34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 3 | 20230925 | 192500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20230925 | 192400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20230925 | 192300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20230925 | 192200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20230925 | 192100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20230925 | 192000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20230925 | 191900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20230925 | 191800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20230925 | 191700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20230925 | 191600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20230925 | 191500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20230925 | 191400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20230925 | 191300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20230925 | 191200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20230925 | 191100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20230925 | 191000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20230925 | 190900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20230925 | 190800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20230925 | 190700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20230925 | 190600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20230925 | 190500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20230925 | 190400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20230925 | 190300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20230925 | 190200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20230925 | 190100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20230925 | 190000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20230925 | 185900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20230925 | 185800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20230925 | 185700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20230925 | 185600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 33 | 20230925 | 185500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20230925 | 185400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20230925 | 185300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20230925 | 185200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20230925 | 185100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20230925 | 185000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20230925 | 184900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20230925 | 184800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20230925 | 184700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20230925 | 184600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20230925 | 184500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20230925 | 184400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20230925 | 184300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20230925 | 184200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20230925 | 184100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20230925 | 184000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20230925 | 183900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20230925 | 183800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20230925 | 183700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20230925 | 183600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20230925 | 183500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20230925 | 183400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20230925 | 183300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20230925 | 183200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20230925 | 183100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20230925 | 183000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20230925 | 182900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20230925 | 182800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20230925 | 182700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20230925 | 182600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 63 | 20230925 | 182500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20230925 | 182400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20230925 | 182300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20230925 | 182200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20230925 | 182100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20230925 | 182000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20230925 | 181900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20230925 | 181800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20230925 | 181700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20230925 | 181600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20230925 | 181500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20230925 | 181400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20230925 | 181300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20230925 | 181200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20230925 | 181100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20230925 | 181000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20230925 | 180900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20230925 | 180800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20230925 | 180700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20230925 | 180600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20230925 | 180500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20230925 | 180400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20230925 | 180300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20230925 | 180200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20230925 | 