31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 3 | 20230922 | 184300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230922 | 184200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230922 | 184100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230922 | 184000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230922 | 183900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230922 | 183800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230922 | 183700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230922 | 183600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230922 | 183500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230922 | 183400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230922 | 183300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230922 | 183200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230922 | 183100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230922 | 183000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230922 | 182900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230922 | 182800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230922 | 182700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230922 | 182600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230922 | 182500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230922 | 182400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230922 | 182300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230922 | 182200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230922 | 182100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230922 | 182000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230922 | 181900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230922 | 181800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230922 | 181700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230922 | 181600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230922 | 181500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230922 | 181400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 33 | 20230922 | 181300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230922 | 181200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230922 | 181100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230922 | 181000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230922 | 180900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230922 | 180800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230922 | 180700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230922 | 180600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230922 | 180500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230922 | 180400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230922 | 180300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230922 | 180200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230922 | 180100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230922 | 180000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230922 | 175900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230922 | 175800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230922 | 175700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230922 | 175600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230922 | 175500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230922 | 175400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230922 | 175300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230922 | 175200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230922 | 175100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230922 | 175000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230922 | 174900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230922 | 174800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230922 | 174700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230922 | 174600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230922 | 174500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230922 | 174400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 63 | 20230922 | 174300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230922 | 174200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230922 | 174100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230922 | 174000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230922 | 173900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230922 | 173800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230922 | 173700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230922 | 173600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230922 | 173500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230922 | 173400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230922 | 173300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230922 | 173200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230922 | 173100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230922 | 173000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230922 | 172900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230922 | 172800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230922 | 172700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230922 | 172600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230922 | 172500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230922 | 172400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230922 | 172300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230922 | 172200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230922 | 172100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230922 | 172000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230922 | 171900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230922 | 171800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230922 | 171700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230922 | 171600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230922 | 171500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230922 | 171400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 93 | 20230922 | 171300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230922 | 171200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230922 | 171100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230922 | 171000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230922 | 170900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230922 | 170800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230922 | 170700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230922 | 170600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230922 | 170500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230922 | 170400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230922 | 170300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230922 | 170200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230922 | 170100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230922 | 170000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230922 | 165900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230922 | 165800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230922 | 165700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230922 | 165600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230922 | 165500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230922 | 165400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230922 | 165300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230922 | 165200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230922 | 165100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230922 | 165000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230922 | 164900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230922 | 164800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230922 | 164700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230922 | 164600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230922 | 164500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230922 | 164400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 123 | 20230922 | 164300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230922 | 164200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230922 | 164100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230922 | 164000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230922 | 163900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230922 | 163800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230922 | 163700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230922 | 163600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230922 | 163500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230922 | 163400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230922 | 163300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230922 | 163200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230922 | 163100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230922 | 163000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230922 | 162900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230922 | 162800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230922 | 162700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230922 | 162600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230922 | 162500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230922 | 162400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230922 | 162300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230922 | 162200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230922 | 162100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230922 | 162000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230922 | 161900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230922 | 161800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230922 | 161700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230922 | 161600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230922 | 161500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230922 | 161400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 153 | 20230922 | 161300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230922 | 161200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230922 | 161100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230922 | 161000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230922 | 160900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230922 | 160800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230922 | 160700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230922 | 160600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230922 | 160500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230922 | 160400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230922 | 