31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 3 | 20230915 | 183500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230915 | 183400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230915 | 183300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230915 | 183200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230915 | 183100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230915 | 183000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230915 | 182900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230915 | 182800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230915 | 182700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230915 | 182600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230915 | 182500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230915 | 182400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230915 | 182300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230915 | 182200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230915 | 182100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230915 | 182000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230915 | 181900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230915 | 181800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230915 | 181700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230915 | 181600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230915 | 181500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230915 | 181400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230915 | 181300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230915 | 181200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230915 | 181100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230915 | 181000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230915 | 180900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230915 | 180800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230915 | 180700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230915 | 180600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 33 | 20230915 | 180500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230915 | 180400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230915 | 180300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230915 | 180200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230915 | 180100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230915 | 180000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230915 | 175900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230915 | 175800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230915 | 175700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230915 | 175600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230915 | 175500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230915 | 175400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230915 | 175300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230915 | 175200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230915 | 175100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230915 | 175000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230915 | 174900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230915 | 174800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230915 | 174700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230915 | 174600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230915 | 174500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230915 | 174400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230915 | 174300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230915 | 174200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230915 | 174100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230915 | 174000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230915 | 173900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230915 | 173800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230915 | 173700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230915 | 173600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 63 | 20230915 | 173500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230915 | 173400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230915 | 173300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230915 | 173200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230915 | 173100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230915 | 173000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230915 | 172900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230915 | 172800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230915 | 172700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230915 | 172600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230915 | 172500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230915 | 172400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230915 | 172300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230915 | 172200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230915 | 172100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230915 | 172000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230915 | 171900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230915 | 171800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230915 | 171700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230915 | 171600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230915 | 171500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230915 | 171400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230915 | 171300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230915 | 171200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230915 | 171100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230915 | 171000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230915 | 170900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230915 | 170800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230915 | 170700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230915 | 170600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 93 | 20230915 | 170500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230915 | 170400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230915 | 170300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230915 | 170200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230915 | 170100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230915 | 170000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230915 | 165900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230915 | 165800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230915 | 165700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230915 | 165600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230915 | 165500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230915 | 165400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230915 | 165300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230915 | 165200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230915 | 165100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230915 | 165000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230915 | 164900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230915 | 164800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230915 | 164700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230915 | 164600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230915 | 164500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230915 | 164400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230915 | 164300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230915 | 164200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230915 | 164100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230915 | 164000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230915 | 163900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230915 | 163800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230915 | 163700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230915 | 163600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 123 | 20230915 | 163500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230915 | 163400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230915 | 163300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230915 | 163200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230915 | 163100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230915 | 163000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230915 | 162900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230915 | 162800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230915 | 162700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230915 | 162600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230915 | 162500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230915 | 162400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230915 | 162300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230915 | 162200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230915 | 162100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230915 | 162000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230915 | 161900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230915 | 161800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230915 | 161700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230915 | 161600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230915 | 161500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230915 | 161400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230915 | 161300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230915 | 161200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230915 | 161100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230915 | 161000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230915 | 160900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230915 | 160800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230915 | 160700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230915 | 160600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 153 | 20230915 | 160500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230915 | 160400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230915 | 160300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230915 | 160200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230915 | 160100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230915 | 160000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230915 | 155900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230915 | 155800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230915 | 155700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230915 | 155600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230915 | 155500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230915 | 155400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230915 | 155300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230915 | 155200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230915 | 155100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230915 | 155000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230915 | 154900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230915 | 154800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230915 | 154700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230915 | 154600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230915 | 154500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230915 | 154400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230915 | 154300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230915 | 154200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230915 | 154100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230915 | 154000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230915 | 153900 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230915 | 153800 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230915 | 153700 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230915 | 153600 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 183 | 20230915 | 153500 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230915 | 153400 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20230915 | 153300 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20230915 | 153200 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230915 | 153100 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230915 | 153000 | 11859218400 | 32550 | 32550 | 32550 | 32550 | 64556 |
| 189 | 20230915 | 152900 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 190 | 20230915 | 152800 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 191 | 20230915 | 152700 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 192 | 20230915 | 152600 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 193 | 20230915 | 152500 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 194 | 20230915 | 152400 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 195 | 20230915 | 152300 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 196 | 20230915 | 152200 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 197 | 20230915 | 152100 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 198 | 20230915 | 152000 | 9757920600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 199 | 20230915 | 151900 | 9757920600 | 32700 | 32550 | 32700 | 32550 | 657 |
| 200 | 20230915 | 151800 | 9736473850 | 32550 | 32700 | 32700 | 32550 | 702 |
| 201 | 20230915 | 151700 | 9713573850 | 32700 | 32600 | 32700 | 32550 | 1464 |
| 202 | 20230915 | 151600 | 9665774100 | 32600 | 32650 | 32700 | 32600 | 2021 |
| 203 | 20230915 | 151500 | 9599793850 | 32600 | 32650 | 32650 | 32600 | 1875 |
| 204 | 20230915 | 151400 | 9538588250 | 32650 | 32600 | 32650 | 32550 | 2249 |
| 205 | 20230915 | 151300 | 9465228400 | 32600 | 32550 | 32600 | 32500 | 1920 |
| 206 | 20230915 | 151200 | 9402715950 | 32550 | 32550 | 32550 | 32500 | 526 |
| 207 | 20230915 | 151100 | 9385599700 | 32500 | 32500 | 32550 | 32450 | 761 |
| 208 | 20230915 | 151000 | 9360857750 | 32550 | 32500 | 32600 | 32500 | 575 |
| 209 | 20230915 | 150900 | 9342148300 | 32500 | 32500 | 32550 | 32450 | 666 |
| 210 | 20230915 | 150800 | 9320494650 | 32550 | 32550 | 32550 | 32500 | 2244 |
| 211 | 20230915 | 150700 | 9247460850 | 32550 | 32500 | 32550 | 32500 | 326 |
| 212 | 20230915 | 150600 | 9236858150 | 32550 | 32500 | 32550 | 32500 | 127 |
| 213 | 20230915 | 150500 | 9232724650 | 32500 | 32550 | 32550 | 32500 | 765 |
| 214 | 20230915 | 150400 | 9207857450 | 32500 | 32500 | 32550 | 32500 | 719 |
| 215 | 20230915 | 150300 | 9184456100 | 32500 | 32500 | 32500 | 32450 | 784 |
| 216 | 20230915 | 150200 | 9158981100 | 32450 | 32450 | 32500 | 32450 | 376 |
| 217 | 20230915 | 150100 | 9146769900 | 32500 | 32500 | 32550 | 32450 | 1171 |
| 218 | 20230915 | 150000 | 9108723250 | 32500 | 32500 | 32550 | 32500 | 729 |
| 219 | 20230915 | 145900 | 9085014700 | 32550 | 32550 | 32550 | 32500 | 558 |
| 220 | 20230915 | 145800 | 9066859800 | 32500 | 32500 | 32550 | 32500 | 257 |
| 221 | 20230915 | 145700 | 9058502900 | 32500 | 32450 | 32550 | 32450 | 1081 |
| 222 | 20230915 | 145600 | 9023354650 | 32450 | 32500 | 32500 | 32450 | 681 |
| 223 | 20230915 | 145500 | 9001224200 | 32450 | 32450 | 32450 | 32400 | 1242 |
| 224 | 20230915 | 145400 | 8960924150 | 32400 | 32400 | 32450 | 32400 | 558 |
| 225 | 20230915 | 145300 | 8942833700 | 32400 | 32450 | 32450 | 32400 | 431 |
| 226 | 20230915 | 145200 | 8928856850 | 32450 | 32400 | 32450 | 32400 | 632 |
| 227 | 20230915 | 145100 | 8908370100 | 32400 | 32400 | 32450 | 32400 | 428 |
| 228 | 20230915 | 145000 | 8894488300 | 32450 | 32400 | 32450 | 32400 | 501 |
| 229 | 20230915 | 144900 | 8878249550 | 32450 | 32400 | 32450 | 32400 | 505 |
| 230 | 20230915 | 144800 | 8861878150 | 32400 | 32400 | 32450 | 32400 | 466 |
| 231 | 20230915 | 144700 | 8846772750 | 32400 | 32400 | 32400 | 32400 | 275 |
| 232 | 20230915 | 144600 | 8837862750 | 32450 | 32400 | 32450 | 32350 | 863 |
| 233 | 20230915 | 144500 | 8809899350 | 32450 | 32350 | 32450 | 32350 | 1264 |