180100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20230925 | 180000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20230925 | 175900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20230925 | 175800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20230925 | 175700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20230925 | 175600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 93 | 20230925 | 175500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20230925 | 175400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20230925 | 175300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20230925 | 175200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20230925 | 175100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20230925 | 175000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20230925 | 174900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20230925 | 174800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20230925 | 174700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20230925 | 174600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20230925 | 174500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20230925 | 174400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20230925 | 174300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20230925 | 174200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20230925 | 174100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20230925 | 174000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20230925 | 173900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20230925 | 173800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20230925 | 173700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20230925 | 173600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20230925 | 173500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20230925 | 173400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20230925 | 173300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20230925 | 173200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20230925 | 173100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20230925 | 173000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20230925 | 172900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20230925 | 172800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20230925 | 172700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20230925 | 172600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 123 | 20230925 | 172500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20230925 | 172400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20230925 | 172300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20230925 | 172200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20230925 | 172100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20230925 | 172000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20230925 | 171900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20230925 | 171800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20230925 | 171700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20230925 | 171600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20230925 | 171500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20230925 | 171400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20230925 | 171300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20230925 | 171200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20230925 | 171100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20230925 | 171000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20230925 | 170900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20230925 | 170800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20230925 | 170700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20230925 | 170600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20230925 | 170500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20230925 | 170400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20230925 | 170300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20230925 | 170200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20230925 | 170100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20230925 | 170000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20230925 | 165900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20230925 | 165800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20230925 | 165700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20230925 | 165600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 153 | 20230925 | 165500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20230925 | 165400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20230925 | 165300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20230925 | 165200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20230925 | 165100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20230925 | 165000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20230925 | 164900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20230925 | 164800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20230925 | 164700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20230925 | 164600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20230925 | 164500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20230925 | 164400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20230925 | 164300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20230925 | 164200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20230925 | 164100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20230925 | 164000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20230925 | 163900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20230925 | 163800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20230925 | 163700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20230925 | 163600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20230925 | 163500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20230925 | 163400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20230925 | 163300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20230925 | 163200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20230925 | 163100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20230925 | 163000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20230925 | 162900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20230925 | 162800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20230925 | 162700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20230925 | 162600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 183 | 20230925 | 162500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20230925 | 162400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20230925 | 162300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20230925 | 162200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20230925 | 162100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20230925 | 162000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20230925 | 161900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20230925 | 161800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20230925 | 161700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20230925 | 161600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20230925 | 161500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20230925 | 161400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20230925 | 161300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20230925 | 161200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20230925 | 161100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20230925 | 161000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20230925 | 160900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20230925 | 160800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20230925 | 160700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20230925 | 160600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20230925 | 160500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20230925 | 160400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20230925 | 160300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20230925 | 160200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20230925 | 160100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20230925 | 160000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20230925 | 155900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20230925 | 155800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20230925 | 155700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20230925 | 155600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 213 | 20230925 | 155500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20230925 | 155400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20230925 | 155300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20230925 | 155200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20230925 | 155100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20230925 | 155000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20230925 | 154900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20230925 | 154800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20230925 | 154700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20230925 | 154600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20230925 | 154500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20230925 | 154400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20230925 | 154300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20230925 | 154200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20230925 | 154100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 228 | 20230925 | 154000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 229 | 20230925 | 153900 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 230 | 20230925 | 153800 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 231 | 20230925 | 153700 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 232 | 20230925 | 153600 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 233 | 20230925 | 153500 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 234 | 20230925 | 153400 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 235 | 20230925 | 153300 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 236 | 20230925 | 153200 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 237 | 20230925 | 153100 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 238 | 20230925 | 153000 | 29696494000 | 40500 | 40500 | 40500 | 40500 | 16651 |
| 239 | 20230925 | 152900 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230925 | 152800 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230925 | 152700 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230925 | 152600 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 243 | 20230925 | 152500 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20230925 | 152400 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20230925 | 152300 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20230925 | 152200 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20230925 | 152100 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20230925 | 152000 | 29022128500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20230925 | 151900 | 29022128500 | 40800 | 40800 | 40800 | 40750 | 1250 |
| 250 | 20230925 | 151800 | 28971137700 | 40800 | 40800 | 40850 | 40750 | 663 |
| 251 | 20230925 | 151700 | 28944083850 | 40800 | 40850 | 40850 | 40750 | 821 |
| 252 | 20230925 | 151600 | 28910586400 | 40900 | 40850 | 40900 | 40750 | 1313 |
| 253 | 20230925 | 151500 | 28857025800 | 41000 | 40900 | 41000 | 40800 | 353 |
| 254 | 20230925 | 151400 | 28842617400 | 40900 | 40900 | 41050 | 40900 | 276 |