160300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230922 | 160200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230922 | 160100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230922 | 160000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230922 | 155900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230922 | 155800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230922 | 155700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230922 | 155600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230922 | 155500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230922 | 155400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230922 | 155300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230922 | 155200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230922 | 155100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230922 | 155000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230922 | 154900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230922 | 154800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230922 | 154700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230922 | 154600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230922 | 154500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230922 | 154400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 183 | 20230922 | 154300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230922 | 154200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230922 | 154100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230922 | 154000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230922 | 153900 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230922 | 153800 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230922 | 153700 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230922 | 153600 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230922 | 153500 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230922 | 153400 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230922 | 153300 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230922 | 153200 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230922 | 153100 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230922 | 153000 | 10445184300 | 32600 | 32600 | 32600 | 32600 | 9834 |
| 197 | 20230922 | 152900 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20230922 | 152800 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20230922 | 152700 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20230922 | 152600 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20230922 | 152500 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20230922 | 152400 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20230922 | 152300 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20230922 | 152200 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20230922 | 152100 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20230922 | 152000 | 10124595900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20230922 | 151900 | 10124595900 | 32550 | 32500 | 32550 | 32500 | 411 |
| 208 | 20230922 | 151800 | 10111235350 | 32500 | 32450 | 32500 | 32450 | 1930 |
| 209 | 20230922 | 151700 | 10048569350 | 32450 | 32450 | 32500 | 32450 | 1933 |
| 210 | 20230922 | 151600 | 9985816750 | 32500 | 32500 | 32500 | 32450 | 1229 |
| 211 | 20230922 | 151500 | 9945909550 | 32500 | 32500 | 32500 | 32450 | 703 |
| 212 | 20230922 | 151400 | 9923096550 | 32500 | 32500 | 32500 | 32450 | 20 |
| 213 | 20230922 | 151300 | 9922447100 | 32450 | 32450 | 32500 | 32450 | 685 |
| 214 | 20230922 | 151200 | 9900218400 | 32450 | 32450 | 32500 | 32450 | 491 |
| 215 | 20230922 | 151100 | 9884268850 | 32500 | 32500 | 32500 | 32450 | 916 |
| 216 | 20230922 | 151000 | 9854505650 | 32500 | 32550 | 32550 | 32500 | 2526 |
| 217 | 20230922 | 150900 | 9772406250 | 32550 | 32500 | 32550 | 32500 | 89 |
| 218 | 20230922 | 150800 | 9769510650 | 32500 | 32500 | 32500 | 32450 | 721 |
| 219 | 20230922 | 150700 | 9746085150 | 32550 | 32450 | 32550 | 32400 | 1578 |
| 220 | 20230922 | 150600 | 9694871300 | 32450 | 32350 | 32450 | 32350 | 428 |
| 221 | 20230922 | 150500 | 9681003200 | 32400 | 32450 | 32450 | 32400 | 272 |
| 222 | 20230922 | 150400 | 9672189950 | 32400 | 32400 | 32450 | 32400 | 764 |
| 223 | 20230922 | 150300 | 9647411450 | 32450 | 32500 | 32500 | 32400 | 2938 |
| 224 | 20230922 | 150200 | 9552093050 | 32450 | 32450 | 32500 | 32450 | 82 |
| 225 | 20230922 | 150100 | 9549431600 | 32450 | 32450 | 32500 | 32450 | 347 |
| 226 | 20230922 | 150000 | 9538170950 | 32450 | 32500 | 32500 | 32450 | 529 |
| 227 | 20230922 | 145900 | 9520989350 | 32500 | 32500 | 32500 | 32450 | 836 |
| 228 | 20230922 | 145800 | 9493852100 | 32450 | 32500 | 32500 | 32450 | 667 |
| 229 | 20230922 | 145700 | 9472206700 | 32500 | 32550 | 32550 | 32450 | 1068 |
| 230 | 20230922 | 145600 | 9437494100 | 32500 | 32500 | 32500 | 32450 | 2591 |
| 231 | 20230922 | 145500 | 9353312000 | 32450 | 32450 | 32500 | 32450 | 573 |
| 232 | 20230922 | 145400 | 9334716500 | 32500 | 32500 | 32500 | 32450 | 192 |
| 233 | 20230922 | 145300 | 9328476950 | 32500 | 32500 | 32500 | 32450 | 32 |
| 234 | 20230922 | 145200 | 9327437600 | 32450 | 32500 | 32500 | 32450 | 860 |
| 235 | 20230922 | 145100 | 9299497500 | 32500 | 32500 | 32500 | 32450 | 1546 |
| 236 | 20230922 | 145000 | 9249261050 | 32500 | 32450 | 32500 | 32450 | 125 |
| 237 | 20230922 | 144900 | 9245204400 | 32500 | 32500 | 32500 | 32450 | 342 |
