31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 3 | 20230913 | 183800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230913 | 183700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230913 | 183600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230913 | 183500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230913 | 183400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230913 | 183300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230913 | 183200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230913 | 183100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230913 | 183000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230913 | 182900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230913 | 182800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230913 | 182700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230913 | 182600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230913 | 182500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230913 | 182400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230913 | 182300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230913 | 182200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230913 | 182100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230913 | 182000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230913 | 181900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230913 | 181800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230913 | 181700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230913 | 181600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230913 | 181500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230913 | 181400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230913 | 181300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230913 | 181200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230913 | 181100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230913 | 181000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230913 | 180900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 33 | 20230913 | 180800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230913 | 180700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230913 | 180600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230913 | 180500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230913 | 180400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230913 | 180300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230913 | 180200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230913 | 180100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230913 | 180000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230913 | 175900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230913 | 175800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230913 | 175700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230913 | 175600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230913 | 175500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230913 | 175400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230913 | 175300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230913 | 175200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230913 | 175100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230913 | 175000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230913 | 174900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230913 | 174800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230913 | 174700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230913 | 174600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230913 | 174500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230913 | 174400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230913 | 174300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230913 | 174200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230913 | 174100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230913 | 174000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230913 | 173900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 63 | 20230913 | 173800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230913 | 173700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230913 | 173600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230913 | 173500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230913 | 173400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230913 | 173300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230913 | 173200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230913 | 173100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230913 | 173000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230913 | 172900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230913 | 172800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230913 | 172700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230913 | 172600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230913 | 172500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230913 | 172400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230913 | 172300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230913 | 172200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230913 | 172100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230913 | 172000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230913 | 171900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230913 | 171800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230913 | 171700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230913 | 171600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230913 | 171500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230913 | 171400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230913 | 171300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230913 | 171200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230913 | 171100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230913 | 171000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230913 | 170900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 93 | 20230913 | 170800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230913 | 170700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230913 | 170600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230913 | 170500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230913 | 170400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230913 | 170300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230913 | 170200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230913 | 170100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230913 | 170000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230913 | 165900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230913 | 165800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230913 | 165700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230913 | 165600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230913 | 165500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230913 | 165400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230913 | 165300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230913 | 165200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230913 | 165100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230913 | 165000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230913 | 164900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230913 | 164800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230913 | 164700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230913 | 164600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230913 | 164500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230913 | 164400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230913 | 164300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230913 | 164200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230913 | 164100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230913 | 164000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230913 | 163900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 123 | 20230913 | 163800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230913 | 163700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230913 | 163600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230913 | 163500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230913 | 163400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230913 | 163300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230913 | 163200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230913 | 163100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230913 | 163000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230913 | 162900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230913 | 162800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230913 | 162700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230913 | 