| 255 | 20230925 | 151300 | 28831316450 | 41050 | 40900 | 41100 | 40900 | 251 |
| 256 | 20230925 | 151200 | 28821046850 | 40950 | 41000 | 41100 | 40900 | 338 |
| 257 | 20230925 | 151100 | 28807200300 | 40950 | 40850 | 40950 | 40750 | 1157 |
| 258 | 20230925 | 151000 | 28759903600 | 40850 | 40900 | 40900 | 40750 | 414 |
| 259 | 20230925 | 150900 | 28742997250 | 40850 | 40800 | 40900 | 40800 | 526 |
| 260 | 20230925 | 150800 | 28721535150 | 40900 | 40900 | 40950 | 40700 | 1042 |
| 261 | 20230925 | 150700 | 28679035700 | 40900 | 40800 | 40900 | 40750 | 571 |
| 262 | 20230925 | 150600 | 28655744200 | 40750 | 40800 | 40850 | 40750 | 1162 |
| 263 | 20230925 | 150500 | 28608363950 | 40800 | 40800 | 40900 | 40800 | 665 |
| 264 | 20230925 | 150400 | 28581195700 | 40900 | 40950 | 41000 | 40750 | 2236 |
| 265 | 20230925 | 150300 | 28489788900 | 40950 | 40950 | 41000 | 40950 | 198 |
| 266 | 20230925 | 150200 | 28481675500 | 40950 | 41000 | 41100 | 40950 | 331 |
| 267 | 20230925 | 150100 | 28468116050 | 41000 | 41150 | 41150 | 41000 | 361 |
| 268 | 20230925 | 150000 | 28453314900 | 41100 | 41100 | 41150 | 40950 | 917 |
| 269 | 20230925 | 145900 | 28415718400 | 41000 | 41050 | 41150 | 41000 | 317 |
| 270 | 20230925 | 145800 | 28402719550 | 41000 | 41000 | 41200 | 40950 | 218 |
| 271 | 20230925 | 145700 | 28393783100 | 41000 | 41150 | 41150 | 41000 | 1008 |
| 272 | 20230925 | 145600 | 28352370950 | 41150 | 41250 | 41250 | 41150 | 91 |
| 273 | 20230925 | 145500 | 28348625300 | 41200 | 41100 | 41200 | 41100 | 91 |
| 274 | 20230925 | 145400 | 28344879450 | 41150 | 41100 | 41200 | 41100 | 86 |
| 275 | 20230925 | 145300 | 28341344550 | 41100 | 41250 | 41300 | 41000 | 952 |
| 276 | 20230925 | 145200 | 28302238900 | 41250 | 41300 | 41350 | 41250 | 84 |
| 277 | 20230925 | 145100 | 28298769650 | 41200 | 41250 | 41300 | 41200 | 160 |
| 278 | 20230925 | 145000 | 28292175250 | 41200 | 41100 | 41250 | 41100 | 286 |
| 279 | 20230925 | 144900 | 28280392250 | 41100 | 41200 | 41200 | 41100 | 199 |
| 280 | 20230925 | 144800 | 28272207550 | 41200 | 41200 | 41200 | 41100 | 57 |
| 281 | 20230925 | 144700 | 28269861550 | 41100 | 41050 | 41100 | 41000 | 275 |
| 282 | 20230925 | 144600 | 28258586150 | 41050 | 41050 | 41050 | 40950 | 259 |
| 283 | 20230925 | 144500 | 28247974700 | 41050 | 40950 | 41050 | 40950 | 206 |
| 284 | 20230925 | 144400 | 28239529700 | 40950 | 41050 | 41050 | 40950 | 326 |
| 285 | 20230925 | 144300 | 28226169250 | 41050 | 41150 | 41200 | 41050 | 62 |
| 286 | 20230925 | 144200 | 28223620850 | 41150 | 41100 | 41200 | 41100 | 74 |
| 287 | 20230925 | 144100 | 28220579300 | 41200 | 41100 | 41250 | 41100 | 24 |
| 288 | 20230925 | 144000 | 28219592100 | 41100 | 40850 | 41100 | 40850 | 200 |
| 289 | 20230925 | 143900 | 28211389900 | 40850 | 40900 | 40950 | 40750 | 3414 |
| 290 | 20230925 | 143800 | 28072033550 | 40900 | 40900 | 41000 | 40900 | 776 |
| 291 | 20230925 | 143700 | 28040284800 | 40900 | 40900 | 40900 | 40850 | 1591 |
| 292 | 20230925 | 143600 | 27975280200 | 40900 | 41000 | 41000 | 40900 | 1540 |
| 293 | 20230925 | 143500 | 27912271050 | 41000 | 41050 | 41050 | 41000 | 1033 |
| 294 | 20230925 | 143400 | 27869895900 | 41050 | 41100 | 41150 | 41050 | 1699 |
| 295 | 20230925 | 143300 | 27800086150 | 41150 | 41100 | 41150 | 41100 | 239 |
| 296 | 20230925 | 143200 | 27790252950 | 41150 | 41150 | 41150 | 41100 | 991 |
| 297 | 20230925 | 143100 | 27749474950 | 41150 | 41200 | 41200 | 41150 | 478 |
| 298 | 20230925 | 143000 | 27729785750 | 41200 | 41250 | 41250 | 41200 | 558 |
| 299 | 20230925 | 142900 | 27706791650 | 41250 | 41300 | 41300 | 41250 | 750 |
| 300 | 20230925 | 142800 | 27675853550 | 41250 | 41300 | 41350 | 41250 | 1468 |
| 301 | 20230925 | 142700 | 27615227700 | 41400 | 41350 | 41400 | 41300 | 297 |
| 302 | 20230925 | 142600 | 27602946850 | 41350 | 41500 | 41500 | 41350 | 394 |
| 303 | 20230925 | 142500 | 27586626800 | 41500 | 41350 | 41500 | 41350 | 342 |
| 304 | 20230925 | 142400 | 27572466050 | 41350 | 41400 | 41400 | 41350 | 696 |
| 305 | 20230925 | 142300 | 27543686250 | 41400 | 41500 | 41500 | 41400 | 916 |
| 306 | 20230925 | 142200 | 27505719650 | 41500 | 41450 | 41500 | 41400 | 62 |
| 307 | 20230925 | 142100 | 27503150200 | 41450 | 41450 | 41450 | 41350 | 508 |
| 308 | 20230925 | 142000 | 27482101900 | 41450 | 41450 | 41500 | 41400 | 823 |
| 309 | 20230925 | 141900 | 27447989600 | 41450 | 41300 | 41450 | 41300 | 642 |
| 310 | 20230925 | 141800 | 27421430100 | 41350 | 41350 | 41350 | 41300 | 198 |
| 311 | 20230925 | 141700 | 27413252400 | 41300 | 41250 | 41350 | 41250 | 384 |
| 312 | 20230925 | 141600 | 27397395900 | 41300 | 41300 | 41300 | 41250 | 5 |
| 313 | 20230925 | 141500 | 27397189550 | 41250 | 41200 | 41300 | 41200 | 579 |
| 314 | 20230925 | 141400 | 27373313050 | 41250 | 41250 | 41250 | 41200 | 98 |
| 315 | 20230925 | 141300 | 27369273900 | 41250 | 41200 | 41250 | 41150 | 224 |
| 316 | 20230925 | 141200 | 27360049600 | 41200 | 41200 | 41200 | 41200 | 122 |
| 317 | 20230925 | 141100 | 27355023200 | 41200 | 41200 | 41200 | 41200 | 133 |
| 318 | 20230925 | 141000 | 27349543600 | 41350 | 41200 | 41350 | 41200 | 7 |
| 319 | 20230925 | 140900 | 27349254850 | 41300 | 41250 | 41300 | 41150 | 250 |
| 320 | 20230925 | 140800 | 27338952050 | 41250 | 41150 | 41250 | 41100 | 97 |
| 321 | 20230925 | 140700 | 27334957700 | 41250 | 41100 | 41250 | 41100 | 11 |
| 322 | 20230925 | 140600 | 27334504800 | 41150 | 41150 | 41150 | 41150 | 119 |
| 323 | 20230925 | 140500 | 27329607950 | 41150 | 41300 | 41300 | 41150 | 615 |
| 324 | 20230925 | 140400 | 27304261900 | 41350 | 41350 | 41350 | 41350 | 1 |
| 325 | 20230925 | 140300 | 27304220550 | 41350 | 41300 | 41350 | 41300 | 170 |
| 326 | 20230925 | 140200 | 27297199250 | 41350 | 41350 | 41350 | 41250 | 844 |
| 327 | 20230925 | 140100 | 27262342450 | 41350 | 41300 | 41350 | 41300 | 101 |
| 328 | 20230925 | 140000 | 27258171100 | 41250 | 41250 | 41350 | 41200 | 22 |
| 329 | 20230925 | 135900 | 27257263300 | 41250 | 41100 | 41250 | 41100 | 877 |
