33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 3 | 20230920 | 190200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230920 | 190100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230920 | 190000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230920 | 185900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230920 | 185800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230920 | 185700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230920 | 185600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230920 | 185500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230920 | 185400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230920 | 185300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230920 | 185200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230920 | 185100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230920 | 185000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230920 | 184900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230920 | 184800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230920 | 184700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230920 | 184600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230920 | 184500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230920 | 184400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230920 | 184300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230920 | 184200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230920 | 184100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230920 | 184000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230920 | 183900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230920 | 183800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230920 | 183700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230920 | 183600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230920 | 183500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230920 | 183400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230920 | 183300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 33 | 20230920 | 183200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230920 | 183100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230920 | 183000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230920 | 182900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230920 | 182800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230920 | 182700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230920 | 182600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230920 | 182500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230920 | 182400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230920 | 182300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230920 | 182200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230920 | 182100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230920 | 182000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230920 | 181900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230920 | 181800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230920 | 181700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230920 | 181600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230920 | 181500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230920 | 181400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230920 | 181300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230920 | 181200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230920 | 181100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230920 | 181000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230920 | 180900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230920 | 180800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230920 | 180700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230920 | 180600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230920 | 180500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230920 | 180400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230920 | 180300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 63 | 20230920 | 180200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230920 | 180100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230920 | 180000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230920 | 175900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230920 | 175800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230920 | 175700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230920 | 175600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230920 | 175500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230920 | 175400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230920 | 175300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230920 | 175200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230920 | 175100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230920 | 175000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230920 | 174900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230920 | 174800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230920 | 174700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230920 | 174600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230920 | 174500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230920 | 174400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230920 | 174300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230920 | 174200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230920 | 174100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230920 | 174000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230920 | 173900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230920 | 173800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230920 | 173700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230920 | 173600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230920 | 173500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230920 | 173400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230920 | 173300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 93 | 20230920 | 173200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230920 | 173100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230920 | 173000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230920 | 172900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230920 | 172800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230920 | 172700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230920 | 172600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230920 | 172500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230920 | 172400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230920 | 172300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230920 | 172200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230920 | 172100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230920 | 172000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230920 | 171900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230920 | 171800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230920 | 171700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230920 | 171600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230920 | 171500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230920 | 171400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230920 | 171300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230920 | 171200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230920 | 171100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230920 | 171000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230920 | 170900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230920 | 170800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230920 | 170700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230920 | 170600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230920 | 170500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230920 | 170400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230920 | 170300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 123 | 20230920 | 170200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230920 | 170100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230920 | 170000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230920 | 165900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230920 | 165800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230920 | 165700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230920 | 165600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230920 | 165500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230920 | 165400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230920 | 165300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230920 | 165200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230920 | 165100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230920 | 165000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230920 | 164900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230920 | 164800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230920 | 164700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230920 | 164600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230920 | 164500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230920 | 164400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230920 | 164300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230920 | 164200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230920 | 164100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230920 | 164000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230920 | 163900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230920 | 163800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230920 | 163700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230920 | 163600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230920 | 163500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230920 | 163400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230920 | 163300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 153 | 20230920 | 163200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230920 | 163100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230920 | 163000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230920 | 162900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230920 | 162800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230920 | 162700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230920 | 162600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230920 | 162500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230920 | 162400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230920 | 162300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230920 | 162200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230920 | 162100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230920 | 162000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230920 | 161900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230920 | 161800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230920 | 161700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230920 | 161600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230920 | 161500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230920 | 161400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230920 | 161300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230920 | 161200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230920 | 161100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230920 | 161000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230920 | 160900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230920 | 160800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230920 | 160700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230920 | 160600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230920 | 160500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230920 | 160400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230920 | 160300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 183 | 20230920 | 160200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230920 | 160100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230920 | 160000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230920 | 155900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230920 | 155800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230920 | 155700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230920 | 155600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230920 | 155500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230920 | 155400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230920 | 155300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230920 | 155200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230920 | 155100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230920 | 155000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230920 | 154900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230920 | 154800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230920 | 154700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230920 | 154600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230920 | 154500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230920 | 154400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230920 | 154300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230920 | 154200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230920 | 154100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230920 | 154000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230920 | 153900 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230920 | 153800 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230920 | 153700 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230920 | 153600 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230920 | 153500 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230920 | 153400 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230920 | 153300 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 213 | 20230920 | 153200 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230920 | 153100 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230920 | 153000 | 28889633700 | 32900 | 32900 | 32900 | 32900 | 52848 |
| 216 | 20230920 | 152900 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230920 | 152800 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230920 | 152700 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230920 | 152600 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230920 | 152500 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230920 | 152400 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230920 | 152300 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230920 | 152200 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230920 | 152100 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230920 | 152000 | 27150934500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230920 | 151900 | 27150934500 | 32850 | 32900 | 32900 | 32850 | 14394 |
| 227 | 20230920 | 151800 | 26677523850 | 32850 | 32850 | 32900 | 32850 | 2819 |
| 228 | 20230920 | 151700 | 26584824150 | 32900 | 32800 | 32900 | 32800 | 1062 |
| 229 | 20230920 | 151600 | 26549909150 | 32850 | 32800 | 32900 | 32800 | 3639 |
| 230 | 20230920 | 151500 | 26430361350 | 32800 | 32800 | 32850 | 32800 | 1826 |
| 231 | 20230920 | 151400 | 26370403850 | 32850 | 32850 | 32850 | 32800 | 1371 |
| 232 | 20230920 | 151300 | 26325370600 | 32850 | 32850 | 32850 | 32800 | 1294 |
| 233 | 20230920 | 151200 | 26282876150 | 32850 | 32850 | 32900 | 32800 | 3647 |
| 234 | 20230920 | 151100 | 26163002850 | 32800 | 32850 | 32850 | 32800 | 1445 |
| 235 | 20230920 | 151000 | 26115536400 | 32850 | 32850 | 32900 | 32800 | 13838 |
| 236 | 20230920 | 150900 | 25660959100 | 32850 | 32800 | 32850 | 32750 | 7538 |
| 237 | 20230920 | 150800 | 25413561050 | 32800 | 32800 | 32800 | 32750 | 1706 |
| 238 | 20230920 | 150700 | 25357607500 | 32750 | 32750 | 32800 | 32750 | 9154 |
| 239 | 20230920 | 150600 | 25057777900 | 32750 | 32750 | 32750 | 32700 | 727 |
| 240 | 20230920 | 150500 | 25033970100 | 32750 | 32750 | 32750 | 32700 | 2674 |
| 241 | 20230920 | 150400 | 24946397700 | 32750 | 32700 | 32750 | 32700 | 8737 |
| 242 | 20230920 | 150300 | 24660297100 | 32700 | 32750 | 32750 | 32700 | 1145 |
| 243 | 20230920 | 150200 | 24622825800 | 32750 | 32750 | 32750 | 32700 | 1024 |
| 244 | 20230920 | 150100 | 24589302100 | 32750 | 32700 | 32750 | 32700 | 980 |
| 245 | 20230920 | 150000 | 24557214050 | 32750 | 32750 | 32750 | 32700 | 1007 |
| 246 | 20230920 | 145900 | 24524237050 | 32700 | 32750 | 32750 | 32700 | 1513 |
| 247 | 20230920 | 145800 | 24474707800 | 32700 | 32750 | 32750 | 32700 | 1009 |
| 248 | 20230920 | 145700 | 24441681900 | 32750 | 32750 | 32750 | 32700 | 2201 |