| 234 | 20230915 | 144400 | 8768947200 | 32350 | 32400 | 32400 | 32350 | 527 |
| 235 | 20230915 | 144300 | 8751886450 | 32400 | 32400 | 32400 | 32350 | 378 |
| 236 | 20230915 | 144200 | 8739648500 | 32350 | 32350 | 32450 | 32350 | 876 |
| 237 | 20230915 | 144100 | 8711279500 | 32400 | 32400 | 32400 | 32350 | 296 |
| 238 | 20230915 | 144000 | 8701694500 | 32350 | 32350 | 32350 | 32300 | 849 |
| 239 | 20230915 | 143900 | 8674231850 | 32350 | 32350 | 32400 | 32350 | 646 |
| 240 | 20230915 | 143800 | 8653319850 | 32350 | 32350 | 32400 | 32350 | 577 |
| 241 | 20230915 | 143700 | 8634649500 | 32400 | 32400 | 32400 | 32350 | 434 |
| 242 | 20230915 | 143600 | 8620596450 | 32350 | 32400 | 32400 | 32350 | 938 |
| 243 | 20230915 | 143500 | 8590209950 | 32400 | 32450 | 32450 | 32400 | 827 |
| 244 | 20230915 | 143400 | 8563403300 | 32400 | 32400 | 32450 | 32400 | 341 |
| 245 | 20230915 | 143300 | 8552350900 | 32450 | 32450 | 32450 | 32400 | 582 |
| 246 | 20230915 | 143200 | 8533473650 | 32450 | 32450 | 32450 | 32400 | 435 |
| 247 | 20230915 | 143100 | 8519366850 | 32450 | 32400 | 32450 | 32350 | 1113 |
| 248 | 20230915 | 143000 | 8483299000 | 32400 | 32400 | 32450 | 32350 | 502 |
| 249 | 20230915 | 142900 | 8467036750 | 32450 | 32400 | 32450 | 32400 | 600 |
| 250 | 20230915 | 142800 | 8447584850 | 32400 | 32400 | 32450 | 32400 | 746 |
| 251 | 20230915 | 142700 | 8423406700 | 32350 | 32300 | 32350 | 32300 | 826 |
| 252 | 20230915 | 142600 | 8396695800 | 32350 | 32400 | 32400 | 32350 | 603 |
| 253 | 20230915 | 142500 | 8377177150 | 32400 | 32400 | 32400 | 32350 | 531 |
| 254 | 20230915 | 142400 | 8359988850 | 32350 | 32400 | 32400 | 32350 | 235 |
| 255 | 20230915 | 142300 | 8352376850 | 32350 | 32350 | 32400 | 32350 | 1116 |
| 256 | 20230915 | 142200 | 8316266550 | 32300 | 32350 | 32350 | 32300 | 798 |
| 257 | 20230915 | 142100 | 8290460150 | 32400 | 32350 | 32400 | 32350 | 354 |
| 258 | 20230915 | 142000 | 8278996200 | 32400 | 32350 | 32400 | 32350 | 518 |
| 259 | 20230915 | 141900 | 8262231850 | 32350 | 32350 | 32400 | 32350 | 761 |
| 260 | 20230915 | 141800 | 8237604200 | 32350 | 32350 | 32400 | 32350 | 351 |
| 261 | 20230915 | 141700 | 8226238900 | 32400 | 32350 | 32400 | 32350 | 376 |
| 262 | 20230915 | 141600 | 8214064450 | 32400 | 32300 | 32450 | 32300 | 1228 |
| 263 | 20230915 | 141500 | 8174316850 | 32350 | 32400 | 32400 | 32350 | 701 |
| 264 | 20230915 | 141400 | 8151629050 | 32350 | 32350 | 32400 | 32350 | 503 |
| 265 | 20230915 | 141300 | 8135350900 | 32400 | 32350 | 32400 | 32350 | 988 |
| 266 | 20230915 | 141200 | 8103383650 | 32400 | 32350 | 32400 | 32350 | 716 |
| 267 | 20230915 | 141100 | 8080209050 | 32400 | 32350 | 32400 | 32300 | 1197 |
| 268 | 20230915 | 141000 | 8041481500 | 32400 | 32400 | 32450 | 32350 | 397 |
| 269 | 20230915 | 140900 | 8028622600 | 32400 | 32400 | 32400 | 32350 | 425 |
| 270 | 20230915 | 140800 | 8014853000 | 32400 | 32350 | 32450 | 32350 | 955 |
| 271 | 20230915 | 140700 | 7983923200 | 32400 | 32400 | 32400 | 32350 | 421 |
| 272 | 20230915 | 140600 | 7970288400 | 32350 | 32400 | 32450 | 32350 | 386 |
| 273 | 20230915 | 140500 | 7957793550 | 32400 | 32400 | 32400 | 32350 | 769 |
| 274 | 20230915 | 140400 | 7932892200 | 32400 | 32450 | 32450 | 32350 | 494 |
| 275 | 20230915 | 140300 | 7916886300 | 32400 | 32400 | 32450 | 32350 | 328 |
| 276 | 20230915 | 140200 | 7906258800 | 32400 | 32400 | 32450 | 32350 | 240 |
| 277 | 20230915 | 140100 | 7898486000 | 32450 | 32300 | 32500 | 32300 | 505 |
| 278 | 20230915 | 140000 | 7882130950 | 32450 | 32450 | 32500 | 32450 | 759 |
| 279 | 20230915 | 135900 | 7857486100 | 32450 | 32450 | 32500 | 32450 | 598 |
| 280 | 20230915 | 135800 | 7838069800 | 32450 | 32500 | 32500 | 32450 | 354 |
| 281 | 20230915 | 135700 | 7826574050 | 32450 | 32400 | 32500 | 32300 | 1655 |
| 282 | 20230915 | 135600 | 7772946950 | 32400 | 32450 | 32500 | 32400 | 736 |
| 283 | 20230915 | 135500 | 7749063850 | 32450 | 32500 | 32500 | 32400 | 339 |
| 284 | 20230915 | 135400 | 7738058950 | 32500 | 32450 | 32500 | 32400 | 448 |
| 285 | 20230915 | 135300 | 7723520650 | 32500 | 32500 | 32500 | 32450 | 520 |
| 286 | 20230915 | 135200 | 7706621100 | 32550 | 32550 | 32550 | 32500 | 677 |
| 287 | 20230915 | 135100 | 7684606550 | 32500 | 32600 | 32600 | 32500 | 343 |
| 288 | 20230915 | 135000 | 7673430900 | 32550 | 32600 | 32600 | 32550 | 488 |
| 289 | 20230915 | 134900 | 7657540450 | 32550 | 32550 | 32600 | 32550 | 582 |
| 290 | 20230915 | 134800 | 7638586500 | 32550 | 32600 | 32600 | 32550 | 358 |
| 291 | 20230915 | 134700 | 7626920850 | 32550 | 32600 | 32650 | 32550 | 740 |
| 292 | 20230915 | 134600 | 7602793950 | 32600 | 32650 | 32650 | 32600 | 462 |
| 293 | 20230915 | 134500 | 7587725750 | 32650 | 32650 | 32650 | 32600 | 594 |
| 294 | 20230915 | 134400 | 7568353900 | 32650 | 32600 | 32650 | 32600 | 414 |
| 295 | 20230915 | 134300 | 7554847350 | 32600 | 32600 | 32600 | 32550 | 252 |
| 296 | 20230915 | 134200 | 7546634900 | 32600 | 32550 | 32600 | 32550 | 236 |
| 297 | 20230915 | 134100 | 7538945550 | 32600 | 32550 | 32650 | 32550 | 873 |
| 298 | 20230915 | 134000 | 7510494350 | 32550 | 32600 | 32600 | 32550 | 405 |
| 299 | 20230915 | 133900 | 7497298150 | 32600 | 32550 | 32650 | 32550 | 878 |
| 300 | 20230915 | 133800 | 7468676550 | 32550 | 32650 | 32650 | 32550 | 895 |
| 301 | 20230915 | 133700 | 7439494650 | 32600 | 32650 | 32650 | 32600 | 477 |
| 302 | 20230915 | 133600 | 7423936650 | 32650 | 32650 | 32650 | 32600 | 281 |