| 238 | 20230922 | 144800 | 9234099250 | 32500 | 32500 | 32500 | 32500 | 57 |
| 239 | 20230922 | 144700 | 9232246750 | 32500 | 32500 | 32500 | 32450 | 497 |
| 240 | 20230922 | 144600 | 9216115050 | 32500 | 32500 | 32500 | 32450 | 1390 |
| 241 | 20230922 | 144500 | 9171007200 | 32500 | 32500 | 32500 | 32450 | 1066 |
| 242 | 20230922 | 144400 | 9136362350 | 32500 | 32450 | 32500 | 32450 | 668 |
| 243 | 20230922 | 144300 | 9114683600 | 32450 | 32400 | 32500 | 32400 | 5403 |
| 244 | 20230922 | 144200 | 8939362250 | 32400 | 32400 | 32450 | 32400 | 1164 |
| 245 | 20230922 | 144100 | 8901593050 | 32400 | 32450 | 32450 | 32400 | 861 |
| 246 | 20230922 | 144000 | 8873696200 | 32450 | 32450 | 32450 | 32400 | 280 |
| 247 | 20230922 | 143900 | 8864620100 | 32400 | 32450 | 32450 | 32400 | 572 |
| 248 | 20230922 | 143800 | 8846085050 | 32450 | 32450 | 32450 | 32400 | 60 |
| 249 | 20230922 | 143700 | 8844139600 | 32450 | 32450 | 32450 | 32400 | 224 |
| 250 | 20230922 | 143600 | 8836881450 | 32450 | 32450 | 32450 | 32400 | 1339 |
| 251 | 20230922 | 143500 | 8793437550 | 32450 | 32450 | 32450 | 32400 | 23 |
| 252 | 20230922 | 143400 | 8792691750 | 32450 | 32400 | 32450 | 32400 | 165 |
| 253 | 20230922 | 143300 | 8787345050 | 32400 | 32450 | 32450 | 32400 | 270 |
| 254 | 20230922 | 143200 | 8778596200 | 32450 | 32400 | 32450 | 32400 | 392 |
| 255 | 20230922 | 143100 | 8765878300 | 32450 | 32450 | 32450 | 32400 | 1347 |
| 256 | 20230922 | 143000 | 8722233400 | 32400 | 32400 | 32450 | 32400 | 1328 |
| 257 | 20230922 | 142900 | 8679205800 | 32350 | 32400 | 32400 | 32350 | 35 |
| 258 | 20230922 | 142800 | 8678073050 | 32400 | 32350 | 32400 | 32350 | 119 |
| 259 | 20230922 | 142700 | 8674218800 | 32350 | 32400 | 32400 | 32350 | 396 |
| 260 | 20230922 | 142600 | 8661404850 | 32400 | 32400 | 32400 | 32400 | 5 |
| 261 | 20230922 | 142500 | 8661242850 | 32400 | 32400 | 32400 | 32400 | 39 |
| 262 | 20230922 | 142400 | 8659979250 | 32400 | 32400 | 32400 | 32350 | 362 |
| 263 | 20230922 | 142300 | 8648263750 | 32400 | 32350 | 32400 | 32350 | 298 |
| 264 | 20230922 | 142200 | 8638613600 | 32400 | 32350 | 32400 | 32350 | 902 |
| 265 | 20230922 | 142100 | 8609433800 | 32400 | 32400 | 32400 | 32350 | 142 |
| 266 | 20230922 | 142000 | 8604839250 | 32400 | 32350 | 32400 | 32350 | 58 |
| 267 | 20230922 | 141900 | 8602962800 | 32350 | 32350 | 32400 | 32350 | 21 |
| 268 | 20230922 | 141800 | 8602283400 | 32350 | 32350 | 32400 | 32350 | 429 |
| 269 | 20230922 | 141700 | 8588404850 | 32350 | 32400 | 32400 | 32350 | 30 |
| 270 | 20230922 | 141600 | 8587434100 | 32350 | 32350 | 32400 | 32350 | 29 |
| 271 | 20230922 | 141500 | 8586495500 | 32350 | 32350 | 32400 | 32350 | 507 |
| 272 | 20230922 | 141400 | 8570092100 | 32400 | 32350 | 32400 | 32350 | 130 |
| 273 | 20230922 | 141300 | 8565882200 | 32350 | 32350 | 32400 | 32350 | 28 |
| 274 | 20230922 | 141200 | 8564976250 | 32400 | 32350 | 32400 | 32350 | 144 |
| 275 | 20230922 | 141100 | 8560317650 | 32400 | 32400 | 32400 | 32400 | 97 |
| 276 | 20230922 | 141000 | 8557174850 | 32400 | 32400 | 32400 | 32400 | 16 |
| 277 | 20230922 | 140900 | 8556656450 | 32400 | 32350 | 32400 | 32350 | 153 |
| 278 | 20230922 | 140800 | 8551705450 | 32400 | 32400 | 32400 | 32400 | 23 |
| 279 | 20230922 | 140700 | 8550960250 | 32400 | 32400 | 32400 | 32350 | 1943 |
| 280 | 20230922 | 140600 | 8488086750 | 32400 | 32450 | 32450 | 32400 | 5 |
| 281 | 20230922 | 140500 | 8487924550 | 32400 | 32450 | 32450 | 32400 | 205 |
| 282 | 20230922 | 140400 | 8481278500 | 32400 | 32400 | 32400 | 32400 | 32 |
| 283 | 20230922 | 140300 | 8480241700 | 32400 | 32500 | 32500 | 32350 | 2652 |
| 284 | 20230922 | 140200 | 8394235750 | 32450 | 32450 | 32500 | 32450 | 609 |
| 285 | 20230922 | 140100 | 8374473600 | 32450 | 32450 | 32450 | 32450 | 730 |
| 286 | 20230922 | 140000 | 8350785100 | 32450 | 32500 | 32500 | 32400 | 359 |
| 287 | 20230922 | 135900 | 8339138400 | 32450 | 32450 | 32500 | 32450 | 429 |
| 288 | 20230922 | 135800 | 8325216800 | 32450 | 32400 | 32500 | 32350 | 2438 |
| 289 | 20230922 | 135700 | 8246167400 | 32400 | 32350 | 32400 | 32350 | 481 |
| 290 | 20230922 | 135600 | 8230603400 | 32400 | 32400 | 32400 | 32350 | 1127 |
| 291 | 20230922 | 135500 | 8194094800 | 32350 | 32350 | 32400 | 32350 | 163 |
| 292 | 20230922 | 135400 | 8188814050 | 32400 | 32350 | 32400 | 32350 | 62 |
| 293 | 20230922 | 135300 | 8186806750 | 32400 | 32350 | 32400 | 32350 | 298 |
| 294 | 20230922 | 135200 | 8177166050 | 32350 | 32350 | 32400 | 32350 | 506 |
| 295 | 20230922 | 135100 | 8160786500 | 32350 | 32350 | 32350 | 32300 | 619 |
| 296 | 20230922 | 135000 | 8140762250 | 32400 | 32400 | 32400 | 32350 | 639 |
| 297 | 20230922 | 134900 | 8120085250 | 32400 | 32400 | 32450 | 32350 | 483 |
| 298 | 20230922 | 134800 | 8104425400 | 32400 | 32350 | 32450 | 32300 | 1654 |
| 299 | 20230922 | 134700 | 8050879000 | 32350 | 32350 | 32350 | 32300 | 236 |
| 300 | 20230922 | 134600 | 8043251000 | 32350 | 32300 | 32350 | 32300 | 604 |
| 301 | 20230922 | 134500 | 8023737700 | 32300 | 32300 | 32300 | 32300 | 505 |
| 302 | 20230922 | 134400 | 8007426200 | 32300 | 32300 | 32300 | 32300 | 811 |
| 303 | 20230922 | 134300 | 7981230900 | 32300 | 32350 | 32350 | 32300 | 647 |
| 304 | 20230922 | 134200 | 7960332450 | 32350 | 32300 | 32350 | 32300 | 125 |
| 305 | 20230922 | 134100 | 7956289200 | 32350 | 32300 | 32350 | 32300 | 325 |
| 306 | 20230922 | 134000 | 7945791650 | 32350 | 32300 | 32350 | 32300 | 488 |
| 307 | 20230922 | 133900 | 7930024100 | 32300 | 32350 | 32350 | 32250 | 5498 |