| 330 | 20230925 | 135800 | 27221182750 | 41100 | 41200 | 41200 | 41100 | 310 |
| 331 | 20230925 | 135700 | 27208431600 | 41250 | 41200 | 41250 | 41200 | 57 |
| 332 | 20230925 | 135600 | 27206080950 | 41250 | 41200 | 41250 | 41100 | 99 |
| 333 | 20230925 | 135500 | 27202005350 | 41100 | 41200 | 41250 | 41100 | 203 |
| 334 | 20230925 | 135400 | 27193660600 | 41100 | 41200 | 41250 | 41000 | 3347 |
| 335 | 20230925 | 135300 | 27056197450 | 41300 | 41300 | 41300 | 41300 | 1 |
| 336 | 20230925 | 135200 | 27056156150 | 41200 | 41150 | 41300 | 41150 | 47 |
| 337 | 20230925 | 135100 | 27054219550 | 41150 | 41150 | 41350 | 41100 | 242 |
| 338 | 20230925 | 135000 | 27044262450 | 41150 | 41150 | 41250 | 41100 | 834 |
| 339 | 20230925 | 134900 | 27009979150 | 41150 | 41300 | 41300 | 41150 | 1323 |
| 340 | 20230925 | 134800 | 26955495250 | 41200 | 41300 | 41350 | 41200 | 584 |
| 341 | 20230925 | 134700 | 26931420850 | 41200 | 41300 | 41300 | 41200 | 216 |
| 342 | 20230925 | 134600 | 26922507250 | 41300 | 41350 | 41400 | 41300 | 45 |
| 343 | 20230925 | 134500 | 26920646300 | 41250 | 41300 | 41350 | 41250 | 208 |
| 344 | 20230925 | 134400 | 26912045650 | 41450 | 41200 | 41450 | 41150 | 325 |
| 345 | 20230925 | 134300 | 26898658550 | 41200 | 41300 | 41300 | 41200 | 115 |
| 346 | 20230925 | 134200 | 26893916200 | 41300 | 41350 | 41350 | 41150 | 560 |
| 347 | 20230925 | 134100 | 26870830750 | 41350 | 41350 | 41350 | 41250 | 137 |
| 348 | 20230925 | 134000 | 26865173500 | 41350 | 41350 | 41500 | 41300 | 469 |
| 349 | 20230925 | 133900 | 26845783200 | 41350 | 41350 | 41350 | 41250 | 154 |
| 350 | 20230925 | 133800 | 26839415500 | 41350 | 41200 | 41350 | 41150 | 333 |
| 351 | 20230925 | 133700 | 26825681750 | 41150 | 41300 | 41350 | 41150 | 723 |
| 352 | 20230925 | 133600 | 26795897100 | 41300 | 41300 | 41350 | 41250 | 464 |
| 353 | 20230925 | 133500 | 26776753200 | 41350 | 41200 | 41350 | 41150 | 514 |
| 354 | 20230925 | 133400 | 26755574050 | 41350 | 41200 | 41350 | 41200 | 503 |
| 355 | 20230925 | 133300 | 26734850000 | 41400 | 41100 | 41450 | 41100 | 959 |
| 356 | 20230925 | 133200 | 26695321350 | 41300 | 41150 | 41300 | 41050 | 837 |
| 357 | 20230925 | 133100 | 26660921700 | 41150 | 41200 | 41300 | 41150 | 858 |
| 358 | 20230925 | 133000 | 26625577500 | 41200 | 41200 | 41400 | 41150 | 583 |
| 359 | 20230925 | 132900 | 26601558150 | 41150 | 41250 | 41400 | 41150 | 1443 |
| 360 | 20230925 | 132800 | 26542118250 | 41400 | 41400 | 41400 | 41150 | 1539 |
| 361 | 20230925 | 132700 | 26478596650 | 41500 | 41500 | 41550 | 41450 | 503 |
| 362 | 20230925 | 132600 | 26457735500 | 41500 | 41500 | 41500 | 41500 | 130 |
| 363 | 20230925 | 132500 | 26452340500 | 41450 | 41500 | 41500 | 41450 | 56 |
| 364 | 20230925 | 132400 | 26450018650 | 41450 | 41500 | 41550 | 41450 | 522 |
| 365 | 20230925 | 132300 | 26428360950 | 41500 | 41550 | 41550 | 41500 | 130 |
| 366 | 20230925 | 132200 | 26422963000 | 41550 | 41600 | 41600 | 41450 | 137 |
| 367 | 20230925 | 132100 | 26417282650 | 41500 | 41500 | 41600 | 41450 | 763 |
| 368 | 20230925 | 132000 | 26385618950 | 41500 | 41500 | 41550 | 41500 | 138 |
| 369 | 20230925 | 131900 | 26379891700 | 41500 | 41550 | 41550 | 41450 | 101 |
| 370 | 20230925 | 131800 | 26375702550 | 41550 | 41350 | 41550 | 41300 | 461 |
| 371 | 20230925 | 131700 | 26356599100 | 41300 | 41300 | 41300 | 41300 | 335 |
| 372 | 20230925 | 131600 | 26342763600 | 41250 | 41300 | 41450 | 41250 | 909 |
| 373 | 20230925 | 131500 | 26305254250 | 41300 | 41350 | 41400 | 41300 | 1927 |
| 374 | 20230925 | 131400 | 26225596050 | 41400 | 41600 | 41650 | 41350 | 1213 |
| 375 | 20230925 | 131300 | 26175284550 | 41600 | 41700 | 41700 | 41600 | 576 |
| 376 | 20230925 | 131200 | 26151294850 | 41650 | 41650 | 41650 | 41600 | 402 |
| 377 | 20230925 | 131100 | 26134551600 | 41600 | 41650 | 41750 | 41600 | 678 |
| 378 | 20230925 | 131000 | 26106308400 | 41600 | 41650 | 41750 | 41600 | 1128 |
| 379 | 20230925 | 130900 | 26059323950 | 41650 | 41450 | 41750 | 41450 | 2181 |
| 380 | 20230925 | 130800 | 25968748450 | 41450 | 41450 | 41600 | 41450 | 748 |
| 381 | 20230925 | 130700 | 25937711000 | 41450 | 41500 | 41600 | 41400 | 1512 |
| 382 | 20230925 | 130600 | 25874874900 | 41500 | 41200 | 41500 | 41150 | 3588 |
| 383 | 20230925 | 130500 | 25726638050 | 41200 | 40900 | 41200 | 40850 | 3077 |
| 384 | 20230925 | 130400 | 25600559300 | 40900 | 41100 | 41150 | 40900 | 4488 |
| 385 | 20230925 | 130300 | 25416485100 | 41050 | 41250 | 41350 | 41050 | 2925 |
| 386 | 20230925 | 130200 | 25296158750 | 41350 | 41350 | 41500 | 41150 | 3297 |
| 387 | 20230925 | 130100 | 25160120650 | 41400 | 41500 | 41550 | 41300 | 1800 |
| 388 | 20230925 | 130000 | 25085558050 | 41500 | 41150 | 41650 | 41150 | 4884 |
| 389 | 20230925 | 125900 | 24883128250 | 41250 | 41400 | 41900 | 41150 | 2658 |
| 390 | 20230925 | 125800 | 24772998900 | 41500 | 42050 | 42050 | 40600 | 12989 |
| 391 | 20230925 | 125700 | 24234610450 | 42050 | 42150 | 42200 | 42050 | 1502 |
| 392 | 20230925 | 125600 | 24171380950 | 42150 | 42200 | 42400 | 42150 | 1222 |
| 393 | 20230925 | 125500 | 24119807500 | 42200 | 42150 | 42200 | 42100 | 1271 |
| 394 | 20230925 | 125400 | 24066253600 | 42150 | 42250 | 42250 | 42100 | 2696 |
| 395 | 20230925 | 125300 | 23952616000 | 42250 | 42350 | 42350 | 42200 | 1790 |
| 396 | 20230925 | 125200 | 23876948250 | 42350 | 42600 | 42600 | 42300 | 7243 |
| 397 | 20230925 | 125100 | 23569174750 | 42600 | 42600 | 42700 | 42600 | 1061 |
| 398 | 20230925 | 125000 | 23523969650 | 42700 | 42950 | 42950 | 42600 | 4155 |
| 399 | 20230925 | 124900 | 23346557900 | 42800 | 42900 | 42950 | 42750 | 1091 |
| 400 | 20230925 | 124800 | 23299823850 | 42800 | 42900 | 42900 | 42800 | 291 |
| 401 | 20230925 | 124700 | 23287348750 | 42900 | 42800 | 42900 | 42750 | 74 |
| 402 | 20230925 | 124600 | 23284181650 | 42850 | 42900 | 42900 | 42800 | 37 |
| 403 | 20230925 | 124500 | 23282596550 | 42900 | 42750 | 42900 | 42750 | 116 |
| 404 | 20230925 | 124400 | 23277635950 | 42750 | 42800 | 42800 | 42750 | 103 |