| 303 | 20230915 | 133500 | 7414763850 | 32600 | 32650 | 32650 | 32600 | 281 |
| 304 | 20230915 | 133400 | 7405594000 | 32650 | 32600 | 32650 | 32550 | 605 |
| 305 | 20230915 | 133300 | 7385869800 | 32650 | 32600 | 32650 | 32600 | 300 |
| 306 | 20230915 | 133200 | 7376081150 | 32650 | 32600 | 32650 | 32600 | 241 |
| 307 | 20230915 | 133100 | 7368216800 | 32600 | 32550 | 32650 | 32550 | 328 |
| 308 | 20230915 | 133000 | 7357515050 | 32550 | 32600 | 32650 | 32550 | 510 |
| 309 | 20230915 | 132900 | 7340895050 | 32600 | 32600 | 32650 | 32600 | 315 |
| 310 | 20230915 | 132800 | 7330623650 | 32550 | 32600 | 32650 | 32550 | 409 |
| 311 | 20230915 | 132700 | 7317286000 | 32600 | 32550 | 32600 | 32550 | 69 |
| 312 | 20230915 | 132600 | 7315039550 | 32550 | 32600 | 32650 | 32250 | 1143 |
| 313 | 20230915 | 132500 | 7277923400 | 32600 | 32600 | 32600 | 32550 | 290 |
| 314 | 20230915 | 132400 | 7268469900 | 32550 | 32600 | 32600 | 32550 | 577 |
| 315 | 20230915 | 132300 | 7249660600 | 32550 | 32550 | 32600 | 32550 | 269 |
| 316 | 20230915 | 132200 | 7240898050 | 32500 | 32550 | 32550 | 32500 | 371 |
| 317 | 20230915 | 132100 | 7228833100 | 32550 | 32550 | 32550 | 32450 | 2154 |
| 318 | 20230915 | 132000 | 7158770500 | 32600 | 32500 | 32600 | 32500 | 673 |
| 319 | 20230915 | 131900 | 7136867350 | 32550 | 32600 | 32600 | 32550 | 509 |
| 320 | 20230915 | 131800 | 7120288750 | 32550 | 32600 | 32600 | 32550 | 402 |
| 321 | 20230915 | 131700 | 7107195300 | 32550 | 32600 | 32600 | 32550 | 201 |
| 322 | 20230915 | 131600 | 7100642850 | 32600 | 32550 | 32600 | 32550 | 146 |
| 323 | 20230915 | 131500 | 7095883600 | 32550 | 32600 | 32600 | 32500 | 679 |
| 324 | 20230915 | 131400 | 7073780200 | 32600 | 32550 | 32600 | 32500 | 324 |
| 325 | 20230915 | 131300 | 7063232100 | 32550 | 32500 | 32550 | 32500 | 192 |
| 326 | 20230915 | 131200 | 7056983000 | 32550 | 32550 | 32550 | 32500 | 334 |
| 327 | 20230915 | 131100 | 7046111700 | 32550 | 32550 | 32550 | 32500 | 316 |
| 328 | 20230915 | 131000 | 7035836600 | 32550 | 32600 | 32600 | 32500 | 271 |
| 329 | 20230915 | 130900 | 7027010300 | 32550 | 32550 | 32600 | 32500 | 168 |
| 330 | 20230915 | 130800 | 7021542700 | 32550 | 32550 | 32600 | 32500 | 380 |
| 331 | 20230915 | 130700 | 7009172350 | 32550 | 32550 | 32550 | 32500 | 402 |
| 332 | 20230915 | 130600 | 6996097950 | 32550 | 32550 | 32600 | 32500 | 336 |
| 333 | 20230915 | 130500 | 6985160050 | 32550 | 32550 | 32550 | 32550 | 214 |
| 334 | 20230915 | 130400 | 6978194350 | 32550 | 32600 | 32600 | 32500 | 255 |
| 335 | 20230915 | 130300 | 6969892000 | 32550 | 32550 | 32550 | 32500 | 709 |
| 336 | 20230915 | 130200 | 6946824750 | 32600 | 32550 | 32600 | 32550 | 345 |
| 337 | 20230915 | 130100 | 6935588850 | 32550 | 32600 | 32600 | 32550 | 141 |
| 338 | 20230915 | 130000 | 6930993750 | 32600 | 32550 | 32600 | 32550 | 94 |
| 339 | 20230915 | 125900 | 6927929750 | 32550 | 32550 | 32600 | 32500 | 554 |
| 340 | 20230915 | 125800 | 6909903200 | 32600 | 32550 | 32600 | 32550 | 302 |
| 341 | 20230915 | 125700 | 6900068750 | 32550 | 32550 | 32600 | 32550 | 179 |
| 342 | 20230915 | 125600 | 6894237800 | 32550 | 32550 | 32600 | 32500 | 748 |
| 343 | 20230915 | 125500 | 6869897800 | 32550 | 32500 | 32550 | 32500 | 92 |
| 344 | 20230915 | 125400 | 6866903350 | 32600 | 32550 | 32600 | 32550 | 162 |
| 345 | 20230915 | 125300 | 6861625350 | 32550 | 32550 | 32550 | 32550 | 99 |
| 346 | 20230915 | 125200 | 6858402900 | 32550 | 32550 | 32600 | 32500 | 491 |
| 347 | 20230915 | 125100 | 6842429100 | 32550 | 32550 | 32600 | 32550 | 252 |
| 348 | 20230915 | 125000 | 6834221500 | 32550 | 32550 | 32550 | 32550 | 87 |
| 349 | 20230915 | 124900 | 6831389650 | 32550 | 32550 | 32600 | 32500 | 361 |
| 350 | 20230915 | 124800 | 6819635350 | 32550 | 32500 | 32550 | 32500 | 281 |
| 351 | 20230915 | 124700 | 6810499500 | 32600 | 32550 | 32600 | 32500 | 282 |
| 352 | 20230915 | 124600 | 6801315650 | 32600 | 32600 | 32600 | 32550 | 116 |
| 353 | 20230915 | 124500 | 6797535900 | 32550 | 32550 | 32550 | 32550 | 209 |
| 354 | 20230915 | 124400 | 6790732950 | 32550 | 32550 | 32550 | 32500 | 313 |
| 355 | 20230915 | 124300 | 6780555500 | 32550 | 32650 | 32650 | 32550 | 651 |
| 356 | 20230915 | 124200 | 6759353900 | 32600 | 32600 | 32600 | 32600 | 454 |
| 357 | 20230915 | 124100 | 6744553500 | 32600 | 32600 | 32600 | 32550 | 110 |
| 358 | 20230915 | 124000 | 6740967900 | 32600 | 32600 | 32600 | 32550 | 361 |
| 359 | 20230915 | 123900 | 6729210000 | 32600 | 32550 | 32600 | 32550 | 206 |
| 360 | 20230915 | 123800 | 6722502250 | 32600 | 32600 | 32600 | 32600 | 175 |
| 361 | 20230915 | 123700 | 6716797250 | 32600 | 32550 | 32600 | 32550 | 271 |
| 362 | 20230915 | 123600 | 6707974400 | 32600 | 32550 | 32600 | 32550 | 223 |
| 363 | 20230915 | 123500 | 6700706200 | 32550 | 32550 | 32550 | 32500 | 124 |
| 364 | 20230915 | 123400 | 6696670400 | 32550 | 32550 | 32600 | 32500 | 236 |
| 365 | 20230915 | 123300 | 6688986350 | 32550 | 32550 | 32600 | 32550 | 833 |
| 366 | 20230915 | 123200 | 6661863900 | 32550 | 32600 | 32600 | 32550 | 248 |
| 367 | 20230915 | 123100 | 6653779350 | 32600 | 32550 | 32600 | 32550 | 140 |
| 368 | 20230915 | 123000 | 6649215750 | 32600 | 32600 | 32600 | 32550 | 135 |
| 369 | 20230915 | 122900 | 6644815000 | 32600 | 32550 | 32600 | 32550 | 418 |
| 370 | 20230915 | 122800 | 6631199300 | 32600 | 32550 | 32600 | 32550 | 104 |
| 371 | 20230915 | 122700 | 6627809850 | 32600 | 32550 | 32600 | 32550 | 205 |