| 308 | 20230922 | 133800 | 7752478700 | 32300 | 32350 | 32350 | 32300 | 131 |
| 309 | 20230922 | 133700 | 7748247150 | 32300 | 32350 | 32350 | 32300 | 14 |
| 310 | 20230922 | 133600 | 7747794650 | 32350 | 32350 | 32350 | 32300 | 123 |
| 311 | 20230922 | 133500 | 7743816000 | 32350 | 32300 | 32350 | 32300 | 157 |
| 312 | 20230922 | 133400 | 7738743700 | 32300 | 32350 | 32350 | 32300 | 321 |
| 313 | 20230922 | 133300 | 7728372800 | 32350 | 32350 | 32350 | 32300 | 575 |
| 314 | 20230922 | 133200 | 7709771950 | 32350 | 32350 | 32400 | 32350 | 1587 |
| 315 | 20230922 | 133100 | 7658432250 | 32400 | 32400 | 32400 | 32350 | 89 |
| 316 | 20230922 | 133000 | 7655549800 | 32400 | 32400 | 32400 | 32400 | 98 |
| 317 | 20230922 | 132900 | 7652374600 | 32350 | 32350 | 32400 | 32350 | 212 |
| 318 | 20230922 | 132800 | 7645506350 | 32350 | 32400 | 32400 | 32350 | 397 |
| 319 | 20230922 | 132700 | 7632662900 | 32400 | 32350 | 32400 | 32350 | 250 |
| 320 | 20230922 | 132600 | 7624572300 | 32350 | 32400 | 32400 | 32350 | 347 |
| 321 | 20230922 | 132500 | 7613332750 | 32400 | 32500 | 32500 | 32350 | 4937 |
| 322 | 20230922 | 132400 | 7453271100 | 32500 | 32500 | 32500 | 32450 | 62 |
| 323 | 20230922 | 132300 | 7451258900 | 32500 | 32450 | 32500 | 32450 | 61 |
| 324 | 20230922 | 132200 | 7449276750 | 32450 | 32500 | 32500 | 32450 | 507 |
| 325 | 20230922 | 132100 | 7432805850 | 32500 | 32550 | 32550 | 32450 | 1504 |
| 326 | 20230922 | 132000 | 7383929650 | 32500 | 32500 | 32550 | 32500 | 134 |
| 327 | 20230922 | 131900 | 7379572350 | 32550 | 32500 | 32550 | 32500 | 126 |
| 328 | 20230922 | 131800 | 7375477250 | 32550 | 32500 | 32550 | 32500 | 322 |
| 329 | 20230922 | 131700 | 7365011400 | 32500 | 32550 | 32550 | 32500 | 272 |
| 330 | 20230922 | 131600 | 7356170400 | 32550 | 32550 | 32550 | 32500 | 280 |
| 331 | 20230922 | 131500 | 7347068750 | 32550 | 32500 | 32550 | 32500 | 520 |
| 332 | 20230922 | 131400 | 7330168500 | 32500 | 32500 | 32550 | 32450 | 264 |
| 333 | 20230922 | 131300 | 7321588900 | 32500 | 32500 | 32500 | 32450 | 408 |
| 334 | 20230922 | 131200 | 7308343000 | 32500 | 32450 | 32500 | 32450 | 68 |
| 335 | 20230922 | 131100 | 7306133150 | 32450 | 32500 | 32500 | 32450 | 56 |
| 336 | 20230922 | 131000 | 7304313550 | 32450 | 32500 | 32500 | 32450 | 1370 |
| 337 | 20230922 | 130900 | 7259815050 | 32500 | 32450 | 32500 | 32450 | 1662 |
| 338 | 20230922 | 130800 | 7205801000 | 32450 | 32500 | 32500 | 32450 | 55 |
| 339 | 20230922 | 130700 | 7204016000 | 32500 | 32450 | 32500 | 32400 | 2213 |
| 340 | 20230922 | 130600 | 7132211800 | 32400 | 32400 | 32400 | 32350 | 1029 |
| 341 | 20230922 | 130500 | 7098872600 | 32400 | 32400 | 32400 | 32400 | 590 |
| 342 | 20230922 | 130400 | 7079756600 | 32350 | 32400 | 32450 | 32350 | 334 |
| 343 | 20230922 | 130300 | 7068936450 | 32450 | 32400 | 32450 | 32350 | 295 |
| 344 | 20230922 | 130200 | 7059380550 | 32400 | 32400 | 32400 | 32400 | 1186 |
| 345 | 20230922 | 130100 | 7020954150 | 32450 | 32450 | 32450 | 32400 | 139 |
| 346 | 20230922 | 130000 | 7016450100 | 32400 | 32400 | 32400 | 32400 | 566 |
| 347 | 20230922 | 125900 | 6998111700 | 32350 | 32350 | 32350 | 32300 | 12 |
| 348 | 20230922 | 125800 | 6997723550 | 32350 | 32350 | 32350 | 32300 | 579 |
| 349 | 20230922 | 125700 | 6979005850 | 32350 | 32400 | 32400 | 32350 | 57 |
| 350 | 20230922 | 125600 | 6977161650 | 32400 | 32350 | 32400 | 32350 | 18 |
| 351 | 20230922 | 125500 | 6976579000 | 32350 | 32300 | 32350 | 32300 | 500 |
| 352 | 20230922 | 125400 | 6960404450 | 32300 | 32350 | 32350 | 32300 | 217 |
| 353 | 20230922 | 125300 | 6953391850 | 32300 | 32350 | 32350 | 32300 | 244 |
| 354 | 20230922 | 125200 | 6945498850 | 32350 | 32350 | 32350 | 32300 | 13 |
| 355 | 20230922 | 125100 | 6945078800 | 32300 | 32350 | 32400 | 32300 | 308 |
| 356 | 20230922 | 125000 | 6935121700 | 32400 | 32300 | 32400 | 32300 | 17 |
| 357 | 20230922 | 124900 | 6934571900 | 32300 | 32450 | 32450 | 32300 | 1559 |
| 358 | 20230922 | 124800 | 6884131000 | 32400 | 32400 | 32400 | 32350 | 758 |
| 359 | 20230922 | 124700 | 6859586650 | 32400 | 32400 | 32400 | 32400 | 100 |
| 360 | 20230922 | 124600 | 6856346650 | 32350 | 32450 | 32450 | 32350 | 880 |
| 361 | 20230922 | 124500 | 6827834600 | 32450 | 32450 | 32450 | 32400 | 326 |
| 362 | 20230922 | 124400 | 6817272100 | 32400 | 32400 | 32450 | 32400 | 586 |
| 363 | 20230922 | 124300 | 6798284150 | 32450 | 32400 | 32450 | 32400 | 9 |
| 364 | 20230922 | 124200 | 6797992350 | 32400 | 32450 | 32450 | 32400 | 145 |
| 365 | 20230922 | 124100 | 6793294200 | 32400 | 32450 | 32450 | 32400 | 132 |
| 366 | 20230922 | 124000 | 6789014700 | 32450 | 32400 | 32450 | 32400 | 23 |
| 367 | 20230922 | 123900 | 6788269300 | 32400 | 32450 | 32450 | 32400 | 428 |
| 368 | 20230922 | 123800 | 6774402000 | 32400 | 32400 | 32400 | 32400 | 14 |
| 369 | 20230922 | 123700 | 6773948400 | 32400 | 32450 | 32450 | 32400 | 1056 |
| 370 | 20230922 | 123600 | 6739730750 | 32450 | 32450 | 32450 | 32400 | 453 |
| 371 | 20230922 | 123500 | 6725037150 | 32400 | 32450 | 32450 | 32400 | 218 |
| 372 | 20230922 | 123400 | 6717963450 | 32400 | 32400 | 32450 | 32400 | 49 |
| 373 | 20230922 | 123300 | 6716375700 | 32400 | 32350 | 32450 | 32350 | 2686 |
| 374 | 20230922 | 123200 | 6629351700 | 32350 | 32350 | 32350 | 32350 | 40 |
| 375 | 20230922 | 123100 | 6628057700 | 32350 | 32400 | 32400 | 32350 | 63 |
| 376 | 20230922 | 123000 | 6626016950 | 32350 | 32400 | 32400 | 32350 | 136 |
| 377 | 20230922 | 122900 | 6621617200 | 32400 | 32300 | 32400 | 32300 | 1645 |