162600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230913 | 162500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230913 | 162400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230913 | 162300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230913 | 162200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230913 | 162100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230913 | 162000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230913 | 161900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230913 | 161800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230913 | 161700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230913 | 161600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230913 | 161500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230913 | 161400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230913 | 161300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230913 | 161200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230913 | 161100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230913 | 161000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230913 | 160900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 153 | 20230913 | 160800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230913 | 160700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230913 | 160600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230913 | 160500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230913 | 160400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230913 | 160300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230913 | 160200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230913 | 160100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230913 | 160000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230913 | 155900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230913 | 155800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230913 | 155700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230913 | 155600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230913 | 155500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230913 | 155400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230913 | 155300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230913 | 155200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230913 | 155100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230913 | 155000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230913 | 154900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230913 | 154800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230913 | 154700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230913 | 154600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230913 | 154500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230913 | 154400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230913 | 154300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230913 | 154200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230913 | 154100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230913 | 154000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230913 | 153900 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 183 | 20230913 | 153800 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230913 | 153700 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230913 | 153600 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230913 | 153500 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230913 | 153400 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230913 | 153300 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230913 | 153200 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230913 | 153100 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230913 | 153000 | 17010993650 | 38550 | 38550 | 38550 | 38550 | 15543 |
| 192 | 20230913 | 152900 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20230913 | 152800 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20230913 | 152700 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20230913 | 152600 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20230913 | 152500 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20230913 | 152400 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20230913 | 152300 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20230913 | 152200 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20230913 | 152100 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20230913 | 152000 | 16411811000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20230913 | 151900 | 16411811000 | 38500 | 38550 | 38550 | 38500 | 914 |