| 405 | 20230925 | 124300 | 23273229450 | 42850 | 42800 | 42850 | 42800 | 67 |
| 406 | 20230925 | 124200 | 23270361800 | 42850 | 42800 | 42900 | 42800 | 9 |
| 407 | 20230925 | 124100 | 23269976200 | 42800 | 42750 | 42800 | 42700 | 317 |
| 408 | 20230925 | 124000 | 23256433400 | 42750 | 42750 | 42750 | 42700 | 224 |
| 409 | 20230925 | 123900 | 23246858500 | 42750 | 42750 | 42800 | 42700 | 1184 |
| 410 | 20230925 | 123800 | 23196220850 | 42700 | 42800 | 42800 | 42700 | 196 |
| 411 | 20230925 | 123700 | 23187838150 | 42750 | 42800 | 42900 | 42750 | 890 |
| 412 | 20230925 | 123600 | 23149762800 | 42800 | 42900 | 42900 | 42800 | 34 |
| 413 | 20230925 | 123500 | 23148305350 | 42950 | 42850 | 42950 | 42850 | 16 |
| 414 | 20230925 | 123400 | 23147618850 | 42800 | 42750 | 42800 | 42750 | 806 |
| 415 | 20230925 | 123300 | 23113129900 | 42800 | 42700 | 42850 | 42700 | 683 |
| 416 | 20230925 | 123200 | 23083910950 | 42700 | 42700 | 42700 | 42600 | 964 |
| 417 | 20230925 | 123100 | 23042806650 | 42700 | 42650 | 42700 | 42650 | 384 |
| 418 | 20230925 | 123000 | 23026428350 | 42650 | 42650 | 42700 | 42650 | 1104 |
| 419 | 20230925 | 122900 | 22979333900 | 42650 | 42650 | 42700 | 42650 | 669 |
| 420 | 20230925 | 122800 | 22950791500 | 42700 | 42700 | 42750 | 42650 | 1365 |
| 421 | 20230925 | 122700 | 22892509650 | 42750 | 42750 | 42750 | 42750 | 111 |
| 422 | 20230925 | 122600 | 22887764400 | 42750 | 42750 | 42800 | 42750 | 590 |
| 423 | 20230925 | 122500 | 22862540800 | 42800 | 42800 | 42850 | 42750 | 182 |
| 424 | 20230925 | 122400 | 22854751650 | 42800 | 42950 | 43000 | 42800 | 935 |
| 425 | 20230925 | 122300 | 22814683050 | 42900 | 43100 | 43100 | 42900 | 782 |
| 426 | 20230925 | 122200 | 22781069300 | 43000 | 43100 | 43100 | 42900 | 596 |
| 427 | 20230925 | 122100 | 22755417700 | 42900 | 43100 | 43100 | 42850 | 1672 |
| 428 | 20230925 | 122000 | 22683490650 | 43000 | 43100 | 43150 | 42900 | 346 |
| 429 | 20230925 | 121900 | 22668596700 | 43100 | 42800 | 43100 | 42800 | 1835 |
| 430 | 20230925 | 121800 | 22589945250 | 42800 | 42850 | 42850 | 42800 | 56 |
| 431 | 20230925 | 121700 | 22587548200 | 42800 | 42850 | 42850 | 42750 | 667 |
| 432 | 20230925 | 121600 | 22558987600 | 42850 | 42700 | 42850 | 42700 | 213 |
| 433 | 20230925 | 121500 | 22549874750 | 42700 | 42700 | 42700 | 42650 | 185 |
| 434 | 20230925 | 121400 | 22541980500 | 42700 | 42700 | 42850 | 42700 | 2115 |
| 435 | 20230925 | 121300 | 22451667950 | 42700 | 42750 | 42850 | 42650 | 3741 |
| 436 | 20230925 | 121200 | 22291892400 | 42750 | 42800 | 42850 | 42700 | 1048 |
| 437 | 20230925 | 121100 | 22247075050 | 42850 | 42850 | 42850 | 42850 | 193 |
| 438 | 20230925 | 121000 | 22238805000 | 42850 | 42900 | 42900 | 42850 | 98 |
| 439 | 20230925 | 120900 | 22234601800 | 42900 | 43000 | 43000 | 42850 | 586 |
| 440 | 20230925 | 120800 | 22209436050 | 43050 | 42950 | 43050 | 42900 | 368 |
| 441 | 20230925 | 120700 | 22193629950 | 43000 | 43000 | 43000 | 42950 | 195 |
| 442 | 20230925 | 120600 | 22185249700 | 43050 | 43000 | 43050 | 43000 | 47 |
| 443 | 20230925 | 120500 | 22183228150 | 42950 | 42950 | 43000 | 42900 | 435 |
| 444 | 20230925 | 120400 | 22164535800 | 42950 | 42800 | 42950 | 42600 | 2163 |
| 445 | 20230925 | 120300 | 22072050900 | 42700 | 42950 | 43000 | 42700 | 3838 |
| 446 | 20230925 | 120200 | 21907631150 | 42950 | 43100 | 43100 | 42950 | 1496 |
| 447 | 20230925 | 120100 | 21843279500 | 43100 | 43150 | 43200 | 43100 | 380 |
| 448 | 20230925 | 120000 | 21826899850 | 43100 | 43050 | 43200 | 43000 | 32 |
| 449 | 20230925 | 115900 | 21825519150 | 43250 | 43250 | 43300 | 43000 | 3185 |
| 450 | 20230925 | 115800 | 21688308450 | 43250 | 43250 | 43300 | 43250 | 89 |
| 451 | 20230925 | 115700 | 21684456300 | 43250 | 43150 | 43250 | 43150 | 736 |
| 452 | 20230925 | 115600 | 21652661150 | 43200 | 43200 | 43200 | 43150 | 298 |
| 453 | 20230925 | 115500 | 21639798050 | 43200 | 43200 | 43200 | 43100 | 258 |
| 454 | 20230925 | 115400 | 21628668750 | 43200 | 43200 | 43300 | 43200 | 180 |
| 455 | 20230925 | 115300 | 21620886850 | 43200 | 43200 | 43250 | 43200 | 90 |
| 456 | 20230925 | 115200 | 21616997100 | 43250 | 43250 | 43300 | 43200 | 57 |
| 457 | 20230925 | 115100 | 21614532350 | 43250 | 43250 | 43300 | 43200 | 219 |
| 458 | 20230925 | 115000 | 21605060550 | 43300 | 43350 | 43350 | 43300 | 451 |
| 459 | 20230925 | 114900 | 21585531050 | 43400 | 43100 | 43450 | 43050 | 625 |
| 460 | 20230925 | 114800 | 21558589550 | 43100 | 43000 | 43150 | 43000 | 976 |
| 461 | 20230925 | 114700 | 21516607050 | 43050 | 43100 | 43200 | 43000 | 2198 |
| 462 | 20230925 | 114600 | 21421936300 | 43100 | 43250 | 43250 | 43100 | 2038 |
| 463 | 20230925 | 114500 | 21333970600 | 43200 | 43200 | 43250 | 43200 | 617 |
| 464 | 20230925 | 114400 | 21307315200 | 43200 | 43300 | 43350 | 43200 | 1392 |
| 465 | 20230925 | 114300 | 21247103250 | 43300 | 43450 | 43450 | 43300 | 484 |
| 466 | 20230925 | 114200 | 21226107800 | 43450 | 43350 | 43450 | 43350 | 330 |
| 467 | 20230925 | 114100 | 21211783250 | 43300 | 43300 | 43350 | 43300 | 838 |
| 468 | 20230925 | 114000 | 21175485800 | 43300 | 43350 | 43450 | 43300 | 994 |
| 469 | 20230925 | 113900 | 21132414550 | 43350 | 43600 | 43600 | 43350 | 1520 |
| 470 | 20230925 | 113800 | 21066383000 | 43550 | 43550 | 43700 | 43500 | 943 |
| 471 | 20230925 | 113700 | 21025311650 | 43550 | 43650 | 43700 | 43500 | 1167 |
| 472 | 20230925 | 113600 | 20974491150 | 43700 | 43700 | 43800 | 43700 | 684 |
| 473 | 20230925 | 113500 | 20944569350 | 43700 | 43650 | 43700 | 43650 | 411 |
| 474 | 20230925 | 113400 | 20926617850 | 43550 | 43600 | 43600 | 43550 | 405 |
| 475 | 20230925 | 113300 | 20908965050 | 43550 | 43550 | 43600 | 43500 | 383 |
| 476 | 20230925 | 113200 | 20892288900 | 43550 | 43550 | 43550 | 43500 | 542 |
| 477 | 20230925 | 113100 | 20868696650 | 43550 | 43550 | 43550 | 43550 | 384 |
| 478 | 20230925 | 113000 | 20851973450 | 43550 | 43500 | 43550 | 43500 | 46 |
| 479 | 20230925 | 112900 | 20849971750 | 43500 | 43500 | 43550 | 43500 | 477 |