| 378 | 20230922 | 122800 | 6568401800 | 32350 | 32350 | 32350 | 32350 | 61 |
| 379 | 20230922 | 122700 | 6566428450 | 32350 | 32300 | 32350 | 32300 | 479 |
| 380 | 20230922 | 122600 | 6550948900 | 32300 | 32350 | 32350 | 32300 | 182 |
| 381 | 20230922 | 122500 | 6545066450 | 32350 | 32350 | 32350 | 32350 | 8 |
| 382 | 20230922 | 122400 | 6544807650 | 32300 | 32300 | 32350 | 32300 | 197 |
| 383 | 20230922 | 122300 | 6538442450 | 32350 | 32300 | 32350 | 32300 | 33 |
| 384 | 20230922 | 122200 | 6537375500 | 32300 | 32300 | 32350 | 32300 | 967 |
| 385 | 20230922 | 122100 | 6506140950 | 32300 | 32300 | 32350 | 32300 | 242 |
| 386 | 20230922 | 122000 | 6498324250 | 32300 | 32300 | 32300 | 32300 | 374 |
| 387 | 20230922 | 121900 | 6486244050 | 32350 | 32350 | 32350 | 32300 | 84 |
| 388 | 20230922 | 121800 | 6483527050 | 32350 | 32350 | 32400 | 32350 | 845 |
| 389 | 20230922 | 121700 | 6456191200 | 32400 | 32350 | 32400 | 32350 | 1178 |
| 390 | 20230922 | 121600 | 6418079900 | 32350 | 32350 | 32350 | 32300 | 14 |
| 391 | 20230922 | 121500 | 6417627400 | 32350 | 32250 | 32350 | 32200 | 3054 |
| 392 | 20230922 | 121400 | 6319102100 | 32200 | 32200 | 32250 | 32200 | 534 |
| 393 | 20230922 | 121300 | 6301889000 | 32200 | 32250 | 32250 | 32200 | 16 |
| 394 | 20230922 | 121200 | 6301373500 | 32200 | 32250 | 32250 | 32200 | 109 |
| 395 | 20230922 | 121100 | 6297858650 | 32250 | 32250 | 32250 | 32200 | 442 |
| 396 | 20230922 | 121000 | 6283610900 | 32250 | 32250 | 32250 | 32250 | 17 |
| 397 | 20230922 | 120900 | 6283062650 | 32250 | 32200 | 32250 | 32200 | 143 |
| 398 | 20230922 | 120800 | 6278457600 | 32200 | 32250 | 32250 | 32200 | 239 |
| 399 | 20230922 | 120700 | 6270758600 | 32250 | 32250 | 32250 | 32200 | 383 |
| 400 | 20230922 | 120600 | 6258407250 | 32250 | 32200 | 32250 | 32200 | 315 |
| 401 | 20230922 | 120500 | 6248262150 | 32250 | 32300 | 32350 | 32200 | 8803 |
| 402 | 20230922 | 120400 | 5964203700 | 32300 | 32300 | 32350 | 32300 | 65 |
| 403 | 20230922 | 120300 | 5962103700 | 32300 | 32300 | 32300 | 32300 | 224 |
| 404 | 20230922 | 120200 | 5954868500 | 32300 | 32350 | 32350 | 32300 | 246 |
| 405 | 20230922 | 120100 | 5946917050 | 32350 | 32350 | 32350 | 32300 | 151 |
| 406 | 20230922 | 120000 | 5942035100 | 32350 | 32350 | 32350 | 32300 | 85 |
| 407 | 20230922 | 115900 | 5939285750 | 32350 | 32300 | 32350 | 32300 | 166 |
| 408 | 20230922 | 115800 | 5933922600 | 32350 | 32350 | 32350 | 32300 | 299 |
| 409 | 20230922 | 115700 | 5924250400 | 32350 | 32400 | 32400 | 32350 | 64 |
| 410 | 20230922 | 115600 | 5922177400 | 32350 | 32300 | 32350 | 32300 | 500 |
| 411 | 20230922 | 115500 | 5906009100 | 32350 | 32300 | 32350 | 32300 | 81 |
| 412 | 20230922 | 115400 | 5903388800 | 32300 | 32350 | 32350 | 32300 | 154 |
| 413 | 20230922 | 115300 | 5898410750 | 32350 | 32300 | 32350 | 32300 | 223 |
| 414 | 20230922 | 115200 | 5891203350 | 32350 | 32350 | 32350 | 32300 | 996 |
| 415 | 20230922 | 115100 | 5858984750 | 32400 | 32350 | 32450 | 32300 | 1587 |
| 416 | 20230922 | 115000 | 5807632400 | 32350 | 32300 | 32350 | 32250 | 681 |
| 417 | 20230922 | 114900 | 5785629250 | 32300 | 32300 | 32350 | 32250 | 787 |
| 418 | 20230922 | 114800 | 5760209450 | 32350 | 32350 | 32400 | 32300 | 1727 |
| 419 | 20230922 | 114700 | 5704340700 | 32300 | 32300 | 32300 | 32250 | 191 |
| 420 | 20230922 | 114600 | 5698176400 | 32250 | 32300 | 32300 | 32250 | 547 |
| 421 | 20230922 | 114500 | 5680514900 | 32300 | 32250 | 32300 | 32250 | 180 |
| 422 | 20230922 | 114400 | 5674709500 | 32300 | 32350 | 32350 | 32300 | 1376 |
| 423 | 20230922 | 114300 | 5630259650 | 32300 | 32300 | 32350 | 32300 | 240 |
| 424 | 20230922 | 114200 | 5622507450 | 32300 | 32400 | 32400 | 32300 | 748 |
| 425 | 20230922 | 114100 | 5598298400 | 32350 | 32350 | 32350 | 32300 | 210 |
| 426 | 20230922 | 114000 | 5591505900 | 32300 | 32350 | 32400 | 32300 | 348 |
| 427 | 20230922 | 113900 | 5580248350 | 32350 | 32400 | 32400 | 32350 | 173 |
| 428 | 20230922 | 113800 | 5574649300 | 32400 | 32300 | 32400 | 32300 | 211 |
| 429 | 20230922 | 113700 | 5567815150 | 32350 | 32350 | 32400 | 32300 | 331 |
| 430 | 20230922 | 113600 | 5557110650 | 32350 | 32300 | 32350 | 32300 | 100 |
| 431 | 20230922 | 113500 | 5553876150 | 32350 | 32350 | 32350 | 32300 | 1174 |
| 432 | 20230922 | 113400 | 5515897650 | 32400 | 32350 | 32400 | 32350 | 432 |
| 433 | 20230922 | 113300 | 5501918650 | 32400 | 32400 | 32400 | 32350 | 33 |
| 434 | 20230922 | 113200 | 5500849750 | 32400 | 32400 | 32400 | 32350 | 31 |
| 435 | 20230922 | 113100 | 5499845750 | 32400 | 32400 | 32400 | 32350 | 289 |
| 436 | 20230922 | 113000 | 5490493750 | 32350 | 32350 | 32350 | 32350 | 100 |
| 437 | 20230922 | 112900 | 5487258750 | 32350 | 32400 | 32400 | 32350 | 202 |
| 438 | 20230922 | 112800 | 5480722650 | 32400 | 32400 | 32400 | 32350 | 197 |
| 439 | 20230922 | 112700 | 5474346600 | 32400 | 32500 | 32500 | 32400 | 2074 |
| 440 | 20230922 | 112600 | 5407147250 | 32450 | 32500 | 32500 | 32450 | 94 |
| 441 | 20230922 | 112500 | 5404095200 | 32400 | 32500 | 32550 | 32400 | 1309 |
| 442 | 20230922 | 112400 | 5361615400 | 32550 | 32450 | 32550 | 32450 | 385 |
| 443 | 20230922 | 112300 | 5349093050 | 32500 | 32450 | 32550 | 32450 | 211 |
| 444 | 20230922 | 112200 | 5342235900 | 32500 | 32500 | 32500 | 32450 | 160 |
| 445 | 20230922 | 112100 | 5337042100 | 32500 | 32500 | 32500 | 32450 | 515 |
| 446 | 20230922 | 112000 | 5320305550 | 32500 | 32500 | 32500 | 32450 | 400 |
| 447 | 20230922 | 111900 | 5307305950 | 32500 | 32500 | 32550 | 32500 | 268 |