| 203 | 20230913 | 151800 | 16376587650 | 38550 | 38650 | 38650 | 38500 | 1382 |
| 204 | 20230913 | 151700 | 16323295300 | 38650 | 38550 | 38700 | 38550 | 1741 |
| 205 | 20230913 | 151600 | 16256070800 | 38600 | 38550 | 38700 | 38550 | 4951 |
| 206 | 20230913 | 151500 | 16064921850 | 38600 | 38550 | 38600 | 38550 | 601 |
| 207 | 20230913 | 151400 | 16041724450 | 38600 | 38600 | 38600 | 38550 | 686 |
| 208 | 20230913 | 151300 | 16015253650 | 38550 | 38650 | 38700 | 38500 | 6586 |
| 209 | 20230913 | 151200 | 15761086150 | 38600 | 38650 | 38650 | 38600 | 1140 |
| 210 | 20230913 | 151100 | 15717051300 | 38650 | 38650 | 38650 | 38600 | 2338 |
| 211 | 20230913 | 151000 | 15626699150 | 38600 | 38600 | 38650 | 38600 | 947 |
| 212 | 20230913 | 150900 | 15590114650 | 38600 | 38600 | 38600 | 38550 | 1047 |
| 213 | 20230913 | 150800 | 15549709100 | 38600 | 38600 | 38600 | 38550 | 806 |
| 214 | 20230913 | 150700 | 15518607100 | 38600 | 38600 | 38650 | 38550 | 766 |
| 215 | 20230913 | 150600 | 15489047000 | 38600 | 38550 | 38600 | 38500 | 702 |
| 216 | 20230913 | 150500 | 15461987600 | 38550 | 38550 | 38550 | 38500 | 1020 |
| 217 | 20230913 | 150400 | 15422680450 | 38500 | 38650 | 38650 | 38500 | 2616 |
| 218 | 20230913 | 150300 | 15321699750 | 38650 | 38600 | 38650 | 38600 | 1694 |
| 219 | 20230913 | 150200 | 15256288000 | 38600 | 38550 | 38650 | 38550 | 304 |
| 220 | 20230913 | 150100 | 15244555600 | 38600 | 38700 | 38700 | 38600 | 2287 |
| 221 | 20230913 | 150000 | 15156153600 | 38700 | 38700 | 38700 | 38650 | 3100 |
| 222 | 20230913 | 145900 | 15036183950 | 38700 | 38700 | 38700 | 38650 | 836 |
| 223 | 20230913 | 145800 | 15003832400 | 38700 | 38700 | 38700 | 38650 | 791 |
| 224 | 20230913 | 145700 | 14973229500 | 38700 | 38650 | 38700 | 38600 | 2486 |
| 225 | 20230913 | 145600 | 14877137800 | 38650 | 38650 | 38650 | 38600 | 721 |
| 226 | 20230913 | 145500 | 14849282300 | 38600 | 38600 | 38650 | 38600 | 532 |
| 227 | 20230913 | 145400 | 14828722100 | 38600 | 38650 | 38650 | 38550 | 3851 |
| 228 | 20230913 | 145300 | 14679988950 | 38650 | 38600 | 38650 | 38550 | 604 |
| 229 | 20230913 | 145200 | 14656662950 | 38600 | 38600 | 38600 | 38550 | 557 |
| 230 | 20230913 | 145100 | 14635172050 | 38600 | 38600 | 38600 | 38550 | 607 |
| 231 | 20230913 | 145000 | 14611744750 | 38600 | 38550 | 38600 | 38550 | 519 |
| 232 | 20230913 | 144900 | 14591720800 | 38600 | 38600 | 38650 | 38550 | 2675 |
| 233 | 20230913 | 144800 | 14488508300 | 38600 | 38550 | 38600 | 38500 | 979 |
| 234 | 20230913 | 144700 | 14450754700 | 38500 | 38550 | 38550 | 38500 | 895 |
| 235 | 20230913 | 144600 | 14416261700 | 38500 | 38600 | 38600 | 38500 | 1439 |
| 236 | 20230913 | 144500 | 14360802800 | 38550 | 38550 | 38600 | 38500 | 1349 |
| 237 | 20230913 | 144400 | 14308807500 | 38550 | 38550 | 38550 | 38500 | 1195 |
| 238 | 20230913 | 144300 | 14262746800 | 38600 | 38550 | 38600 | 38450 | 897 |
| 239 | 20230913 | 144200 | 14228164350 | 38550 | 38500 | 38550 | 38450 | 1040 |
| 240 | 20230913 | 144100 | 14188119400 | 38500 | 38600 | 38600 | 38450 | 10176 |
| 241 | 20230913 | 144000 | 13795844000 | 38600 | 38550 | 38600 | 38550 | 463 |
| 242 | 20230913 | 143900 | 13777974500 | 38600 | 38600 | 38600 | 38550 | 729 |
| 243 | 20230913 | 143800 | 13749844650 | 38600 | 38600 | 38600 | 38550 | 451 |
| 244 | 20230913 | 143700 | 13732437550 | 38550 | 38600 | 38600 | 38550 | 481 |
| 245 | 20230913 | 143600 | 13713872850 | 38550 | 38550 | 38600 | 38550 | 785 |
| 246 | 20230913 | 143500 | 13683587450 | 38600 | 38600 | 38600 | 38550 | 589 |
| 247 | 20230913 | 143400 | 13660860500 | 38600 | 38600 | 38650 | 38550 | 799 |
| 248 | 20230913 | 143300 | 13630004000 | 38600 | 38600 | 38650 | 38550 | 306 |
| 249 | 20230913 | 143200 | 13618186450 | 38600 | 38600 | 38650 | 38550 | 970 |
| 250 | 20230913 | 143100 | 13580774150 | 38600 | 38600 | 38650 | 38550 | 608 |
| 251 | 20230913 | 143000 | 13557291650 | 38550 | 38650 | 38700 | 38550 | 573 |
| 252 | 20230913 | 142900 | 13535161350 | 38600 | 38700 | 38700 | 38600 | 417 |
| 253 | 20230913 | 142800 | 13519042750 | 38700 | 38700 | 38700 | 38550 | 3451 |
| 254 | 20230913 | 142700 | 13385755550 | 38700 | 38700 | 38750 | 38650 | 1558 |
| 255 | 20230913 | 142600 | 13325461900 | 38700 | 38700 | 38700 | 38650 | 2687 |
| 256 | 20230913 | 142500 | 13221485000 | 38650 | 38600 | 38700 | 38550 | 7794 |
| 257 | 20230913 | 142400 | 12920380250 | 38600 | 38600 | 38600 | 38550 | 1598 |