| 372 | 20230915 | 122600 | 6621127250 | 32600 | 32600 | 32600 | 32600 | 219 |
| 373 | 20230915 | 122500 | 6613987850 | 32550 | 32550 | 32600 | 32550 | 315 |
| 374 | 20230915 | 122400 | 6603729850 | 32550 | 32600 | 32600 | 32550 | 156 |
| 375 | 20230915 | 122300 | 6598644950 | 32600 | 32600 | 32600 | 32550 | 225 |
| 376 | 20230915 | 122200 | 6591314650 | 32550 | 32550 | 32600 | 32500 | 936 |
| 377 | 20230915 | 122100 | 6560854550 | 32500 | 32500 | 32550 | 32500 | 1247 |
| 378 | 20230915 | 122000 | 6520325400 | 32550 | 32550 | 32550 | 32500 | 271 |
| 379 | 20230915 | 121900 | 6511504700 | 32550 | 32550 | 32550 | 32550 | 289 |
| 380 | 20230915 | 121800 | 6502097750 | 32550 | 32500 | 32550 | 32500 | 1112 |
| 381 | 20230915 | 121700 | 6465939400 | 32550 | 32500 | 32550 | 32500 | 159 |
| 382 | 20230915 | 121600 | 6460765000 | 32500 | 32550 | 32550 | 32500 | 48 |
| 383 | 20230915 | 121500 | 6459202700 | 32500 | 32500 | 32550 | 32450 | 741 |
| 384 | 20230915 | 121400 | 6435115650 | 32550 | 32550 | 32550 | 32500 | 574 |
| 385 | 20230915 | 121300 | 6416443000 | 32550 | 32550 | 32550 | 32550 | 121 |
| 386 | 20230915 | 121200 | 6412504450 | 32550 | 32550 | 32550 | 32500 | 141 |
| 387 | 20230915 | 121100 | 6407915300 | 32550 | 32550 | 32550 | 32550 | 217 |
| 388 | 20230915 | 121000 | 6400851950 | 32550 | 32550 | 32550 | 32500 | 570 |
| 389 | 20230915 | 120900 | 6382319550 | 32550 | 32500 | 32550 | 32500 | 171 |
| 390 | 20230915 | 120800 | 6376754000 | 32500 | 32550 | 32550 | 32500 | 210 |
| 391 | 20230915 | 120700 | 6369922600 | 32550 | 32500 | 32550 | 32500 | 246 |
| 392 | 20230915 | 120600 | 6361923500 | 32500 | 32500 | 32500 | 32500 | 774 |
| 393 | 20230915 | 120500 | 6336768500 | 32550 | 32550 | 32550 | 32550 | 133 |
| 394 | 20230915 | 120400 | 6332439350 | 32550 | 32550 | 32550 | 32450 | 614 |
| 395 | 20230915 | 120300 | 6312478500 | 32500 | 32550 | 32550 | 32500 | 342 |
| 396 | 20230915 | 120200 | 6301356900 | 32550 | 32500 | 32550 | 32500 | 799 |
| 397 | 20230915 | 120100 | 6275379400 | 32550 | 32450 | 32600 | 32450 | 4083 |
| 398 | 20230915 | 120000 | 6142551900 | 32450 | 32400 | 32450 | 32350 | 997 |
| 399 | 20230915 | 115900 | 6110245150 | 32400 | 32250 | 32400 | 32250 | 673 |
| 400 | 20230915 | 115800 | 6088490450 | 32250 | 32250 | 32300 | 32200 | 510 |
| 401 | 20230915 | 115700 | 6072055500 | 32300 | 32200 | 32300 | 32200 | 755 |
| 402 | 20230915 | 115600 | 6047711450 | 32250 | 32200 | 32300 | 32150 | 701 |
| 403 | 20230915 | 115500 | 6025110800 | 32200 | 32150 | 32250 | 32150 | 532 |
| 404 | 20230915 | 115400 | 6007984550 | 32150 | 32250 | 32300 | 32150 | 915 |
| 405 | 20230915 | 115300 | 5978508850 | 32250 | 32200 | 32300 | 32150 | 478 |
| 406 | 20230915 | 115200 | 5963112850 | 32250 | 32250 | 32300 | 32200 | 679 |
| 407 | 20230915 | 115100 | 5941222850 | 32200 | 32250 | 32250 | 32200 | 607 |
| 408 | 20230915 | 115000 | 5921659300 | 32250 | 32300 | 32300 | 32150 | 1132 |
| 409 | 20230915 | 114900 | 5885167000 | 32250 | 32200 | 32250 | 32150 | 550 |
| 410 | 20230915 | 114800 | 5867455550 | 32200 | 32150 | 32200 | 32100 | 861 |
| 411 | 20230915 | 114700 | 5839758250 | 32150 | 32150 | 32250 | 32150 | 1677 |
| 412 | 20230915 | 114600 | 5785773750 | 32100 | 32200 | 32300 | 32100 | 989 |
| 413 | 20230915 | 114500 | 5753972500 | 32150 | 32150 | 32200 | 32150 | 507 |
| 414 | 20230915 | 114400 | 5737662400 | 32200 | 32250 | 32300 | 32150 | 633 |
| 415 | 20230915 | 114300 | 5717273450 | 32150 | 32200 | 32250 | 32100 | 824 |
| 416 | 20230915 | 114200 | 5690750650 | 32250 | 32250 | 32300 | 32200 | 668 |
| 417 | 20230915 | 114100 | 5669209950 | 32200 | 32100 | 32250 | 32100 | 500 |
| 418 | 20230915 | 114000 | 5653124300 | 32150 | 32150 | 32300 | 32100 | 1094 |
| 419 | 20230915 | 113900 | 5617942150 | 32150 | 32200 | 32250 | 32150 | 836 |
| 420 | 20230915 | 113800 | 5591033250 | 32150 | 32250 | 32250 | 32150 | 877 |
| 421 | 20230915 | 113700 | 5562785900 | 32200 | 32200 | 32200 | 32100 | 532 |
| 422 | 20230915 | 113600 | 5545678300 | 32150 | 32200 | 32250 | 32100 | 987 |
| 423 | 20230915 | 113500 | 5513914350 | 32250 | 32250 | 32250 | 32200 | 442 |
| 424 | 20230915 | 113400 | 5499675200 | 32200 | 32250 | 32300 | 32150 | 530 |
| 425 | 20230915 | 113300 | 5482594350 | 32200 | 32150 | 32300 | 32100 | 1178 |
| 426 | 20230915 | 113200 | 5444684450 | 32150 | 32200 | 32250 | 32100 | 523 |
| 427 | 20230915 | 113100 | 5427854300 | 32200 | 32200 | 32250 | 32150 | 757 |
| 428 | 20230915 | 113000 | 5403488250 | 32200 | 32250 | 32250 | 32150 | 457 |
| 429 | 20230915 | 112900 | 5388764950 | 32250 | 32250 | 32300 | 32200 | 677 |
| 430 | 20230915 | 112800 | 5366923150 | 32250 | 32250 | 32300 | 32150 | 933 |
| 431 | 20230915 | 112700 | 5336879100 | 32250 | 32250 | 32300 | 32200 | 536 |
| 432 | 20230915 | 112600 | 5319594700 | 32250 | 32250 | 32250 | 32150 | 794 |
| 433 | 20230915 | 112500 | 5294025300 | 32300 | 32250 | 32300 | 32200 | 518 |
| 434 | 20230915 | 112400 | 5277310600 | 32250 | 32300 | 32300 | 32200 | 1028 |
| 435 | 20230915 | 112300 | 5244161000 | 32250 | 32300 | 32300 | 32200 | 419 |
| 436 | 20230915 | 112200 | 5230652900 | 32250 | 32300 | 32350 | 32250 | 720 |
| 437 | 20230915 | 112100 | 5207405950 | 32250 | 32200 | 32250 | 32150 | 786 |
| 438 | 20230915 | 112000 | 5182090750 | 32250 | 32250 | 32300 | 32200 | 750 |
| 439 | 20230915 | 111900 | 5157902250 | 32250 | 32300 | 32300 | 32250 | 391 |
| 440 | 20230915 | 111800 | 5145281400 | 32300 | 32300 | 32300 | 32200 | 1596 |
