101100 | 6022402600 | 32600 | 32600 | 32600 | 32550 | 1574 |
| 534 | 20230919 | 101000 | 5971100300 | 32600 | 32600 | 32600 | 32550 | 1701 |
| 535 | 20230919 | 100900 | 5915649550 | 32600 | 32600 | 32600 | 32550 | 590 |
| 536 | 20230919 | 100800 | 5896420700 | 32600 | 32600 | 32600 | 32550 | 618 |
| 537 | 20230919 | 100700 | 5876277050 | 32600 | 32600 | 32600 | 32550 | 247 |
| 538 | 20230919 | 100600 | 5868225100 | 32600 | 32550 | 32600 | 32550 | 127 |
| 539 | 20230919 | 100500 | 5864085500 | 32550 | 32600 | 32600 | 32550 | 108 |
| 540 | 20230919 | 100400 | 5860566600 | 32600 | 32600 | 32600 | 32550 | 318 |
| 541 | 20230919 | 100300 | 5850207250 | 32600 | 32600 | 32600 | 32550 | 265 |
| 542 | 20230919 | 100200 | 5841576900 | 32600 | 32600 | 32600 | 32550 | 553 |
| 543 | 20230919 | 100100 | 5823549300 | 32600 | 32650 | 32650 | 32550 | 1219 |
| 544 | 20230919 | 100000 | 5783833300 | 32650 | 32650 | 32650 | 32650 | 244 |
| 545 | 20230919 | 095900 | 5775866700 | 32650 | 32700 | 32700 | 32600 | 1888 |
| 546 | 20230919 | 095800 | 5714230500 | 32700 | 32650 | 32700 | 32650 | 323 |
| 547 | 20230919 | 095700 | 5703683800 | 32650 | 32650 | 32700 | 32600 | 416 |
| 548 | 20230919 | 095600 | 5690103000 | 32700 | 32700 | 32700 | 32600 | 1749 |
| 549 | 20230919 | 095500 | 5633006400 | 32700 | 32700 | 32750 | 32650 | 945 |
| 550 | 20230919 | 095400 | 5602104600 | 32700 | 32700 | 32700 | 32650 | 1049 |
| 551 | 20230919 | 095300 | 5567803050 | 32700 | 32550 | 32700 | 32550 | 7095 |
| 552 | 20230919 | 095200 | 5336767350 | 32550 | 32500 | 32550 | 32500 | 471 |
| 553 | 20230919 | 095100 | 5321454500 | 32500 | 32550 | 32550 | 32500 | 476 |
| 554 | 20230919 | 095000 | 5305978200 | 32550 | 32550 | 32550 | 32500 | 1472 |
| 555 | 20230919 | 094900 | 5258090550 | 32550 | 32600 | 32650 | 32500 | 7023 |
| 556 | 20230919 | 094800 | 5029401950 | 32600 | 32750 | 32750 | 32600 | 5700 |
| 557 | 20230919 | 094700 | 4843271100 | 32750 | 32800 | 32800 | 32700 | 1445 |
| 558 | 20230919 | 094600 | 4795964850 | 32750 | 32800 | 32800 | 32750 | 452 |
| 559 | 20230919 | 094500 | 4781144900 | 32800 | 32800 | 32800 | 32750 | 1120 |
| 560 | 20230919 | 094400 | 4744421250 | 32800 | 32800 | 32850 | 32750 | 1870 |
| 561 | 20230919 | 094300 | 4683075850 | 32800 | 32800 | 32800 | 32750 | 1603 |
| 562 | 20230919 | 094200 | 4630538900 | 32800 | 32800 | 32800 | 32750 | 419 |
| 563 | 20230919 | 094100 | 4616797600 | 32800 | 32800 | 32800 | 32750 | 1061 |
| 564 | 20230919 | 094000 | 4581996900 | 32800 | 32750 | 32800 | 32750 | 339 |
| 565 | 20230919 | 093900 | 4570879700 | 32750 | 32800 | 32800 | 32750 | 968 |
| 566 | 20230919 | 093800 | 4539130350 | 32750 | 32750 | 32800 | 32750 | 222 |
| 567 | 20230919 | 093700 | 4531854000 | 32750 | 32700 | 32750 | 32700 | 853 |
| 568 | 20230919 | 093600 | 4503918800 | 32750 | 32800 | 32850 | 32750 | 5682 |