| 448 | 20230922 | 111800 | 5298594300 | 32550 | 32500 | 32600 | 32500 | 1101 |
| 449 | 20230922 | 111700 | 5262749450 | 32500 | 32500 | 32550 | 32500 | 526 |
| 450 | 20230922 | 111600 | 5245653400 | 32550 | 32550 | 32550 | 32450 | 158 |
| 451 | 20230922 | 111500 | 5240517950 | 32550 | 32500 | 32550 | 32450 | 610 |
| 452 | 20230922 | 111400 | 5220712950 | 32500 | 32450 | 32500 | 32450 | 169 |
| 453 | 20230922 | 111300 | 5215222100 | 32500 | 32450 | 32500 | 32450 | 546 |
| 454 | 20230922 | 111200 | 5197483700 | 32500 | 32500 | 32550 | 32500 | 1615 |
| 455 | 20230922 | 111100 | 5144996150 | 32500 | 32600 | 32600 | 32500 | 3354 |
| 456 | 20230922 | 111000 | 5035837650 | 32550 | 32600 | 32600 | 32550 | 317 |
| 457 | 20230922 | 110900 | 5025504700 | 32600 | 32600 | 32600 | 32550 | 381 |
| 458 | 20230922 | 110800 | 5013091200 | 32650 | 32550 | 32650 | 32550 | 6533 |
| 459 | 20230922 | 110700 | 4800218250 | 32500 | 32550 | 32550 | 32500 | 82 |
| 460 | 20230922 | 110600 | 4797549550 | 32500 | 32550 | 32550 | 32500 | 293 |
| 461 | 20230922 | 110500 | 4788022150 | 32550 | 32500 | 32550 | 32450 | 1283 |
| 462 | 20230922 | 110400 | 4746324900 | 32500 | 32500 | 32500 | 32450 | 246 |
| 463 | 20230922 | 110300 | 4738331200 | 32500 | 32450 | 32500 | 32450 | 355 |
| 464 | 20230922 | 110200 | 4726806300 | 32450 | 32500 | 32500 | 32450 | 189 |
| 465 | 20230922 | 110100 | 4720664250 | 32500 | 32450 | 32500 | 32450 | 569 |
| 466 | 20230922 | 110000 | 4702200150 | 32500 | 32500 | 32500 | 32450 | 326 |
| 467 | 20230922 | 105900 | 4691617850 | 32450 | 32450 | 32500 | 32450 | 299 |
| 468 | 20230922 | 105800 | 4681912700 | 32500 | 32450 | 32500 | 32450 | 741 |
| 469 | 20230922 | 105700 | 4657864550 | 32450 | 32450 | 32450 | 32350 | 2169 |
| 470 | 20230922 | 105600 | 4587568300 | 32400 | 32500 | 32500 | 32400 | 925 |
| 471 | 20230922 | 105500 | 4557575800 | 32450 | 32450 | 32500 | 32450 | 80 |
| 472 | 20230922 | 105400 | 4554979750 | 32500 | 32450 | 32500 | 32450 | 337 |
| 473 | 20230922 | 105300 | 4544039800 | 32450 | 32450 | 32450 | 32450 | 277 |
| 474 | 20230922 | 105200 | 4535051150 | 32400 | 32450 | 32450 | 32400 | 638 |
| 475 | 20230922 | 105100 | 4514351450 | 32500 | 32500 | 32500 | 32500 | 583 |
| 476 | 20230922 | 105000 | 4495403950 | 32550 | 32550 | 32550 | 32500 | 278 |
| 477 | 20230922 | 104900 | 4486355900 | 32500 | 32550 | 32550 | 32500 | 16 |
| 478 | 20230922 | 104800 | 4485835500 | 32550 | 32500 | 32550 | 32500 | 361 |
| 479 | 20230922 | 104700 | 4474098350 | 32500 | 32550 | 32550 | 32450 | 931 |
| 480 | 20230922 | 104600 | 4443844350 | 32550 | 32500 | 32550 | 32500 | 266 |
| 481 | 20230922 | 104500 | 4435189550 | 32500 | 32550 | 32550 | 32500 | 551 |
| 482 | 20230922 | 104400 | 4417266600 | 32550 | 32550 | 32550 | 32500 | 247 |
| 483 | 20230922 | 104300 | 4409229450 | 32550 | 32500 | 32550 | 32500 | 788 |
| 484 | 20230922 | 104200 | 4383597850 | 32550 | 32500 | 32550 | 32500 | 1307 |
| 485 | 20230922 | 104100 | 4341093250 | 32500 | 32450 | 32500 | 32450 | 154 |
| 486 | 20230922 | 104000 | 4336093500 | 32500 | 32450 | 32500 | 32400 | 103 |
| 487 | 20230922 | 103900 | 4332749950 | 32450 | 32450 | 32450 | 32450 | 538 |
| 488 | 20230922 | 103800 | 4315291850 | 32450 | 32450 | 32500 | 32450 | 493 |
| 489 | 20230922 | 103700 | 4299293000 | 32450 | 32550 | 32550 | 32400 | 581 |
| 490 | 20230922 | 103600 | 4280422650 | 32500 | 32550 | 32550 | 32500 | 39 |
| 491 | 20230922 | 103500 | 4279155100 | 32500 | 32500 | 32550 | 32500 | 958 |
| 492 | 20230922 | 103400 | 4248012100 | 32450 | 32450 | 32500 | 32400 | 148 |
| 493 | 20230922 | 103300 | 4243213250 | 32450 | 32450 | 32500 | 32450 | 365 |
| 494 | 20230922 | 103200 | 4231361900 | 32450 | 32450 | 32550 | 32450 | 1166 |
| 495 | 20230922 | 103100 | 4193468600 | 32450 | 32500 | 32500 | 32450 | 28 |
| 496 | 20230922 | 103000 | 4192558650 | 32450 | 32400 | 32450 | 32350 | 1347 |
| 497 | 20230922 | 102900 | 4148894050 | 32350 | 32350 | 32400 | 32350 | 267 |
| 498 | 20230922 | 102800 | 4140255750 | 32350 | 32350 | 32350 | 32300 | 170 |
| 499 | 20230922 | 102700 | 4134758600 | 32300 | 32350 | 32350 | 32300 | 318 |
| 500 | 20230922 | 102600 | 4124471700 | 32400 | 32400 | 32400 | 32350 | 225 |
| 501 | 20230922 | 102500 | 4117189900 | 32350 | 32300 | 32400 | 32250 | 1296 |
| 502 | 20230922 | 102400 | 4075249800 | 32300 | 32300 | 32300 | 32250 | 568 |
| 503 | 20230922 | 102300 | 4056904650 | 32300 | 32300 | 32350 | 32300 | 496 |
| 504 | 20230922 | 102200 | 4040883650 | 32300 | 32300 | 32300 | 32250 | 3008 |
| 505 | 20230922 | 102100 | 3943725700 | 32350 | 32350 | 32350 | 32350 | 334 |
| 506 | 20230922 | 102000 | 3932920800 | 32350 | 32350 | 32350 | 32300 | 753 |
| 507 | 20230922 | 101900 | 3908567500 | 32300 | 32350 | 32350 | 32300 | 1388 |
| 508 | 20230922 | 101800 | 3863667800 | 32350 | 32300 | 32350 | 32300 | 134 |
| 509 | 20230922 | 101700 | 3859337900 | 32350 | 32300 | 32350 | 32300 | 244 |
| 510 | 20230922 | 101600 | 3851456350 | 32300 | 32350 | 32350 | 32300 | 280 |
| 511 | 20230922 | 101500 | 3842409300 | 32300 | 32400 | 32400 | 32300 | 181 |
| 512 | 20230922 | 101400 | 3836555550 | 32400 | 32300 | 32400 | 32200 | 655 |
| 513 | 20230922 | 101300 | 3815389500 | 32350 | 32350 | 32350 | 32300 | 32 |
| 514 | 20230922 | 101200 | 3814355150 | 32350 | 32250 | 32350 | 32250 | 567 |
| 515 | 20230922 | 101100 | 3796042150 | 32300 | 32300 | 32300 | 32250 | 874 |
| 516 | 20230922 | 101000 | 3767852900 | 32300 | 32250 | 32300 | 32250 | 1075 |
| 517 | 20230922 | 100900 | 3733183900 | 32250 | 32300 | 32300 | 32250 | 1184 |