| 249 | 20230920 | 145600 | 24369618500 | 32800 | 32750 | 32800 | 32750 | 2442 |
| 250 | 20230920 | 145500 | 24289607250 | 32750 | 32800 | 32800 | 32750 | 984 |
| 251 | 20230920 | 145400 | 24257357700 | 32800 | 32800 | 32850 | 32750 | 10512 |
| 252 | 20230920 | 145300 | 23912543850 | 32800 | 32850 | 32850 | 32800 | 898 |
| 253 | 20230920 | 145200 | 23883059950 | 32800 | 32850 | 32850 | 32800 | 1076 |
| 254 | 20230920 | 145100 | 23847725200 | 32850 | 32850 | 32850 | 32800 | 3303 |
| 255 | 20230920 | 145000 | 23739340050 | 32800 | 32800 | 32850 | 32800 | 1081 |
| 256 | 20230920 | 144900 | 23703842950 | 32850 | 32800 | 32850 | 32800 | 3010 |
| 257 | 20230920 | 144800 | 23604978300 | 32850 | 32850 | 32850 | 32800 | 3619 |
| 258 | 20230920 | 144700 | 23486208550 | 32800 | 32850 | 32850 | 32800 | 1041 |
| 259 | 20230920 | 144600 | 23452025350 | 32800 | 32850 | 32850 | 32800 | 935 |
| 260 | 20230920 | 144500 | 23421316950 | 32850 | 32850 | 32850 | 32800 | 838 |
| 261 | 20230920 | 144400 | 23393789650 | 32850 | 32800 | 32850 | 32800 | 1163 |
| 262 | 20230920 | 144300 | 23355591100 | 32850 | 32850 | 32850 | 32800 | 895 |
| 263 | 20230920 | 144200 | 23326195450 | 32850 | 32850 | 32850 | 32800 | 765 |
| 264 | 20230920 | 144100 | 23301071550 | 32850 | 32850 | 32850 | 32800 | 745 |
| 265 | 20230920 | 144000 | 23276599150 | 32850 | 32850 | 32850 | 32800 | 515 |
| 266 | 20230920 | 143900 | 23259683550 | 32800 | 32850 | 32850 | 32800 | 379 |
| 267 | 20230920 | 143800 | 23247242200 | 32850 | 32800 | 32850 | 32800 | 19496 |
| 268 | 20230920 | 143700 | 22606854500 | 32850 | 32800 | 32850 | 32800 | 333 |
| 269 | 20230920 | 143600 | 22595920650 | 32800 | 32800 | 32850 | 32800 | 619 |
| 270 | 20230920 | 143500 | 22575601300 | 32800 | 32850 | 32850 | 32800 | 632 |
| 271 | 20230920 | 143400 | 22554850350 | 32800 | 32850 | 32850 | 32800 | 408 |
| 272 | 20230920 | 143300 | 22541453800 | 32800 | 32850 | 32850 | 32800 | 460 |
| 273 | 20230920 | 143200 | 22526344800 | 32850 | 32850 | 32850 | 32800 | 845 |
| 274 | 20230920 | 143100 | 22498602550 | 32800 | 32850 | 32850 | 32800 | 306 |
| 275 | 20230920 | 143000 | 22488553350 | 32800 | 32800 | 32850 | 32800 | 788 |
| 276 | 20230920 | 142900 | 22462680350 | 32800 | 32800 | 32850 | 32800 | 1760 |
| 277 | 20230920 | 142800 | 22404866800 | 32850 | 32800 | 32850 | 32800 | 958 |
| 278 | 20230920 | 142700 | 22373405550 | 32850 | 32850 | 32850 | 32800 | 1754 |
| 279 | 20230920 | 142600 | 22315809900 | 32800 | 32800 | 32850 | 32800 | 661 |
| 280 | 20230920 | 142500 | 22294111900 | 32800 | 32850 | 32850 | 32800 | 993 |
| 281 | 20230920 | 142400 | 22261521200 | 32800 | 32850 | 32850 | 32800 | 1528 |
| 282 | 20230920 | 142300 | 22211382050 | 32850 | 32850 | 32850 | 32800 | 421 |
| 283 | 20230920 | 142200 | 22197562600 | 32800 | 32850 | 32850 | 32800 | 878 |
| 284 | 20230920 | 142100 | 22168746850 | 32800 | 32800 | 32850 | 32800 | 426 |
| 285 | 20230920 | 142000 | 22154762950 | 32850 | 32800 | 32850 | 32800 | 728 |
| 286 | 20230920 | 141900 | 22130854700 | 32800 | 32800 | 32850 | 32800 | 2453 |
| 287 | 20230920 | 141800 | 22050388000 | 32850 | 32800 | 32850 | 32800 | 641 |
| 288 | 20230920 | 141700 | 22029348900 | 32800 | 32850 | 32850 | 32800 | 497 |
| 289 | 20230920 | 141600 | 22013024150 | 32800 | 32800 | 32850 | 32800 | 331 |
| 290 | 20230920 | 141500 | 22002157900 | 32850 | 32850 | 32850 | 32800 | 943 |
| 291 | 20230920 | 141400 | 21971193750 | 32850 | 32800 | 32850 | 32800 | 230 |
| 292 | 20230920 | 141300 | 21963642800 | 32850 | 32800 | 32850 | 32800 | 677 |
| 293 | 20230920 | 141200 | 21941419300 | 32800 | 32850 | 32850 | 32800 | 476 |
| 294 | 20230920 | 141100 | 21925792900 | 32850 | 32850 | 32850 | 32800 | 473 |
| 295 | 20230920 | 141000 | 21910262350 | 32800 | 32850 | 32850 | 32800 | 361 |
| 296 | 20230920 | 140900 | 21898410450 | 32850 | 32850 | 32850 | 32800 | 848 |
| 297 | 20230920 | 140800 | 21870564700 | 32800 | 32850 | 32850 | 32800 | 545 |
| 298 | 20230920 | 140700 | 21852682550 | 32850 | 32800 | 32850 | 32800 | 469 |
| 299 | 20230920 | 140600 | 21837282450 | 32800 | 32800 | 32850 | 32800 | 2059 |
| 300 | 20230920 | 140500 | 21769740700 | 32800 | 32800 | 32850 | 32800 | 457 |
| 301 | 20230920 | 140400 | 21754730750 | 32800 | 32800 | 32850 | 32800 | 782 |
| 302 | 20230920 | 140300 | 21729049550 | 32800 | 32800 | 32850 | 32800 | 1330 |
| 303 | 20230920 | 140200 | 21685362350 | 32850 | 32850 | 32850 | 32800 | 358 |
| 304 | 20230920 | 140100 | 21673611500 | 32800 | 32850 | 32850 | 32800 | 363 |
| 305 | 20230920 | 140000 | 21661689200 | 32850 | 32800 | 32850 | 32800 | 338 |
| 306 | 20230920 | 135900 | 21650589500 | 32850 | 32850 | 32850 | 32800 | 390 |
| 307 | 20230920 | 135800 | 21637786200 | 32800 | 32800 | 32850 | 32800 | 357 |
| 308 | 20230920 | 135700 | 21626061800 | 32850 | 32800 | 32850 | 32800 | 304 |
| 309 | 20230920 | 135600 | 21616078400 | 32800 | 32800 | 32850 | 32800 | 435 |
| 310 | 20230920 | 135500 | 21601793050 | 32850 | 32800 | 32850 | 32800 | 336 |
| 311 | 20230920 | 135400 | 21590756500 | 32850 | 32800 | 32850 | 32800 | 7921 |
| 312 | 20230920 | 135300 | 21330561100 | 32850 | 32800 | 32850 | 32800 | 564 |
| 313 | 20230920 | 135200 | 21312040050 | 32850 | 32850 | 32850 | 32800 | 398 |
| 314 | 20230920 | 135100 | 21298971750 | 32800 | 32850 | 32850 | 32800 | 746 |
| 315 | 20230920 | 135000 | 21274491400 | 32800 | 32850 | 32850 | 32800 | 1614 |
| 316 | 20230920 | 134900 | 21221536400 | 32850 | 32800 | 32850 | 32800 | 336 |
| 317 | 20230920 | 134800 | 21210506150 | 32850 | 32800 | 32850 | 32800 | 8559 |
| 318 | 20230920 | 134700 | 20929761100 | 32850 | 32800 | 32850 | 32800 | 2770 |
| 319 | 20230920 | 134600 | 20838892550 | 32800 | 32850 | 32850 | 32800 | 644 |