| 569 | 20230919 | 093500 | 4317684250 | 32800 | 32800 | 32900 | 32800 | 2930 |
| 570 | 20230919 | 093400 | 4221342950 | 32800 | 32750 | 32850 | 32750 | 4584 |
| 571 | 20230919 | 093300 | 4070919000 | 32700 | 32750 | 32800 | 32700 | 552 |
| 572 | 20230919 | 093200 | 4052839350 | 32750 | 32850 | 32900 | 32700 | 5249 |
| 573 | 20230919 | 093100 | 3880720200 | 32850 | 32850 | 32900 | 32850 | 3540 |
| 574 | 20230919 | 093000 | 3764357500 | 32850 | 32650 | 32850 | 32650 | 4328 |
| 575 | 20230919 | 092900 | 3622683100 | 32700 | 32700 | 32700 | 32650 | 363 |
| 576 | 20230919 | 092800 | 3610814950 | 32650 | 32800 | 32800 | 32650 | 2166 |
| 577 | 20230919 | 092700 | 3540007900 | 32800 | 32800 | 32850 | 32800 | 1207 |
| 578 | 20230919 | 092600 | 3500363800 | 32750 | 32750 | 32850 | 32700 | 2233 |
| 579 | 20230919 | 092500 | 3427140550 | 32750 | 32700 | 32750 | 32650 | 2489 |
| 580 | 20230919 | 092400 | 3345678300 | 32700 | 32600 | 32700 | 32600 | 701 |
| 581 | 20230919 | 092300 | 3322768400 | 32600 | 32650 | 32700 | 32600 | 4393 |
| 582 | 20230919 | 092200 | 3179354300 | 32650 | 32650 | 32650 | 32600 | 305 |
| 583 | 20230919 | 092100 | 3169408950 | 32600 | 32700 | 32700 | 32600 | 1685 |
| 584 | 20230919 | 092000 | 3114381000 | 32700 | 32750 | 32750 | 32700 | 450 |
| 585 | 20230919 | 091900 | 3099660800 | 32700 | 32850 | 32850 | 32650 | 5708 |
| 586 | 20230919 | 091800 | 2912833600 | 32850 | 32700 | 32850 | 32700 | 1954 |
| 587 | 20230919 | 091700 | 2848823950 | 32700 | 32700 | 32700 | 32650 | 5251 |
| 588 | 20230919 | 091600 | 2677129600 | 32700 | 32800 | 32800 | 32700 | 3483 |
| 589 | 20230919 | 091500 | 2562970650 | 32900 | 32850 | 32900 | 32800 | 3689 |
| 590 | 20230919 | 091400 | 2441785350 | 32900 | 32850 | 32950 | 32850 | 4375 |
| 591 | 20230919 | 091300 | 2298015100 | 32850 | 32900 | 32900 | 32800 | 1703 |
| 592 | 20230919 | 091200 | 2242027900 | 32900 | 32950 | 33000 | 32900 | 1523 |
| 593 | 20230919 | 091100 | 2191850000 | 33000 | 32950 | 33000 | 32900 | 1528 |
| 594 | 20230919 | 091000 | 2141501950 | 32950 | 32950 | 32950 | 32900 | 2100 |
| 595 | 20230919 | 090900 | 2072321550 | 32900 | 33000 | 33050 | 32900 | 7622 |
| 596 | 20230919 | 090800 | 1820902350 | 33000 | 32950 | 33000 | 32850 | 3630 |
| 597 | 20230919 | 090700 | 1701366250 | 32950 | 32800 | 33000 | 32800 | 7503 |
| 598 | 20230919 | 090600 | 1454477700 | 32800 | 32850 | 32900 | 32700 | 7462 |
| 599 | 20230919 | 090500 | 1209895800 | 32850 | 32850 | 32900 | 32800 | 6119 |
| 600 | 20230919 | 090400 | 1008880050 | 32850 | 32900 | 32900 | 32800 | 3783 |
| 601 | 20230919 | 090300 | 884588650 | 32900 | 32650 | 32900 | 32650 | 10526 |
| 602 | 20230919 | 090200 | 539702500 | 32650 | 32600 | 32650 | 32550 | 6708 |
| 603 | 20230919 | 090100 | 321221250 | 32600 | 32600 | 32650 | 32500 | 5527 |
| 604 | 20230919 | 090000 | 141187350 | 32600 | 32500 | 32650 | 32500 | 4340 |