| 518 | 20230922 | 100800 | 3694994950 | 32300 | 32350 | 32350 | 32250 | 1271 |
| 519 | 20230922 | 100700 | 3653941950 | 32300 | 32350 | 32350 | 32300 | 1334 |
| 520 | 20230922 | 100600 | 3610836200 | 32350 | 32300 | 32350 | 32300 | 121 |
| 521 | 20230922 | 100500 | 3606926000 | 32350 | 32400 | 32400 | 32300 | 1012 |
| 522 | 20230922 | 100400 | 3574173400 | 32400 | 32300 | 32400 | 32300 | 1321 |
| 523 | 20230922 | 100300 | 3531413200 | 32300 | 32350 | 32350 | 32250 | 1186 |
| 524 | 20230922 | 100200 | 3493108650 | 32350 | 32250 | 32350 | 32250 | 968 |
| 525 | 20230922 | 100100 | 3461836850 | 32250 | 32300 | 32300 | 32250 | 3141 |
| 526 | 20230922 | 100000 | 3360388000 | 32300 | 32350 | 32350 | 32250 | 309 |
| 527 | 20230922 | 095900 | 3350407650 | 32300 | 32250 | 32300 | 32250 | 431 |
| 528 | 20230922 | 095800 | 3336489500 | 32300 | 32300 | 32300 | 32250 | 50 |
| 529 | 20230922 | 095700 | 3334874950 | 32300 | 32300 | 32300 | 32250 | 236 |
| 530 | 20230922 | 095600 | 3327252600 | 32300 | 32300 | 32300 | 32250 | 735 |
| 531 | 20230922 | 095500 | 3303514150 | 32300 | 32300 | 32300 | 32250 | 1005 |
| 532 | 20230922 | 095400 | 3271068900 | 32250 | 32250 | 32300 | 32250 | 2561 |
| 533 | 20230922 | 095300 | 3188367350 | 32300 | 32250 | 32300 | 32250 | 61 |
| 534 | 20230922 | 095200 | 3186399100 | 32300 | 32300 | 32300 | 32250 | 151 |
| 535 | 20230922 | 095100 | 3181522900 | 32300 | 32250 | 32300 | 32250 | 747 |
| 536 | 20230922 | 095000 | 3157429250 | 32250 | 32300 | 32400 | 32250 | 311 |
| 537 | 20230922 | 094900 | 3147383300 | 32300 | 32300 | 32300 | 32250 | 1143 |
| 538 | 20230922 | 094800 | 3110464800 | 32300 | 32250 | 32400 | 32250 | 387 |
| 539 | 20230922 | 094700 | 3097962300 | 32300 | 32200 | 32400 | 32150 | 3178 |
| 540 | 20230922 | 094600 | 2995498100 | 32200 | 32200 | 32200 | 32150 | 1165 |
| 541 | 20230922 | 094500 | 2958035500 | 32200 | 32200 | 32200 | 32150 | 627 |
| 542 | 20230922 | 094400 | 2937846700 | 32200 | 32200 | 32250 | 32200 | 16 |
| 543 | 20230922 | 094300 | 2937331100 | 32250 | 32300 | 32300 | 32200 | 5200 |
| 544 | 20230922 | 094200 | 2769648800 | 32250 | 32300 | 32300 | 32250 | 124 |
| 545 | 20230922 | 094100 | 2765647000 | 32300 | 32400 | 32400 | 32300 | 2608 |
| 546 | 20230922 | 094000 | 2681315150 | 32400 | 32500 | 32500 | 32350 | 1431 |
| 547 | 20230922 | 093900 | 2634918300 | 32600 | 32450 | 32600 | 32400 | 1461 |
| 548 | 20230922 | 093800 | 2587406950 | 32500 | 32450 | 32500 | 32400 | 430 |
| 549 | 20230922 | 093700 | 2573454100 | 32450 | 32450 | 32500 | 32450 | 114 |
| 550 | 20230922 | 093600 | 2569754650 | 32450 | 32450 | 32500 | 32450 | 246 |
| 551 | 20230922 | 093500 | 2561771700 | 32400 | 32300 | 32450 | 32300 | 6479 |
| 552 | 20230922 | 093400 | 2351920100 | 32300 | 32300 | 32300 | 32250 | 123 |
| 553 | 20230922 | 093300 | 2347949350 | 32250 | 32200 | 32300 | 32150 | 2169 |
| 554 | 20230922 | 093200 | 2278033000 | 32200 | 32150 | 32200 | 32150 | 541 |
| 555 | 20230922 | 093100 | 2260639250 | 32150 | 32150 | 32200 | 32150 | 917 |
| 556 | 20230922 | 093000 | 2231152900 | 32200 | 32200 | 32250 | 32200 | 286 |
| 557 | 20230922 | 092900 | 2221943250 | 32250 | 32200 | 32250 | 32200 | 332 |
| 558 | 20230922 | 092800 | 2211249800 | 32200 | 32200 | 32200 | 32200 | 237 |
| 559 | 20230922 | 092700 | 2203618400 | 32200 | 32250 | 32250 | 32200 | 596 |
| 560 | 20230922 | 092600 | 2184423000 | 32250 | 32250 | 32250 | 32200 | 266 |
| 561 | 20230922 | 092500 | 2175850100 | 32250 | 32250 | 32300 | 32250 | 249 |
| 562 | 20230922 | 092400 | 2167819600 | 32250 | 32350 | 32350 | 32250 | 1761 |
| 563 | 20230922 | 092300 | 2110989400 | 32350 | 32450 | 32450 | 32300 | 1887 |
| 564 | 20230922 | 092200 | 2049824400 | 32450 | 32400 | 32450 | 32400 | 818 |
| 565 | 20230922 | 092100 | 2023320600 | 32400 | 32350 | 32450 | 32350 | 2090 |
| 566 | 20230922 | 092000 | 1955596900 | 32350 | 32250 | 32400 | 32200 | 3660 |
| 567 | 20230922 | 091900 | 1837286900 | 32200 | 32200 | 32300 | 32150 | 2518 |
| 568 | 20230922 | 091800 | 1756186150 | 32200 | 32200 | 32200 | 32150 | 247 |
| 569 | 20230922 | 091700 | 1748243800 | 32150 | 32200 | 32200 | 32150 | 524 |
| 570 | 20230922 | 091600 | 1731396700 | 32200 | 32150 | 32200 | 32150 | 305 |
| 571 | 20230922 | 091500 | 1721577250 | 32150 | 32100 | 32200 | 32100 | 1297 |
| 572 | 20230922 | 091400 | 1679920000 | 32100 | 32200 | 32200 | 32050 | 2647 |
| 573 | 20230922 | 091300 | 1594902400 | 32200 | 32200 | 32200 | 32150 | 1854 |
| 574 | 20230922 | 091200 | 1535204250 | 32200 | 32250 | 32250 | 32150 | 871 |
| 575 | 20230922 | 091100 | 1507161450 | 32250 | 32350 | 32350 | 32250 | 2275 |
| 576 | 20230922 | 091000 | 1433716300 | 32350 | 32300 | 32350 | 32250 | 677 |
| 577 | 20230922 | 090900 | 1411853750 | 32300 | 32250 | 32350 | 32250 | 3647 |
| 578 | 20230922 | 090800 | 1294172400 | 32250 | 32250 | 32300 | 32200 | 1891 |
| 579 | 20230922 | 090700 | 1233171750 | 32250 | 32250 | 32250 | 32150 | 1596 |
| 580 | 20230922 | 090600 | 1181712200 | 32250 | 32100 | 32300 | 32050 | 4810 |
| 581 | 20230922 | 090500 | 1026960600 | 32100 | 32050 | 32100 | 32050 | 953 |
| 582 | 20230922 | 090400 | 996413100 | 32050 | 32050 | 32150 | 32000 | 3149 |
| 583 | 20230922 | 090300 | 895442050 | 32050 | 32050 | 32100 | 31950 | 4043 |
| 584 | 20230922 | 090200 | 765921850 | 32050 | 32150 | 32200 | 32000 | 2365 |
| 585 | 20230922 | 090100 | 690072000 | 32200 | 31900 | 32200 | 31850 | 5889 |
| 586 | 20230922 | 090000 | 501471650 | 31900 | 31650 | 32000 | 31650 | 15821 |