| 441 | 20230915 | 111700 | 5093812650 | 32300 | 32250 | 32350 | 32250 | 867 |
| 442 | 20230915 | 111600 | 5065822450 | 32300 | 32400 | 32400 | 32250 | 881 |
| 443 | 20230915 | 111500 | 5037353350 | 32350 | 32350 | 32400 | 32300 | 825 |
| 444 | 20230915 | 111400 | 5010667050 | 32300 | 32350 | 32450 | 32300 | 2265 |
| 445 | 20230915 | 111300 | 4937453700 | 32350 | 32400 | 32400 | 32350 | 661 |
| 446 | 20230915 | 111200 | 4916061300 | 32400 | 32450 | 32450 | 32350 | 877 |
| 447 | 20230915 | 111100 | 4887650300 | 32400 | 32400 | 32450 | 32350 | 938 |
| 448 | 20230915 | 111000 | 4857275800 | 32400 | 32400 | 32450 | 32350 | 710 |
| 449 | 20230915 | 110900 | 4834273550 | 32400 | 32500 | 32500 | 32350 | 906 |
| 450 | 20230915 | 110800 | 4804945150 | 32450 | 32450 | 32500 | 32400 | 446 |
| 451 | 20230915 | 110700 | 4790474150 | 32400 | 32450 | 32550 | 32400 | 571 |
| 452 | 20230915 | 110600 | 4771932300 | 32500 | 32500 | 32550 | 32350 | 882 |
| 453 | 20230915 | 110500 | 4743314550 | 32450 | 32500 | 32550 | 32400 | 610 |
| 454 | 20230915 | 110400 | 4723511650 | 32500 | 32500 | 32550 | 32350 | 1039 |
| 455 | 20230915 | 110300 | 4689778650 | 32500 | 32500 | 32500 | 32450 | 587 |
| 456 | 20230915 | 110200 | 4670720150 | 32450 | 32450 | 32500 | 32400 | 782 |
| 457 | 20230915 | 110100 | 4645334450 | 32450 | 32500 | 32550 | 32400 | 1457 |
| 458 | 20230915 | 110000 | 4598024250 | 32500 | 32400 | 32500 | 32400 | 1579 |
| 459 | 20230915 | 105900 | 4546791650 | 32400 | 32400 | 32450 | 32350 | 1025 |
| 460 | 20230915 | 105800 | 4513576400 | 32350 | 32500 | 32500 | 32350 | 1206 |
| 461 | 20230915 | 105700 | 4474487300 | 32500 | 32500 | 32500 | 32400 | 468 |
| 462 | 20230915 | 105600 | 4459292600 | 32350 | 32550 | 32550 | 32350 | 2959 |
| 463 | 20230915 | 105500 | 4363135400 | 32500 | 32500 | 32550 | 32450 | 1286 |
| 464 | 20230915 | 105400 | 4321327200 | 32500 | 32550 | 32550 | 32350 | 1090 |
| 465 | 20230915 | 105300 | 4285973900 | 32550 | 32400 | 32550 | 32400 | 491 |
| 466 | 20230915 | 105200 | 4270020950 | 32500 | 32450 | 32500 | 32400 | 1095 |
| 467 | 20230915 | 105100 | 4234510100 | 32450 | 32550 | 32550 | 32400 | 473 |
| 468 | 20230915 | 105000 | 4219144650 | 32500 | 32500 | 32500 | 32350 | 987 |
| 469 | 20230915 | 104900 | 4187138050 | 32500 | 32500 | 32500 | 32350 | 904 |
| 470 | 20230915 | 104800 | 4157789700 | 32450 | 32450 | 32500 | 32350 | 733 |
| 471 | 20230915 | 104700 | 4134030450 | 32500 | 32500 | 32500 | 32350 | 803 |
| 472 | 20230915 | 104600 | 4107995300 | 32450 | 32500 | 32500 | 32350 | 1293 |
| 473 | 20230915 | 104500 | 4066078950 | 32450 | 32400 | 32500 | 32350 | 445 |
| 474 | 20230915 | 104400 | 4051654200 | 32400 | 32450 | 32450 | 32300 | 983 |
| 475 | 20230915 | 104300 | 4019805700 | 32450 | 32450 | 32450 | 32350 | 758 |
| 476 | 20230915 | 104200 | 3995237600 | 32450 | 32450 | 32450 | 32350 | 862 |
| 477 | 20230915 | 104100 | 3967301700 | 32450 | 32450 | 32450 | 32400 | 867 |
| 478 | 20230915 | 104000 | 3939189550 | 32400 | 32400 | 32450 | 32400 | 702 |
| 479 | 20230915 | 103900 | 3916427400 | 32300 | 32400 | 32450 | 32300 | 1061 |
| 480 | 20230915 | 103800 | 3882087900 | 32350 | 32450 | 32500 | 32350 | 738 |
| 481 | 20230915 | 103700 | 3858157700 | 32350 | 32500 | 32500 | 32350 | 974 |
| 482 | 20230915 | 103600 | 3826563150 | 32500 | 32450 | 32500 | 32400 | 432 |
| 483 | 20230915 | 103500 | 3812544200 | 32400 | 32450 | 32500 | 32350 | 3054 |
| 484 | 20230915 | 103400 | 3713571450 | 32400 | 32500 | 32550 | 32400 | 612 |
| 485 | 20230915 | 103300 | 3693716400 | 32550 | 32550 | 32600 | 32450 | 885 |
| 486 | 20230915 | 103200 | 3664936500 | 32550 | 32650 | 32650 | 32500 | 1110 |
| 487 | 20230915 | 103100 | 3628832400 | 32700 | 32700 | 32700 | 32500 | 1749 |
| 488 | 20230915 | 103000 | 3571785800 | 32700 | 32600 | 32700 | 32500 | 896 |
| 489 | 20230915 | 102900 | 3542564700 | 32550 | 32600 | 32650 | 32550 | 1775 |
| 490 | 20230915 | 102800 | 3484675500 | 32600 | 32550 | 32600 | 32450 | 603 |
| 491 | 20230915 | 102700 | 3465070750 | 32550 | 32550 | 32550 | 32350 | 1260 |
| 492 | 20230915 | 102600 | 3424159250 | 32550 | 32400 | 32550 | 32400 | 727 |
| 493 | 20230915 | 102500 | 3400548800 | 32400 | 32400 | 32450 | 32350 | 791 |
| 494 | 20230915 | 102400 | 3374936500 | 32400 | 32500 | 32550 | 32350 | 550 |
| 495 | 20230915 | 102300 | 3357092400 | 32550 | 32500 | 32550 | 32400 | 1012 |
| 496 | 20230915 | 102200 | 3324246200 | 32450 | 32500 | 32500 | 32350 | 1020 |
| 497 | 20230915 | 102100 | 3291155850 | 32450 | 32550 | 32600 | 32400 | 523 |
| 498 | 20230915 | 102000 | 3274172800 | 32550 | 32500 | 32550 | 32450 | 849 |
| 499 | 20230915 | 101900 | 3246598250 | 32500 | 32550 | 32600 | 32500 | 920 |
| 500 | 20230915 | 101800 | 3216681450 | 32550 | 32550 | 32600 | 32500 | 1231 |
| 501 | 20230915 | 101700 | 3176628050 | 32550 | 32450 | 32550 | 32350 | 1246 |
| 502 | 20230915 | 101600 | 3136166750 | 32400 | 32500 | 32500 | 32400 | 762 |
| 503 | 20230915 | 101500 | 3111441650 | 32450 | 32450 | 32500 | 32300 | 1214 |
| 504 | 20230915 | 101400 | 3072109000 | 32350 | 32400 | 32400 | 32350 | 609 |
| 505 | 20230915 | 101300 | 3052389800 | 32350 | 32400 | 32400 | 32300 | 839 |
| 506 | 20230915 | 101200 | 3025260100 | 32350 | 32400 | 32400 | 32300 | 837 |
| 507 | 20230915 | 101100 | 2998185800 | 32400 | 32300 | 32400 | 32300 | 906 |
| 508 | 20230915 | 101000 | 2968862900 | 32350 | 32350 | 32400 | 32300 | 825 |
| 509 | 20230915 | 100900 | 2942179150 | 32400 | 32450 | 32450 | 32300 | 1323 |