| 480 | 20230925 | 112800 | 20829215850 | 43500 | 43450 | 43500 | 43450 | 238 |
| 481 | 20230925 | 112700 | 20818864750 | 43450 | 43450 | 43450 | 43400 | 286 |
| 482 | 20230925 | 112600 | 20806446600 | 43450 | 43400 | 43450 | 43400 | 509 |
| 483 | 20230925 | 112500 | 20784350500 | 43400 | 43500 | 43500 | 43400 | 513 |
| 484 | 20230925 | 112400 | 20762062850 | 43500 | 43500 | 43500 | 43450 | 774 |
| 485 | 20230925 | 112300 | 20728410400 | 43500 | 43500 | 43550 | 43450 | 270 |
| 486 | 20230925 | 112200 | 20716668400 | 43500 | 43600 | 43600 | 43500 | 872 |
| 487 | 20230925 | 112100 | 20678715850 | 43600 | 43400 | 43650 | 43400 | 1309 |
| 488 | 20230925 | 112000 | 20621779800 | 43450 | 43550 | 43550 | 43350 | 2914 |
| 489 | 20230925 | 111900 | 20495163700 | 43550 | 43700 | 43750 | 43550 | 1348 |
| 490 | 20230925 | 111800 | 20436331200 | 43750 | 43800 | 43900 | 43700 | 2530 |
| 491 | 20230925 | 111700 | 20325646650 | 43800 | 43900 | 43900 | 43800 | 482 |
| 492 | 20230925 | 111600 | 20304534750 | 43800 | 43900 | 43900 | 43800 | 325 |
| 493 | 20230925 | 111500 | 20290296800 | 43800 | 43950 | 44000 | 43750 | 1127 |
| 494 | 20230925 | 111400 | 20240923100 | 43950 | 44150 | 44150 | 43900 | 460 |
| 495 | 20230925 | 111300 | 20220702500 | 44150 | 44150 | 44150 | 44050 | 745 |
| 496 | 20230925 | 111200 | 20187839050 | 44150 | 44100 | 44200 | 44100 | 486 |
| 497 | 20230925 | 111100 | 20166393050 | 44100 | 44150 | 44200 | 44100 | 1469 |
| 498 | 20230925 | 111000 | 20101568300 | 44150 | 43950 | 44150 | 43950 | 593 |
| 499 | 20230925 | 110900 | 20075416700 | 43950 | 43900 | 44000 | 43900 | 929 |
| 500 | 20230925 | 110800 | 20034570750 | 43850 | 43850 | 43850 | 43800 | 262 |
| 501 | 20230925 | 110700 | 20023087050 | 43800 | 43800 | 43850 | 43750 | 456 |
| 502 | 20230925 | 110600 | 20003122450 | 43800 | 43850 | 43900 | 43800 | 673 |
| 503 | 20230925 | 110500 | 19973619550 | 43900 | 43850 | 44000 | 43850 | 181 |
| 504 | 20230925 | 110400 | 19965666600 | 43850 | 43900 | 44050 | 43800 | 507 |
| 505 | 20230925 | 110300 | 19943395150 | 43900 | 43750 | 43900 | 43750 | 641 |
| 506 | 20230925 | 110200 | 19915331200 | 43700 | 43800 | 43900 | 43700 | 1595 |
| 507 | 20230925 | 110100 | 19845497750 | 43800 | 43900 | 43950 | 43750 | 1525 |
| 508 | 20230925 | 110000 | 19778640300 | 43900 | 44050 | 44050 | 43900 | 1209 |
| 509 | 20230925 | 105900 | 19725472700 | 44150 | 44150 | 44300 | 44050 | 699 |
| 510 | 20230925 | 105800 | 19694603850 | 44100 | 44100 | 44250 | 44100 | 681 |
| 511 | 20230925 | 105700 | 19664539600 | 44100 | 44200 | 44200 | 43950 | 3704 |
| 512 | 20230925 | 105600 | 19501250700 | 44200 | 44300 | 44300 | 44150 | 1370 |
| 513 | 20230925 | 105500 | 19440674850 | 44300 | 44150 | 44400 | 44150 | 2661 |
| 514 | 20230925 | 105400 | 19322679700 | 44150 | 44100 | 44400 | 44050 | 4572 |
| 515 | 20230925 | 105300 | 19120616400 | 44050 | 44050 | 44200 | 43950 | 3130 |
| 516 | 20230925 | 105200 | 18982674100 | 44250 | 43600 | 44250 | 43550 | 5101 |
| 517 | 20230925 | 105100 | 18758276250 | 43650 | 43600 | 43650 | 43300 | 3344 |
| 518 | 20230925 | 105000 | 18612953400 | 43600 | 43300 | 43650 | 43300 | 5346 |
| 519 | 20230925 | 104900 | 18380365600 | 43300 | 43750 | 43750 | 43300 | 6269 |
| 520 | 20230925 | 104800 | 18107426450 | 43800 | 43950 | 43950 | 43750 | 3594 |
| 521 | 20230925 | 104700 | 17949981900 | 43950 | 44000 | 44100 | 43950 | 2093 |
| 522 | 20230925 | 104600 | 17857943700 | 44000 | 43950 | 44150 | 43900 | 3133 |
| 523 | 20230925 | 104500 | 17719927500 | 43950 | 43750 | 43950 | 43750 | 3439 |
| 524 | 20230925 | 104400 | 17569296250 | 43750 | 43700 | 44000 | 43700 | 3091 |
| 525 | 20230925 | 104300 | 17433769900 | 43650 | 44050 | 44200 | 43650 | 8330 |
| 526 | 20230925 | 104200 | 17067889500 | 44100 | 44250 | 44450 | 43650 | 12479 |
| 527 | 20230925 | 104100 | 16519046150 | 44250 | 44650 | 44700 | 44200 | 10671 |
| 528 | 20230925 | 104000 | 16044712800 | 44700 | 44600 | 44700 | 44550 | 4253 |
| 529 | 20230925 | 103900 | 15854799300 | 44600 | 44850 | 44850 | 44550 | 11465 |
| 530 | 20230925 | 103800 | 15341963000 | 44850 | 44700 | 44850 | 44400 | 7277 |
| 531 | 20230925 | 103700 | 15017023750 | 44700 | 44800 | 44950 | 44650 | 18149 |
| 532 | 20230925 | 103600 | 14203224700 | 44850 | 44350 | 44850 | 44350 | 15974 |
| 533 | 20230925 | 103500 | 13489739050 | 44350 | 44100 | 44450 | 44000 | 9090 |
| 534 | 20230925 | 103400 | 13087372500 | 44200 | 44350 | 44600 | 44000 | 12456 |
| 535 | 20230925 | 103300 | 12535238900 | 44300 | 44300 | 44600 | 44250 | 16423 |
| 536 | 20230925 | 103200 | 11805210800 | 44300 | 44450 | 44500 | 44200 | 10384 |
| 537 | 20230925 | 103100 | 11345326250 | 44400 | 44150 | 44500 | 44050 | 21590 |
| 538 | 20230925 | 103000 | 10388563400 | 44150 | 43900 | 44250 | 43900 | 17894 |
| 539 | 20230925 | 102900 | 9599720850 | 43900 | 43750 | 43900 | 43700 | 5670 |
| 540 | 20230925 | 102800 | 9351318450 | 43750 | 43800 | 43800 | 43700 | 1384 |
| 541 | 20230925 | 102700 | 9290743800 | 43800 | 43650 | 43850 | 43650 | 6989 |
| 542 | 20230925 | 102600 | 8984804950 | 43650 | 43550 | 43650 | 43500 | 1236 |
| 543 | 20230925 | 102500 | 8930924550 | 43550 | 43400 | 43550 | 43400 | 978 |
| 544 | 20230925 | 102400 | 8888397850 | 43500 | 43400 | 43600 | 43400 | 2461 |
| 545 | 20230925 | 102300 | 8781385600 | 43400 | 43400 | 43400 | 43350 | 730 |
| 546 | 20230925 | 102200 | 8749706100 | 43400 | 43300 | 43450 | 43300 | 1683 |
| 547 | 20230925 | 102100 | 8676716150 | 43300 | 43400 | 43400 | 43200 | 561 |
| 548 | 20230925 | 102000 | 8652417500 | 43350 | 43200 | 43350 | 43100 | 1016 |
| 549 | 20230925 | 101900 | 8608521600 | 43200 | 43100 | 43250 | 43050 | 843 |
| 550 | 20230925 | 101800 | 8572132400 | 43050 | 43100 | 43100 | 43000 | 843 |
| 551 | 20230925 | 101700 | 8535873950 | 43050 | 43200 | 43200 | 43050 | 1291 |
| 552 | 20230925 | 101600 | 8480203650 | 43200 | 43300 | 43300 | 43150 | 1206 |
| 553 | 20230925 | 101500 | 8428085600 | 43350 | 43300 | 43500 | 43250 | 1222 |