| 258 | 20230913 | 142300 | 12858699200 | 38600 | 38550 | 38600 | 38550 | 1855 |
| 259 | 20230913 | 142200 | 12787126600 | 38600 | 38550 | 38600 | 38500 | 1360 |
| 260 | 20230913 | 142100 | 12734699750 | 38550 | 38500 | 38550 | 38500 | 1239 |
| 261 | 20230913 | 142000 | 12686946000 | 38550 | 38500 | 38600 | 38450 | 1137 |
| 262 | 20230913 | 141900 | 12643136850 | 38600 | 38550 | 38600 | 38500 | 761 |
| 263 | 20230913 | 141800 | 12613805000 | 38550 | 38500 | 38550 | 38500 | 602 |
| 264 | 20230913 | 141700 | 12590604800 | 38550 | 38550 | 38600 | 38450 | 1208 |
| 265 | 20230913 | 141600 | 12544078000 | 38500 | 38550 | 38550 | 38450 | 486 |
| 266 | 20230913 | 141500 | 12525356700 | 38550 | 38550 | 38550 | 38500 | 1078 |
| 267 | 20230913 | 141400 | 12483818900 | 38550 | 38550 | 38600 | 38450 | 640 |
| 268 | 20230913 | 141300 | 12459143250 | 38450 | 38550 | 38600 | 38450 | 1219 |
| 269 | 20230913 | 141200 | 12412185800 | 38500 | 38550 | 38600 | 38500 | 1130 |
| 270 | 20230913 | 141100 | 12368619200 | 38550 | 38550 | 38550 | 38500 | 439 |
| 271 | 20230913 | 141000 | 12351697050 | 38550 | 38500 | 38550 | 38500 | 924 |
| 272 | 20230913 | 140900 | 12316086450 | 38550 | 38550 | 38550 | 38500 | 617 |
| 273 | 20230913 | 140800 | 12292301650 | 38550 | 38500 | 38550 | 38500 | 553 |
| 274 | 20230913 | 140700 | 12270992850 | 38500 | 38500 | 38550 | 38450 | 785 |
| 275 | 20230913 | 140600 | 12240733850 | 38500 | 38550 | 38600 | 38450 | 829 |
| 276 | 20230913 | 140500 | 12208793050 | 38550 | 38550 | 38550 | 38450 | 659 |
| 277 | 20230913 | 140400 | 12183403300 | 38550 | 38500 | 38550 | 38500 | 1186 |
| 278 | 20230913 | 140300 | 12137709400 | 38550 | 38450 | 38550 | 38450 | 545 |
| 279 | 20230913 | 140200 | 12116707150 | 38500 | 38550 | 38550 | 38500 | 1063 |
| 280 | 20230913 | 140100 | 12075745300 | 38550 | 38550 | 38550 | 38500 | 931 |
| 281 | 20230913 | 140000 | 12039864600 | 38550 | 38500 | 38550 | 38500 | 395 |
| 282 | 20230913 | 135900 | 12024640800 | 38500 | 38500 | 38550 | 38450 | 721 |
| 283 | 20230913 | 135800 | 11996881700 | 38450 | 38450 | 38500 | 38450 | 544 |
| 284 | 20230913 | 135700 | 11975941700 | 38450 | 38600 | 38600 | 38400 | 2308 |
| 285 | 20230913 | 135600 | 11887107850 | 38600 | 38500 | 38600 | 38500 | 641 |
| 286 | 20230913 | 135500 | 11862379550 | 38500 | 38550 | 38600 | 38500 | 699 |
| 287 | 20230913 | 135400 | 11835423650 | 38600 | 38600 | 38600 | 38550 | 1481 |
| 288 | 20230913 | 135300 | 11778309950 | 38600 | 38600 | 38600 | 38500 | 760 |
| 289 | 20230913 | 135200 | 11748990100 | 38550 | 38550 | 38600 | 38450 | 1918 |
| 290 | 20230913 | 135100 | 11675062650 | 38550 | 38500 | 38550 | 38500 | 888 |
| 291 | 20230913 | 135000 | 11640833050 | 38550 | 38550 | 38550 | 38500 | 509 |
| 292 | 20230913 | 134900 | 11621221850 | 38550 | 38550 | 38550 | 38450 | 662 |
| 293 | 20230913 | 134800 | 11595707850 | 38550 | 38550 | 38550 | 38450 | 1066 |
| 294 | 20230913 | 134700 | 11554633400 | 38550 | 38450 | 38550 | 38450 | 1217 |
| 295 | 20230913 | 134600 | 11507774300 | 38500 | 38450 | 38500 | 38400 | 1965 |
| 296 | 20230913 | 134500 | 11432133200 | 38450 | 38450 | 38450 | 38400 | 268 |
| 297 | 20230913 | 134400 | 11421830550 | 38400 | 38400 | 38450 | 38400 | 965 |
| 298 | 20230913 | 134300 | 11384738800 | 38400 | 38350 | 38450 | 38350 | 903 |
| 299 | 20230913 | 134200 | 11350028200 | 38400 | 38450 | 38500 | 38350 | 618 |
| 300 | 20230913 | 134100 | 11326281200 | 38450 | 38400 | 38450 | 38350 | 1002 |
| 301 | 20230913 | 134000 | 11287781000 | 38450 | 38450 | 38450 | 38350 | 290 |
| 302 | 20230913 | 133900 | 11276634050 | 38400 | 38350 | 38450 | 38350 | 758 |
| 303 | 20230913 | 133800 | 11247511100 | 38350 | 38450 | 38450 | 38350 | 1318 |
| 304 | 20230913 | 133700 | 11196916500 | 38400 | 38350 | 38450 | 38350 | 696 |
| 305 | 20230913 | 133600 | 11170184500 | 38400 | 38450 | 38500 | 38350 | 1134 |
| 306 | 20230913 | 133500 | 11126625750 | 38450 | 38400 | 38500 | 38400 | 419 |
| 307 | 20230913 | 133400 | 11110522150 | 38400 | 38400 | 38500 | 38400 | 466 |
| 308 | 20230913 | 133300 | 11092603550 | 38450 | 38400 | 38450 | 38400 | 611 |
| 309 | 20230913 | 133200 | 11069122200 | 38400 | 38350 | 38450 | 38350 | 228 |
| 310 | 20230913 | 133100 | 11060363650 | 38350 | 38450 | 38450 | 38350 | 454 |
| 311 | 20230913 | 133000 | 11042930550 | 38400 | 38400 | 38450 | 38400 | 826 |
| 312 | 20230913 | 132900 | 11011203850 | 38400 | 38500 | 38550 | 38400 | 3189 |
| 313 | 20230913 | 132800 | 10888640350 | 38500 | 38550 | 38550 | 38500 | 671 |
| 314 | 20230913 | 132700 | 10862783500 | 38550 | 38500 | 38550 | 38500 | 349 |