| 320 | 20230920 | 134500 | 20817753950 | 32850 | 32850 | 32850 | 32800 | 477 |
| 321 | 20230920 | 134400 | 20802088300 | 32850 | 32850 | 32850 | 32800 | 175 |
| 322 | 20230920 | 134300 | 20796340850 | 32800 | 32800 | 32850 | 32800 | 597 |
| 323 | 20230920 | 134200 | 20776734100 | 32850 | 32850 | 32850 | 32800 | 504 |
| 324 | 20230920 | 134100 | 20760191750 | 32850 | 32800 | 32850 | 32800 | 384 |
| 325 | 20230920 | 134000 | 20747577750 | 32850 | 32850 | 32850 | 32800 | 3179 |
| 326 | 20230920 | 133900 | 20643209400 | 32850 | 32800 | 32850 | 32800 | 255 |
| 327 | 20230920 | 133800 | 20634836800 | 32800 | 32800 | 32850 | 32800 | 805 |
| 328 | 20230920 | 133700 | 20608414500 | 32800 | 32850 | 32850 | 32800 | 717 |
| 329 | 20230920 | 133600 | 20584876800 | 32800 | 32850 | 32850 | 32800 | 111 |
| 330 | 20230920 | 133500 | 20581231050 | 32800 | 32800 | 32850 | 32800 | 491 |
| 331 | 20230920 | 133400 | 20565109850 | 32850 | 32800 | 32850 | 32800 | 332 |
| 332 | 20230920 | 133300 | 20554212650 | 32800 | 32850 | 32850 | 32800 | 235 |
| 333 | 20230920 | 133200 | 20546496450 | 32850 | 32800 | 32850 | 32800 | 535 |
| 334 | 20230920 | 133100 | 20528931900 | 32850 | 32800 | 32850 | 32800 | 147 |
| 335 | 20230920 | 133000 | 20524103350 | 32850 | 32850 | 32850 | 32800 | 556 |
| 336 | 20230920 | 132900 | 20505844450 | 32800 | 32850 | 32850 | 32800 | 266 |
| 337 | 20230920 | 132800 | 20497116450 | 32850 | 32850 | 32850 | 32800 | 550 |
| 338 | 20230920 | 132700 | 20479065350 | 32800 | 32800 | 32850 | 32800 | 487 |
| 339 | 20230920 | 132600 | 20463073100 | 32800 | 32800 | 32850 | 32800 | 406 |
| 340 | 20230920 | 132500 | 20449736600 | 32850 | 32800 | 32850 | 32800 | 388 |
| 341 | 20230920 | 132400 | 20436995350 | 32800 | 32800 | 32850 | 32800 | 426 |
| 342 | 20230920 | 132300 | 20423008900 | 32850 | 32850 | 32850 | 32800 | 994 |
| 343 | 20230920 | 132200 | 20390362100 | 32850 | 32800 | 32850 | 32800 | 814 |
| 344 | 20230920 | 132100 | 20363636000 | 32800 | 32850 | 32850 | 32800 | 128 |
| 345 | 20230920 | 132000 | 20359435250 | 32850 | 32800 | 32850 | 32800 | 6022 |
| 346 | 20230920 | 131900 | 20161902200 | 32800 | 32800 | 32800 | 32750 | 223 |
| 347 | 20230920 | 131800 | 20154590000 | 32800 | 32750 | 32800 | 32750 | 213 |
| 348 | 20230920 | 131700 | 20147605600 | 32800 | 32800 | 32800 | 32750 | 238 |
| 349 | 20230920 | 131600 | 20139803850 | 32800 | 32800 | 32800 | 32750 | 328 |
| 350 | 20230920 | 131500 | 20129047050 | 32800 | 32800 | 32850 | 32800 | 1275 |
| 351 | 20230920 | 131400 | 20087222150 | 32800 | 32800 | 32850 | 32800 | 1571 |
| 352 | 20230920 | 131300 | 20035646200 | 32800 | 32800 | 32850 | 32800 | 337 |
| 353 | 20230920 | 131200 | 20024584300 | 32850 | 32800 | 32850 | 32800 | 322 |
| 354 | 20230920 | 131100 | 20014012800 | 32800 | 32800 | 32850 | 32800 | 276 |
| 355 | 20230920 | 131000 | 20004949800 | 32800 | 32800 | 32850 | 32800 | 231 |
| 356 | 20230920 | 130900 | 19997368550 | 32800 | 32800 | 32850 | 32800 | 236 |
| 357 | 20230920 | 130800 | 19989619550 | 32800 | 32800 | 32850 | 32800 | 1384 |
| 358 | 20230920 | 130700 | 19944212200 | 32800 | 32850 | 32850 | 32800 | 2466 |
| 359 | 20230920 | 130600 | 19863205450 | 32850 | 32850 | 32900 | 32850 | 391 |
| 360 | 20230920 | 130500 | 19850350400 | 32850 | 32850 | 32900 | 32850 | 989 |
| 361 | 20230920 | 130400 | 19817840450 | 32850 | 32850 | 32900 | 32850 | 528 |
| 362 | 20230920 | 130300 | 19800478500 | 32850 | 32900 | 32900 | 32850 | 861 |
| 363 | 20230920 | 130200 | 19772164050 | 32900 | 32900 | 32900 | 32850 | 1328 |
| 364 | 20230920 | 130100 | 19728474300 | 32850 | 32900 | 32900 | 32850 | 12680 |
| 365 | 20230920 | 130000 | 19311305850 | 32900 | 32750 | 32900 | 32750 | 40017 |
| 366 | 20230920 | 125900 | 17996080450 | 32750 | 32800 | 32800 | 32750 | 241 |
| 367 | 20230920 | 125800 | 17988175750 | 32800 | 32750 | 32800 | 32750 | 229 |
| 368 | 20230920 | 125700 | 17980665250 | 32800 | 32750 | 32800 | 32750 | 112 |
| 369 | 20230920 | 125600 | 17976995250 | 32800 | 32700 | 32850 | 32700 | 47509 |
| 370 | 20230920 | 125500 | 16418909300 | 32750 | 32750 | 32750 | 32700 | 269 |
| 371 | 20230920 | 125400 | 16410101950 | 32750 | 32750 | 32750 | 32700 | 4822 |
| 372 | 20230920 | 125300 | 16252182900 | 32750 | 32750 | 32750 | 32700 | 2319 |
| 373 | 20230920 | 125200 | 16176254600 | 32700 | 32750 | 32750 | 32700 | 572 |
| 374 | 20230920 | 125100 | 16157537250 | 32750 | 32750 | 32750 | 32700 | 288 |
| 375 | 20230920 | 125000 | 16148111150 | 32750 | 32750 | 32800 | 32750 | 2495 |
| 376 | 20230920 | 124900 | 16066394500 | 32750 | 32750 | 32800 | 32750 | 2416 |
| 377 | 20230920 | 124800 | 15987264100 | 32750 | 32800 | 32800 | 32750 | 596 |
| 378 | 20230920 | 124700 | 15967728500 | 32750 | 32750 | 32800 | 32750 | 576 |
| 379 | 20230920 | 124600 | 15948856350 | 32750 | 32800 | 32800 | 32750 | 175 |
| 380 | 20230920 | 124500 | 15943121500 | 32800 | 32750 | 32800 | 32750 | 694 |
| 381 | 20230920 | 124400 | 15920376850 | 32800 | 32750 | 32800 | 32750 | 322 |
| 382 | 20230920 | 124300 | 15909821050 | 32800 | 32750 | 32800 | 32750 | 298 |
| 383 | 20230920 | 124200 | 15900050100 | 32750 | 32750 | 32750 | 32750 | 111 |
| 384 | 20230920 | 124100 | 15896414850 | 32750 | 32800 | 32800 | 32750 | 486 |
| 385 | 20230920 | 124000 | 15880481950 | 32800 | 32750 | 32800 | 32750 | 372 |
| 386 | 20230920 | 123900 | 15868290600 | 32750 | 32750 | 32800 | 32750 | 383 |
| 387 | 20230920 | 123800 | 15855730350 | 32800 | 32750 | 32800 | 32750 | 67 |
| 388 | 20230920 | 123700 | 15853535850 | 32800 | 32750 | 32800 | 32750 | 336 |
| 389 | 20230920 | 123600 | 15842520200 | 32750 | 32750 | 32800 | 32750 | 1515 |
| 390 | 20230920 | 123500 | 15792895000 | 32750 | 32700 | 32800 | 32700 | 12124 |