| 554 | 20230925 | 101400 | 8375077050 | 43300 | 43200 | 43350 | 43200 | 616 |
| 555 | 20230925 | 101300 | 8348443900 | 43250 | 43400 | 43400 | 43150 | 1456 |
| 556 | 20230925 | 101200 | 8285474350 | 43400 | 43450 | 43550 | 43400 | 992 |
| 557 | 20230925 | 101100 | 8242366750 | 43500 | 43650 | 43650 | 43500 | 1400 |
| 558 | 20230925 | 101000 | 8181378950 | 43650 | 43550 | 43700 | 43550 | 1865 |
| 559 | 20230925 | 100900 | 8100027500 | 43550 | 43550 | 43700 | 43550 | 2763 |
| 560 | 20230925 | 100800 | 7979544600 | 43550 | 43400 | 43550 | 43350 | 2213 |
| 561 | 20230925 | 100700 | 7883315950 | 43400 | 43400 | 43450 | 43350 | 1095 |
| 562 | 20230925 | 100600 | 7835791000 | 43400 | 43300 | 43400 | 43300 | 572 |
| 563 | 20230925 | 100500 | 7810972700 | 43250 | 43400 | 43400 | 43250 | 726 |
| 564 | 20230925 | 100400 | 7779510400 | 43450 | 43250 | 43450 | 43150 | 3154 |
| 565 | 20230925 | 100300 | 7642759350 | 43200 | 43050 | 43200 | 43050 | 764 |
| 566 | 20230925 | 100200 | 7609773850 | 43050 | 43150 | 43150 | 43050 | 337 |
| 567 | 20230925 | 100100 | 7595252150 | 43150 | 43250 | 43250 | 43100 | 304 |
| 568 | 20230925 | 100000 | 7582136950 | 43250 | 43250 | 43300 | 43200 | 817 |
| 569 | 20230925 | 095900 | 7546802900 | 43300 | 43300 | 43350 | 43250 | 1472 |
| 570 | 20230925 | 095800 | 7483088050 | 43300 | 43050 | 43300 | 43050 | 1624 |
| 571 | 20230925 | 095700 | 7413019100 | 43050 | 43100 | 43150 | 43050 | 629 |
| 572 | 20230925 | 095600 | 7385890750 | 43050 | 42850 | 43100 | 42850 | 1592 |
| 573 | 20230925 | 095500 | 7317471000 | 42850 | 42700 | 42850 | 42700 | 17 |
| 574 | 20230925 | 095400 | 7316743900 | 42750 | 42800 | 42800 | 42650 | 1210 |
| 575 | 20230925 | 095300 | 7265018150 | 42800 | 42800 | 42900 | 42800 | 183 |
| 576 | 20230925 | 095200 | 7257184050 | 42900 | 42850 | 42900 | 42800 | 291 |
| 577 | 20230925 | 095100 | 7244715500 | 42850 | 42800 | 42900 | 42800 | 543 |
| 578 | 20230925 | 095000 | 7221455150 | 42800 | 42900 | 42950 | 42800 | 791 |
| 579 | 20230925 | 094900 | 7187490400 | 42900 | 42700 | 42900 | 42650 | 1685 |
| 580 | 20230925 | 094800 | 7115462100 | 42750 | 42600 | 42800 | 42600 | 432 |
| 581 | 20230925 | 094700 | 7096999800 | 42550 | 42350 | 42550 | 42250 | 1371 |
| 582 | 20230925 | 094600 | 7038815100 | 42350 | 42350 | 42400 | 42200 | 1698 |
| 583 | 20230925 | 094500 | 6967009950 | 42350 | 42700 | 42750 | 42250 | 7706 |
| 584 | 20230925 | 094400 | 6639845400 | 42750 | 42700 | 42750 | 42650 | 1049 |
| 585 | 20230925 | 094300 | 6595068200 | 42650 | 42650 | 42700 | 42650 | 1353 |
| 586 | 20230925 | 094200 | 6537349400 | 42650 | 43000 | 43000 | 42650 | 7507 |
| 587 | 20230925 | 094100 | 6216257700 | 43000 | 43150 | 43150 | 42900 | 1836 |
| 588 | 20230925 | 094000 | 6137353700 | 43000 | 43000 | 43000 | 42900 | 1497 |
| 589 | 20230925 | 093900 | 6072995050 | 42950 | 42900 | 43100 | 42900 | 980 |
| 590 | 20230925 | 093800 | 6030878700 | 42850 | 42900 | 42950 | 42850 | 906 |
| 591 | 20230925 | 093700 | 5992014650 | 42900 | 43050 | 43150 | 42850 | 7887 |
| 592 | 20230925 | 093600 | 5652928700 | 43050 | 43350 | 43400 | 43050 | 3347 |
| 593 | 20230925 | 093500 | 5508302700 | 43350 | 43300 | 43400 | 43300 | 1017 |
| 594 | 20230925 | 093400 | 5464208650 | 43300 | 43600 | 43600 | 43300 | 5714 |
| 595 | 20230925 | 093300 | 5215969550 | 43600 | 43650 | 43700 | 43500 | 4600 |
| 596 | 20230925 | 093200 | 5015458700 | 43700 | 43750 | 43800 | 43500 | 5066 |
| 597 | 20230925 | 093100 | 4794446150 | 43650 | 43400 | 43800 | 43400 | 13887 |
| 598 | 20230925 | 093000 | 4188183350 | 43400 | 43350 | 43400 | 43300 | 1348 |
| 599 | 20230925 | 092900 | 4129706500 | 43300 | 43400 | 43400 | 43300 | 1174 |
| 600 | 20230925 | 092800 | 4078792450 | 43350 | 43150 | 43450 | 43150 | 1723 |
| 601 | 20230925 | 092700 | 4004148000 | 43150 | 43050 | 43200 | 43050 | 306 |
| 602 | 20230925 | 092600 | 3990949200 | 43000 | 43100 | 43150 | 43000 | 769 |
| 603 | 20230925 | 092500 | 3957864050 | 43100 | 43150 | 43200 | 43100 | 904 |
| 604 | 20230925 | 092400 | 3918882000 | 43150 | 43300 | 43300 | 43100 | 2859 |
| 605 | 20230925 | 092300 | 3795280600 | 43300 | 43200 | 43450 | 43200 | 5205 |
| 606 | 20230925 | 092200 | 3569641150 | 43250 | 43000 | 43250 | 42950 | 3362 |
| 607 | 20230925 | 092100 | 3424498950 | 43000 | 42800 | 43000 | 42750 | 1176 |
| 608 | 20230925 | 092000 | 3374026800 | 42800 | 42900 | 42900 | 42750 | 391 |
| 609 | 20230925 | 091900 | 3357279300 | 42750 | 42600 | 42900 | 42600 | 1497 |
| 610 | 20230925 | 091800 | 3293285900 | 42650 | 42600 | 42650 | 42550 | 531 |
| 611 | 20230925 | 091700 | 3270671300 | 42650 | 42500 | 42700 | 42450 | 871 |
| 612 | 20230925 | 091600 | 3233644350 | 42500 | 42550 | 42700 | 42500 | 3270 |
| 613 | 20230925 | 091500 | 3094589600 | 42700 | 42800 | 42800 | 42550 | 3511 |
| 614 | 20230925 | 091400 | 2945011250 | 42850 | 42750 | 42850 | 42650 | 2102 |
| 615 | 20230925 | 091300 | 2855223250 | 42900 | 42950 | 43000 | 42750 | 2458 |
| 616 | 20230925 | 091200 | 2749855700 | 42950 | 43000 | 43000 | 42900 | 925 |
| 617 | 20230925 | 091100 | 2710113700 | 43000 | 43050 | 43150 | 42950 | 943 |
| 618 | 20230925 | 091000 | 2669584100 | 43050 | 43100 | 43150 | 42950 | 1914 |
| 619 | 20230925 | 090900 | 2587167750 | 43100 | 42950 | 43200 | 42950 | 1206 |
| 620 | 20230925 | 090800 | 2535159650 | 43150 | 43300 | 43450 | 42950 | 5163 |
| 621 | 20230925 | 090700 | 2311834350 | 43250 | 43050 | 43300 | 42950 | 5240 |
| 622 | 20230925 | 090600 | 2085732300 | 43000 | 43200 | 43300 | 42850 | 10747 |
| 623 | 20230925 | 090500 | 1622588150 | 43200 | 43150 | 43550 | 42950 | 16955 |
| 624 | 20230925 | 090400 | 888149350 | 43150 | 42450 | 43200 | 42450 | 8267 |
| 625 | 20230925 | 090300 | 533978550 | 42450 | 42500 | 42600 | 42400 | 1923 |
| 626 | 20230925 | 090200 | 452284700 | 42550 | 42500 | 42600 | 42400 | 3206 |
| 627 | 20230925 | 090100 | 315911600 | 42500 | 42250 | 42500 | 42200 | 1829 |
| 628 | 20230925 | 090000 | 238490000 | 42250 | 42550 | 42550 | 42250 | 4792 |