| 510 | 20230915 | 100800 | 2899350950 | 32450 | 32350 | 32450 | 32350 | 893 |
| 511 | 20230915 | 100700 | 2870438400 | 32400 | 32450 | 32500 | 32350 | 850 |
| 512 | 20230915 | 100600 | 2842896650 | 32500 | 32450 | 32500 | 32400 | 499 |
| 513 | 20230915 | 100500 | 2826695300 | 32500 | 32450 | 32500 | 32350 | 950 |
| 514 | 20230915 | 100400 | 2795900750 | 32400 | 32450 | 32450 | 32400 | 1434 |
| 515 | 20230915 | 100300 | 2749380000 | 32450 | 32450 | 32450 | 32300 | 1131 |
| 516 | 20230915 | 100200 | 2712758250 | 32400 | 32350 | 32450 | 32350 | 768 |
| 517 | 20230915 | 100100 | 2687883650 | 32300 | 32400 | 32400 | 32300 | 1521 |
| 518 | 20230915 | 100000 | 2638665300 | 32400 | 32450 | 32500 | 32400 | 1203 |
| 519 | 20230915 | 095900 | 2599656900 | 32450 | 32500 | 32500 | 32450 | 880 |
| 520 | 20230915 | 095800 | 2571078400 | 32550 | 32550 | 32600 | 32500 | 1483 |
| 521 | 20230915 | 095700 | 2522823750 | 32600 | 32650 | 32650 | 32550 | 1898 |
| 522 | 20230915 | 095600 | 2460999350 | 32600 | 32700 | 32700 | 32600 | 521 |
| 523 | 20230915 | 095500 | 2443990600 | 32700 | 32700 | 32700 | 32650 | 927 |
| 524 | 20230915 | 095400 | 2413706150 | 32650 | 32650 | 32700 | 32650 | 399 |
| 525 | 20230915 | 095300 | 2400661200 | 32700 | 32850 | 32850 | 32650 | 2303 |
| 526 | 20230915 | 095200 | 2325155550 | 32850 | 32900 | 32900 | 32850 | 1344 |
| 527 | 20230915 | 095100 | 2280992300 | 32900 | 32900 | 32900 | 32850 | 1381 |
| 528 | 20230915 | 095000 | 2235573050 | 32900 | 32900 | 32900 | 32850 | 233 |
| 529 | 20230915 | 094900 | 2227911000 | 32850 | 32900 | 32900 | 32850 | 446 |
| 530 | 20230915 | 094800 | 2213254200 | 32850 | 32850 | 32900 | 32800 | 376 |
| 531 | 20230915 | 094700 | 2200890600 | 32850 | 32800 | 32850 | 32800 | 1869 |
| 532 | 20230915 | 094600 | 2139503050 | 32800 | 32750 | 32800 | 32700 | 2568 |
| 533 | 20230915 | 094500 | 2055339600 | 32700 | 32750 | 32800 | 32700 | 1257 |
| 534 | 20230915 | 094400 | 2014187750 | 32750 | 32800 | 32800 | 32750 | 437 |
| 535 | 20230915 | 094300 | 1999867950 | 32800 | 32700 | 32800 | 32700 | 1681 |
| 536 | 20230915 | 094200 | 1944837000 | 32700 | 32800 | 32800 | 32700 | 2226 |
| 537 | 20230915 | 094100 | 1871935150 | 32800 | 32800 | 32850 | 32750 | 1436 |
| 538 | 20230915 | 094000 | 1824845450 | 32800 | 32800 | 32850 | 32800 | 907 |
| 539 | 20230915 | 093900 | 1795086550 | 32800 | 32800 | 32850 | 32800 | 478 |
| 540 | 20230915 | 093800 | 1779404000 | 32800 | 32800 | 32850 | 32750 | 713 |
| 541 | 20230915 | 093700 | 1756014000 | 32800 | 32800 | 32850 | 32800 | 1819 |
| 542 | 20230915 | 093600 | 1696311050 | 32800 | 32700 | 32800 | 32650 | 5459 |
| 543 | 20230915 | 093500 | 1517668150 | 32700 | 32600 | 32700 | 32600 | 2253 |
| 544 | 20230915 | 093400 | 1444092500 | 32650 | 32550 | 32650 | 32550 | 3752 |
| 545 | 20230915 | 093300 | 1321753100 | 32600 | 32450 | 32600 | 32450 | 5671 |
| 546 | 20230915 | 093200 | 1137126550 | 32500 | 32500 | 32550 | 32450 | 1339 |
| 547 | 20230915 | 093100 | 1093607400 | 32550 | 32450 | 32550 | 32400 | 2834 |
| 548 | 20230915 | 093000 | 1001553350 | 32400 | 32400 | 32450 | 32400 | 2454 |
| 549 | 20230915 | 092900 | 922035250 | 32350 | 32400 | 32400 | 32350 | 381 |
| 550 | 20230915 | 092800 | 909692950 | 32350 | 32300 | 32350 | 32300 | 1175 |
| 551 | 20230915 | 092700 | 871692750 | 32300 | 32300 | 32350 | 32250 | 2098 |
| 552 | 20230915 | 092600 | 803925950 | 32300 | 32300 | 32300 | 32250 | 619 |
| 553 | 20230915 | 092500 | 783946000 | 32250 | 32250 | 32300 | 32250 | 284 |
| 554 | 20230915 | 092400 | 774784000 | 32250 | 32200 | 32250 | 32150 | 1117 |
| 555 | 20230915 | 092300 | 738778900 | 32200 | 32200 | 32200 | 32200 | 260 |
| 556 | 20230915 | 092200 | 730406900 | 32200 | 32250 | 32250 | 32150 | 916 |
| 557 | 20230915 | 092100 | 700902650 | 32250 | 32150 | 32250 | 32150 | 1566 |
| 558 | 20230915 | 092000 | 650485050 | 32150 | 32150 | 32150 | 32100 | 444 |
| 559 | 20230915 | 091900 | 636230900 | 32150 | 32100 | 32150 | 32050 | 461 |
| 560 | 20230915 | 091800 | 621441100 | 32100 | 32100 | 32100 | 32050 | 658 |
| 561 | 20230915 | 091700 | 600322600 | 32150 | 32150 | 32150 | 32100 | 217 |
| 562 | 20230915 | 091600 | 593347100 | 32100 | 32150 | 32200 | 32100 | 386 |
| 563 | 20230915 | 091500 | 580937450 | 32150 | 32200 | 32200 | 32150 | 437 |
| 564 | 20230915 | 091400 | 566887850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 565 | 20230915 | 091300 | 566887850 | 32200 | 32100 | 32200 | 32050 | 590 |
| 566 | 20230915 | 091200 | 547924950 | 32100 | 32200 | 32250 | 32000 | 2068 |
| 567 | 20230915 | 091100 | 481517350 | 32200 | 32150 | 32200 | 32150 | 595 |
| 568 | 20230915 | 091000 | 462371050 | 32150 | 32200 | 32200 | 32150 | 121 |
| 569 | 20230915 | 090900 | 458474900 | 32200 | 32150 | 32200 | 32100 | 286 |
| 570 | 20230915 | 090800 | 449281450 | 32150 | 32050 | 32150 | 32000 | 1658 |
| 571 | 20230915 | 090700 | 396064650 | 32050 | 32100 | 32100 | 32000 | 777 |
| 572 | 20230915 | 090600 | 371154850 | 32100 | 32000 | 32100 | 32000 | 1387 |
| 573 | 20230915 | 090500 | 326709700 | 32000 | 32100 | 32100 | 32000 | 1034 |
| 574 | 20230915 | 090400 | 293594450 | 32100 | 32200 | 32250 | 32050 | 796 |
| 575 | 20230915 | 090300 | 267978500 | 32150 | 32150 | 32200 | 32100 | 2709 |
| 576 | 20230915 | 090200 | 180915800 | 32100 | 32050 | 32100 | 32000 | 436 |
| 577 | 20230915 | 090100 | 166931850 | 32050 | 31950 | 32150 | 31900 | 3520 |
| 578 | 20230915 | 090000 | 54158250 | 32050 | 32000 | 32100 | 31950 | 1692 |