| 391 | 20230920 | 123400 | 15395831850 | 32700 | 32700 | 32750 | 32700 | 270 |
| 392 | 20230920 | 123300 | 15386993900 | 32700 | 32750 | 32750 | 32700 | 293 |
| 393 | 20230920 | 123200 | 15377402050 | 32700 | 32700 | 32750 | 32700 | 152 |
| 394 | 20230920 | 123100 | 15372426750 | 32700 | 32700 | 32750 | 32700 | 153 |
| 395 | 20230920 | 123000 | 15367418100 | 32750 | 32750 | 32750 | 32700 | 266 |
| 396 | 20230920 | 122900 | 15358707300 | 32750 | 32700 | 32750 | 32700 | 203 |
| 397 | 20230920 | 122800 | 15352059100 | 32750 | 32750 | 32750 | 32700 | 341 |
| 398 | 20230920 | 122700 | 15340893200 | 32700 | 32750 | 32750 | 32700 | 109 |
| 399 | 20230920 | 122600 | 15337326050 | 32700 | 32700 | 32750 | 32700 | 318 |
| 400 | 20230920 | 122500 | 15326911650 | 32750 | 32800 | 32800 | 32700 | 9790 |
| 401 | 20230920 | 122400 | 15006284200 | 32750 | 32750 | 32800 | 32750 | 493 |
| 402 | 20230920 | 122300 | 14990128350 | 32750 | 32800 | 32800 | 32750 | 263 |
| 403 | 20230920 | 122200 | 14981504850 | 32750 | 32750 | 32800 | 32750 | 123 |
| 404 | 20230920 | 122100 | 14977471250 | 32800 | 32750 | 32800 | 32750 | 723 |
| 405 | 20230920 | 122000 | 14953781750 | 32750 | 32750 | 32800 | 32750 | 307 |
| 406 | 20230920 | 121900 | 14943715000 | 32750 | 32800 | 32800 | 32750 | 328 |
| 407 | 20230920 | 121800 | 14932963350 | 32750 | 32800 | 32800 | 32750 | 964 |
| 408 | 20230920 | 121700 | 14901377800 | 32750 | 32750 | 32800 | 32750 | 273 |
| 409 | 20230920 | 121600 | 14892427200 | 32750 | 32800 | 32800 | 32750 | 630 |
| 410 | 20230920 | 121500 | 14871769750 | 32800 | 32800 | 32800 | 32750 | 648 |
| 411 | 20230920 | 121400 | 14850519350 | 32800 | 32750 | 32800 | 32750 | 55 |
| 412 | 20230920 | 121300 | 14848715400 | 32750 | 32750 | 32800 | 32750 | 780 |
| 413 | 20230920 | 121200 | 14823145800 | 32750 | 32800 | 32800 | 32750 | 248 |
| 414 | 20230920 | 121100 | 14815018950 | 32800 | 32750 | 32800 | 32750 | 406 |
| 415 | 20230920 | 121000 | 14801711350 | 32800 | 32800 | 32800 | 32750 | 770 |
| 416 | 20230920 | 120900 | 14776482950 | 32750 | 32800 | 32800 | 32750 | 1263 |
| 417 | 20230920 | 120800 | 14735059500 | 32750 | 32750 | 32800 | 32750 | 4253 |
| 418 | 20230920 | 120700 | 14595662400 | 32800 | 32800 | 32800 | 32750 | 3004 |
| 419 | 20230920 | 120600 | 14497273400 | 32800 | 32800 | 32800 | 32750 | 258 |
| 420 | 20230920 | 120500 | 14488818400 | 32750 | 32700 | 32800 | 32700 | 13888 |
| 421 | 20230920 | 120400 | 14033974900 | 32700 | 32750 | 32750 | 32700 | 174 |
| 422 | 20230920 | 120300 | 14028279650 | 32700 | 32750 | 32750 | 32700 | 965 |
| 423 | 20230920 | 120200 | 13996686550 | 32750 | 32700 | 32750 | 32700 | 803 |
| 424 | 20230920 | 120100 | 13970415650 | 32700 | 32750 | 32750 | 32700 | 483 |
| 425 | 20230920 | 120000 | 13954614200 | 32700 | 32700 | 32750 | 32700 | 460 |
| 426 | 20230920 | 115900 | 13939561500 | 32750 | 32700 | 32750 | 32700 | 163 |
| 427 | 20230920 | 115800 | 13934228100 | 32700 | 32750 | 32750 | 32700 | 330 |
| 428 | 20230920 | 115700 | 13923421100 | 32700 | 32750 | 32750 | 32700 | 131 |
| 429 | 20230920 | 115600 | 13919134700 | 32750 | 32750 | 32750 | 32700 | 181 |
| 430 | 20230920 | 115500 | 13913207000 | 32750 | 32700 | 32750 | 32700 | 206 |
| 431 | 20230920 | 115400 | 13906468400 | 32700 | 32700 | 32750 | 32700 | 645 |
| 432 | 20230920 | 115300 | 13885349600 | 32700 | 32700 | 32700 | 32700 | 810 |
| 433 | 20230920 | 115200 | 13858862600 | 32700 | 32700 | 32750 | 32700 | 4044 |
| 434 | 20230920 | 115100 | 13726602950 | 32700 | 32700 | 32750 | 32700 | 380 |
| 435 | 20230920 | 115000 | 13714170150 | 32700 | 32700 | 32750 | 32700 | 431 |
| 436 | 20230920 | 114900 | 13700060450 | 32700 | 32700 | 32750 | 32700 | 394 |
| 437 | 20230920 | 114800 | 13687167900 | 32750 | 32750 | 32750 | 32700 | 343 |
| 438 | 20230920 | 114700 | 13675940450 | 32700 | 32750 | 32750 | 32700 | 758 |
| 439 | 20230920 | 114600 | 13651144150 | 32750 | 32750 | 32750 | 32700 | 513 |
| 440 | 20230920 | 114500 | 13634358400 | 32700 | 32750 | 32750 | 32700 | 979 |
| 441 | 20230920 | 114400 | 13602302050 | 32750 | 32700 | 32750 | 32700 | 135 |
| 442 | 20230920 | 114300 | 13597881450 | 32700 | 32750 | 32750 | 32700 | 1630 |
| 443 | 20230920 | 114200 | 13544502000 | 32750 | 32700 | 32750 | 32700 | 342 |
| 444 | 20230920 | 114100 | 13533304750 | 32700 | 32700 | 32750 | 32700 | 506 |
| 445 | 20230920 | 114000 | 13516736850 | 32750 | 32700 | 32750 | 32700 | 225 |
| 446 | 20230920 | 113900 | 13509375900 | 32700 | 32700 | 32750 | 32700 | 1146 |
| 447 | 20230920 | 113800 | 13471887850 | 32750 | 32700 | 32750 | 32700 | 2628 |
| 448 | 20230920 | 113700 | 13385940100 | 32700 | 32650 | 32700 | 32650 | 3787 |
| 449 | 20230920 | 113600 | 13262105750 | 32650 | 32650 | 32700 | 32650 | 164 |
| 450 | 20230920 | 113500 | 13256743200 | 32650 | 32700 | 32700 | 32650 | 155 |
| 451 | 20230920 | 113400 | 13251676000 | 32700 | 32650 | 32700 | 32650 | 163 |
| 452 | 20230920 | 113300 | 13246346450 | 32700 | 32700 | 32700 | 32650 | 330 |
| 453 | 20230920 | 113200 | 13235555900 | 32700 | 32700 | 32700 | 32650 | 592 |
| 454 | 20230920 | 113100 | 13216213200 | 32700 | 32700 | 32700 | 32700 | 2903 |
| 455 | 20230920 | 113000 | 13121285100 | 32650 | 32700 | 32750 | 32650 | 1511 |
| 456 | 20230920 | 112900 | 13071864000 | 32700 | 32750 | 32750 | 32700 | 200 |
| 457 | 20230920 | 112800 | 13065322250 | 32750 | 32700 | 32750 | 32700 | 357 |
| 458 | 20230920 | 112700 | 13053631400 | 32700 | 32700 | 32750 | 32650 | 624 |
| 459 | 20230920 | 112600 | 13033226600 | 32700 | 32650 | 32700 | 32650 | 10556 |
| 460 | 20230920 | 112500 | 12688048600 | 32650 | 32700 | 32700 | 32650 | 386 |
| 461 | 20230920 | 112400 | 12675428550 | 32650 | 32600 | 32650 | 32600 | 1403 |
| 462 | 20230920 | 112300 | 12629620650 | 32600 | 32650 | 32650 | 32600 | 320 |
| 463 | 20230920 | 112200 | 12619178550 | 32600 | 32650 | 32650 | 32600 | 401 |
| 464 | 20230920 | 112100 | 12606094550 | 32650 | 32650 | 32650 | 32600 | 424 |
| 465 | 20230920 | 112000 | 12592253500 | 32650 | 32700 | 32700 | 32650 | 8187 |
| 466 | 20230920 | 111900 | 12324938000 | 32650 | 32700 | 32700 | 32650 | 376 |
| 467 | 20230920 | 111800 | 12312651350 | 32700 | 32650 | 32700 | 32650 | 492 |
| 468 | 20230920 | 111700 | 12296571600 | 32700 | 32650 | 32700 | 32650 | 6698 |
| 469 | 20230920 | 111600 | 12077869550 | 32700 | 32700 | 32700 | 32650 | 77 |
| 470 | 20230920 | 111500 | 12075352150 | 32650 | 32700 | 32700 | 32650 | 502 |
| 471 | 20230920 | 111400 | 12058940200 | 32700 | 32650 | 32700 | 32650 | 151 |
| 472 | 20230920 | 111300 | 12054003700 | 32700 | 32650 | 32700 | 32650 | 507 |
| 473 | 20230920 | 111200 | 12037425350 | 32650 | 32700 | 32700 | 32650 | 620 |
| 474 | 20230920 | 111100 | 12017152050 | 32700 | 32650 | 32700 | 32650 | 378 |
| 475 | 20230920 | 111000 | 12004793500 | 32700 | 32700 | 32700 | 32700 | 177 |
| 476 | 20230920 | 110900 | 11999005600 | 32700 | 32700 | 32700 | 32650 | 299 |
| 477 | 20230920 | 110800 | 11989228700 | 32650 | 32600 | 32650 | 32600 | 410 |
| 478 | 20230920 | 110700 | 11975842550 | 32600 | 32600 | 32650 | 32600 | 742 |
| 479 | 20230920 | 110600 | 11951619100 | 32650 | 32650 | 32700 | 32650 | 370 |
| 480 | 20230920 | 110500 | 11939535000 | 32650 | 32650 | 32700 | 32650 | 897 |
| 481 | 20230920 | 110400 | 11910234650 | 32650 | 32650 | 32700 | 32650 | 1958 |
| 482 | 20230920 | 110300 | 11846220750 | 32700 | 32600 | 32700 | 32600 | 1215 |
| 483 | 20230920 | 110200 | 11806542200 | 32650 | 32650 | 32650 | 32600 | 610 |
| 484 | 20230920 | 110100 | 11786626050 | 32650 | 32600 | 32650 | 32600 | 439 |
| 485 | 20230920 | 110000 | 11772301100 | 32600 | 32600 | 32650 | 32600 | 576 |
| 486 | 20230920 | 105900 | 11753497550 | 32650 | 32650 | 32650 | 32600 | 405 |
| 487 | 20230920 | 105800 | 11740274750 | 32650 | 32650 | 32650 | 32600 | 923 |
| 488 | 20230920 | 105700 | 11710141000 | 32650 | 32600 | 32650 | 32600 | 2856 |
| 489 | 20230920 | 105600 | 11616895700 | 32600 | 32650 | 32650 | 32600 | 783 |
| 490 | 20230920 | 105500 | 11591352900 | 32600 | 32650 | 32650 | 32600 | 227 |
| 491 | 20230920 | 105400 | 11583945000 | 32650 | 32650 | 32650 | 32600 | 309 |
| 492 | 20230920 | 105300 | 11573856650 | 32650 | 32600 | 32650 | 32600 | 76 |
| 493 | 20230920 | 105200 | 11571375750 | 32600 | 32650 | 32650 | 32600 | 622 |
| 494 | 20230920 | 105100 | 11551082600 | 32650 | 32650 | 32650 | 32600 | 1520 |
| 495 | 20230920 | 105000 | 11501454900 | 32650 | 32650 | 32700 | 32650 | 809 |
| 496 | 20230920 | 104900 | 11475036650 | 32700 | 32650 | 32700 | 32600 | 8125 |
| 497 | 20230920 | 104800 | 11209759650 | 32650 | 32600 | 32650 | 32600 | 543 |
| 498 | 20230920 | 104700 | 11192040700 | 32650 | 32650 | 32650 | 32600 | 427 |
| 499 | 20230920 | 104600 | 11178103100 | 32600 | 32600 | 32650 | 32600 | 1016 |
| 500 | 20230920 | 104500 | 11144937450 | 32600 | 32600 | 32650 | 32600 | 331 |
| 501 | 20230920 | 104400 | 11134130800 | 32650 | 32650 | 32650 | 32600 | 366 |
| 502 | 20230920 | 104300 | 11122183700 | 32650 | 32600 | 32650 | 32600 | 404 |
| 503 | 20230920 | 104200 | 11108997250 | 32600 | 32650 | 32650 | 32600 | 251 |
| 504 | 20230920 | 104100 | 11100802300 | 32650 | 32650 | 32650 | 32600 | 179 |
| 505 | 20230920 | 104000 | 11094958850 | 32650 | 32650 | 32650 | 32600 | 420 |
| 506 | 20230920 | 103900 | 11081246550 | 32650 | 32600 | 32650 | 32600 | 334 |
| 507 | 20230920 | 103800 | 11070349650 | 32650 | 32650 | 32650 | 32600 | 3051 |
| 508 | 20230920 | 103700 | 10970734700 | 32650 | 32650 | 32650 | 32600 | 218 |
| 509 | 20230920 | 103600 | 10963617950 | 32650 | 32650 | 32650 | 32600 | 639 |
| 510 | 20230920 | 103500 | 10942760750 | 32600 | 32600 | 32650 | 32600 | 1540 |
| 511 | 20230920 | 103400 | 10892488300 | 32600 | 32650 | 32650 | 32600 | 431 |
| 512 | 20230920 | 103300 | 10878426300 | 32600 | 32600 | 32650 | 32600 | 672 |
| 513 | 20230920 | 103200 | 10856506350 | 32650 | 32600 | 32650 | 32600 | 164 |
| 514 | 20230920 | 103100 | 10851152100 | 32600 | 32600 | 32650 | 32600 | 2659 |
| 515 | 20230920 | 103000 | 10764407050 | 32650 | 32600 | 32650 | 32600 | 178 |
| 516 | 20230920 | 102900 | 10758598300 | 32650 | 32600 | 32650 | 32600 | 329 |
| 517 | 20230920 | 102800 | 10747864500 | 32600 | 32600 | 32650 | 32600 | 296 |
| 518 | 20230920 | 102700 | 10738212100 | 32600 | 32600 | 32650 | 32600 | 134 |
| 519 | 20230920 | 102600 | 10733843050 | 32650 | 32600 | 32650 | 32600 | 147 |
| 520 | 20230920 | 102500 | 10729047200 | 32600 | 32600 | 32650 | 32600 | 180 |
| 521 | 20230920 | 102400 | 10723173850 | 32600 | 32650 | 32650 | 32600 | 210 |
| 522 | 20230920 | 102300 | 10716324500 | 32600 | 32600 | 32650 | 32600 | 656 |
| 523 | 20230920 | 102200 | 10694938400 | 32650 | 32700 | 32700 | 32600 | 14949 |
| 524 | 20230920 | 102100 | 10206849600 | 32700 | 32700 | 32700 | 32650 | 718 |
| 525 | 20230920 | 102000 | 10183376450 | 32700 | 32700 | 32700 | 32650 | 276 |
| 526 | 20230920 | 101900 | 10174356400 | 32700 | 32700 | 32700 | 32650 | 157 |
| 527 | 20230920 | 101800 | 10169230200 | 32650 | 32700 | 32700 | 32650 | 74 |
| 528 | 20230920 | 101700 | 10166810750 | 32650 | 32650 | 32700 | 32650 | 464 |
| 529 | 20230920 | 101600 | 10151652900 | 32650 | 32650 | 32700 | 32650 | 2529 |
| 530 | 20230920 | 101500 | 10069045900 | 32650 | 32700 | 32700 | 32650 | 506 |
| 531 | 20230920 | 101400 | 10052499950 | 32700 | 32650 | 32700 | 32600 | 2619 |
| 532 | 20230920 | 101300 | 9966961850 | 32650 | 32600 | 32650 | 32600 | 607 |
| 533 | 20230920 | 101200 | 9947146850 | 32650 | 32600 | 32650 | 32600 | 2857 |
| 534 | 20230920 | 101100 | 9853881500 | 32600 | 32600 | 32600 | 32550 | 861 |
| 535 | 20230920 | 101000 | 9825815050 | 32600 | 32550 | 32650 | 32500 | 7598 |
| 536 | 20230920 | 100900 | 9578327700 | 32550 | 32550 | 32550 | 32500 | 231 |
| 537 | 20230920 | 100800 | 9570811350 | 32550 | 32550 | 32600 | 32500 | 2923 |
| 538 | 20230920 | 100700 | 9475673350 | 32550 | 32550 | 32600 | 32550 | 284 |
| 539 | 20230920 | 100600 | 9466426550 | 32550 | 32600 | 32600 | 32550 | 226 |
| 540 | 20230920 | 100500 | 9459062700 | 32550 | 32600 | 32600 | 32550 | 251 |
| 541 | 20230920 | 100400 | 9450887450 | 32600 | 32550 | 32600 | 32550 | 176 |
| 542 | 20230920 | 100300 | 9445155850 | 32550 | 32550 | 32550 | 32550 | 121 |
| 543 | 20230920 | 100200 | 9441217300 | 32550 | 32550 | 32600 | 32550 | 448 |
| 544 | 20230920 | 100100 | 9426632150 | 32550 | 32550 | 32600 | 32550 | 741 |
| 545 | 20230920 | 100000 | 9402492100 | 32600 | 32550 | 32600 | 32550 | 3758 |
| 546 | 20230920 | 095900 | 9280159200 | 32550 | 32600 | 32600 | 32550 | 574 |
| 547 | 20230920 | 095800 | 9261467850 | 32600 | 32600 | 32600 | 32550 | 519 |
| 548 | 20230920 | 095700 | 9244566700 | 32550 | 32600 | 32600 | 32550 | 250 |
| 549 | 20230920 | 095600 | 9236428250 | 32550 | 32550 | 32600 | 32550 | 728 |
| 550 | 20230920 | 095500 | 9212720900 | 32550 | 32650 | 32650 | 32550 | 10028 |
| 551 | 20230920 | 095400 | 8885803950 | 32650 | 32600 | 32650 | 32600 | 1401 |
| 552 | 20230920 | 095300 | 8840122700 | 32600 | 32650 | 32700 | 32600 | 10079 |
| 553 | 20230920 | 095200 | 8511044900 | 32650 | 32700 | 32700 | 32650 | 316 |
| 554 | 20230920 | 095100 | 8500721000 | 32700 | 32650 | 32700 | 32650 | 2080 |
| 555 | 20230920 | 095000 | 8432807650 | 32700 | 32650 | 32700 | 32600 | 6931 |
| 556 | 20230920 | 094900 | 8206452650 | 32650 | 32600 | 32650 | 32600 | 2311 |
| 557 | 20230920 | 094800 | 8130998850 | 32650 | 32650 | 32650 | 32600 | 131 |
| 558 | 20230920 | 094700 | 8126727400 | 32600 | 32600 | 32650 | 32600 | 517 |
| 559 | 20230920 | 094600 | 8109869550 | 32600 | 32600 | 32600 | 32600 | 305 |
| 560 | 20230920 | 094500 | 8099926550 | 32600 | 32600 | 32650 | 32600 | 578 |
| 561 | 20230920 | 094400 | 8081069800 | 32650 | 32650 | 32700 | 32650 | 8390 |
| 562 | 20230920 | 094300 | 7807131850 | 32650 | 32650 | 32700 | 32650 | 1887 |
| 563 | 20230920 | 094200 | 7745499700 | 32700 | 32650 | 32700 | 32650 | 1339 |
| 564 | 20230920 | 094100 | 7701714450 | 32650 | 32700 | 32700 | 32650 | 107 |
| 565 | 20230920 | 094000 | 7698215850 | 32700 | 32650 | 32700 | 32650 | 201 |
| 566 | 20230920 | 093900 | 7691644350 | 32650 | 32650 | 32700 | 32650 | 275 |
| 567 | 20230920 | 093800 | 7682657700 | 32700 | 32750 | 32750 | 32700 | 1300 |
| 568 | 20230920 | 093700 | 7640146250 | 32700 | 32800 | 32800 | 32650 | 15155 |
| 569 | 20230920 | 093600 | 7144224850 | 32800 | 32750 | 32800 | 32750 | 4341 |
| 570 | 20230920 | 093500 | 7002048900 | 32700 | 32800 | 32800 | 32700 | 7061 |
| 571 | 20230920 | 093400 | 6770797500 | 32750 | 32800 | 32800 | 32750 | 2171 |
| 572 | 20230920 | 093300 | 6699690450 | 32750 | 32750 | 32800 | 32750 | 211 |
| 573 | 20230920 | 093200 | 6692772600 | 32750 | 32700 | 32750 | 32650 | 28029 |
| 574 | 20230920 | 093100 | 5776068700 | 32700 | 32650 | 32700 | 32650 | 424 |
| 575 | 20230920 | 093000 | 5762209800 | 32700 | 32600 | 32700 | 32600 | 9017 |
| 576 | 20230920 | 092900 | 5467734450 | 32600 | 32650 | 32650 | 32600 | 117 |
| 577 | 20230920 | 092800 | 5463915750 | 32650 | 32650 | 32650 | 32600 | 1335 |
| 578 | 20230920 | 092700 | 5420379700 | 32650 | 32600 | 32650 | 32600 | 1637 |
| 579 | 20230920 | 092600 | 5366989650 | 32650 | 32600 | 32650 | 32600 | 1110 |
| 580 | 20230920 | 092500 | 5330790500 | 32600 | 32600 | 32650 | 32600 | 2691 |
| 581 | 20230920 | 092400 | 5242975500 | 32600 | 32650 | 32650 | 32600 | 609 |
| 582 | 20230920 | 092300 | 5223114700 | 32600 | 32700 | 32700 | 32600 | 2463 |
| 583 | 20230920 | 092200 | 5142666150 | 32750 | 32700 | 32750 | 32700 | 2275 |
| 584 | 20230920 | 092100 | 5068260950 | 32750 | 32750 | 32800 | 32700 | 12463 |
| 585 | 20230920 | 092000 | 4659979450 | 32800 | 32700 | 32800 | 32650 | 23944 |
| 586 | 20230920 | 091900 | 3876536150 | 32700 | 32700 | 32700 | 32650 | 3471 |
| 587 | 20230920 | 091800 | 3763122750 | 32650 | 32650 | 32700 | 32650 | 637 |
| 588 | 20230920 | 091700 | 3742302750 | 32700 | 32550 | 32700 | 32550 | 16349 |
| 589 | 20230920 | 091600 | 3208986250 | 32600 | 32600 | 32600 | 32550 | 3460 |
| 590 | 20230920 | 091500 | 3096281050 | 32550 | 32600 | 32600 | 32550 | 1329 |
| 591 | 20230920 | 091400 | 3053001000 | 32550 | 32550 | 32600 | 32550 | 3953 |
| 592 | 20230920 | 091300 | 2924234550 | 32600 | 32550 | 32600 | 32550 | 1631 |
| 593 | 20230920 | 091200 | 2871066250 | 32550 | 32600 | 32600 | 32550 | 2580 |
| 594 | 20230920 | 091100 | 2786967800 | 32600 | 32600 | 32650 | 32550 | 5744 |
| 595 | 20230920 | 091000 | 2599715150 | 32650 | 32600 | 32650 | 32600 | 671 |
| 596 | 20230920 | 090900 | 2577820400 | 32600 | 32600 | 32650 | 32550 | 3535 |
| 597 | 20230920 | 090800 | 2462585800 | 32600 | 32550 | 32600 | 32550 | 1567 |
| 598 | 20230920 | 090700 | 2411538350 | 32550 | 32600 | 32650 | 32500 | 7805 |
| 599 | 20230920 | 090600 | 2157251550 | 32650 | 32650 | 32700 | 32600 | 8458 |
| 600 | 20230920 | 090500 | 1881047050 | 32650 | 32500 | 32700 | 32500 | 10932 |
| 601 | 20230920 | 090400 | 1524640550 | 32500 | 32550 | 32550 | 32500 | 2523 |
| 602 | 20230920 | 090300 | 1442618400 | 32500 | 32550 | 32600 | 32500 | 4241 |
| 603 | 20230920 | 090200 | 1304739800 | 32550 | 32550 | 32700 | 32550 | 11629 |
| 604 | 20230920 | 090100 | 925476850 | 32600 | 32500 | 32600 | 32500 | 12946 |
| 605 | 20230920 | 090000 | 504500050 | 32500 | 32350 | 32550 | 32300 | 15544 |