| 315 | 20230913 | 132600 | 10849342150 | 38450 | 38500 | 38500 | 38450 | 377 |
| 316 | 20230913 | 132500 | 10834836600 | 38450 | 38500 | 38500 | 38450 | 1141 |
| 317 | 20230913 | 132400 | 10790946400 | 38450 | 38500 | 38500 | 38450 | 565 |
| 318 | 20230913 | 132300 | 10769204850 | 38450 | 38500 | 38500 | 38450 | 444 |
| 319 | 20230913 | 132200 | 10752112100 | 38500 | 38600 | 38600 | 38500 | 2823 |
| 320 | 20230913 | 132100 | 10643316800 | 38600 | 38500 | 38600 | 38500 | 3649 |
| 321 | 20230913 | 132000 | 10502658100 | 38500 | 38550 | 38550 | 38500 | 599 |
| 322 | 20230913 | 131900 | 10479576250 | 38500 | 38500 | 38550 | 38500 | 432 |
| 323 | 20230913 | 131800 | 10462924300 | 38550 | 38500 | 38550 | 38500 | 442 |
| 324 | 20230913 | 131700 | 10445892200 | 38550 | 38550 | 38550 | 38500 | 710 |
| 325 | 20230913 | 131600 | 10418537000 | 38550 | 38550 | 38550 | 38500 | 242 |
| 326 | 20230913 | 131500 | 10409209300 | 38550 | 38550 | 38550 | 38500 | 623 |
| 327 | 20230913 | 131400 | 10385206050 | 38450 | 38550 | 38550 | 38450 | 1159 |
| 328 | 20230913 | 131300 | 10340577850 | 38550 | 38500 | 38550 | 38500 | 976 |
| 329 | 20230913 | 131200 | 10302985550 | 38450 | 38550 | 38600 | 38450 | 1933 |
| 330 | 20230913 | 131100 | 10228493100 | 38550 | 38600 | 38600 | 38550 | 262 |
| 331 | 20230913 | 131000 | 10218384250 | 38600 | 38600 | 38600 | 38550 | 583 |
| 332 | 20230913 | 130900 | 10195882600 | 38600 | 38550 | 38600 | 38550 | 508 |
| 333 | 20230913 | 130800 | 10176274700 | 38550 | 38550 | 38600 | 38550 | 403 |
| 334 | 20230913 | 130700 | 10160719950 | 38550 | 38600 | 38600 | 38550 | 501 |
| 335 | 20230913 | 130600 | 10141381700 | 38600 | 38700 | 38700 | 38550 | 1480 |
| 336 | 20230913 | 130500 | 10084202700 | 38700 | 38650 | 38700 | 38600 | 603 |
| 337 | 20230913 | 130400 | 10060874800 | 38650 | 38650 | 38700 | 38600 | 568 |
| 338 | 20230913 | 130300 | 10038899050 | 38650 | 38650 | 38700 | 38600 | 433 |
| 339 | 20230913 | 130200 | 10022158050 | 38600 | 38650 | 38650 | 38600 | 503 |
| 340 | 20230913 | 130100 | 10002717300 | 38650 | 38600 | 38700 | 38600 | 790 |
| 341 | 20230913 | 130000 | 9972184250 | 38650 | 38700 | 38700 | 38600 | 1382 |
| 342 | 20230913 | 125900 | 9918741550 | 38700 | 38650 | 38700 | 38600 | 645 |
| 343 | 20230913 | 125800 | 9893809500 | 38600 | 38650 | 38650 | 38600 | 365 |
| 344 | 20230913 | 125700 | 9879702850 | 38650 | 38650 | 38650 | 38600 | 262 |
| 345 | 20230913 | 125600 | 9869576800 | 38650 | 38650 | 38650 | 38600 | 450 |
| 346 | 20230913 | 125500 | 9852186000 | 38650 | 38650 | 38650 | 38600 | 575 |
| 347 | 20230913 | 125400 | 9829970150 | 38650 | 38700 | 38700 | 38550 | 1550 |
| 348 | 20230913 | 125300 | 9770121500 | 38650 | 38650 | 38700 | 38600 | 1473 |
| 349 | 20230913 | 125200 | 9713176400 | 38650 | 38650 | 38650 | 38600 | 855 |
| 350 | 20230913 | 125100 | 9680132000 | 38650 | 38600 | 38650 | 38600 | 675 |
| 351 | 20230913 | 125000 | 9654044400 | 38650 | 38650 | 38650 | 38600 | 714 |
| 352 | 20230913 | 124900 | 9626464800 | 38650 | 38650 | 38650 | 38600 | 288 |
| 353 | 20230913 | 124800 | 9615335000 | 38650 | 38650 | 38650 | 38600 | 481 |
| 354 | 20230913 | 124700 | 9596744550 | 38600 | 38600 | 38650 | 38600 | 430 |
| 355 | 20230913 | 124600 | 9580138300 | 38600 | 38600 | 38650 | 38550 | 434 |
| 356 | 20230913 | 124500 | 9563373600 | 38600 | 38600 | 38600 | 38550 | 397 |
| 357 | 20230913 | 124400 | 9548049700 | 38600 | 38600 | 38650 | 38550 | 811 |
| 358 | 20230913 | 124300 | 9516772550 | 38600 | 38550 | 38600 | 38550 | 474 |
| 359 | 20230913 | 124200 | 9498477950 | 38550 | 38650 | 38650 | 38550 | 867 |
| 360 | 20230913 | 124100 | 9465007450 | 38650 | 38650 | 38650 | 38600 | 485 |
| 361 | 20230913 | 124000 | 9446263800 | 38650 | 38600 | 38650 | 38600 | 354 |
| 362 | 20230913 | 123900 | 9432582150 | 38650 | 38650 | 38650 | 38600 | 370 |
| 363 | 20230913 | 123800 | 9418282000 | 38650 | 38650 | 38650 | 38600 | 311 |
| 364 | 20230913 | 123700 | 9406262850 | 38650 | 38650 | 38650 | 38600 | 304 |
| 365 | 20230913 | 123600 | 9394513400 | 38650 | 38650 | 38650 | 38600 | 464 |
| 366 | 20230913 | 123500 | 9376580100 | 38650 | 38600 | 38650 | 38550 | 382 |
| 367 | 20230913 | 123400 | 9361827700 | 38650 | 38600 | 38650 | 38550 | 1339 |
| 368 | 20230913 | 123300 | 9310118250 | 38600 | 38650 | 38650 | 38600 | 355 |
| 369 | 20230913 | 123200 | 9296398150 | 38650 | 38650 | 38650 | 38600 | 549 |
| 370 | 20230913 | 123100 | 9275179400 | 38650 | 38650 | 38650 | 38600 | 839 |
| 371 | 20230913 | 123000 | 9242752300 | 38650 | 38650 | 38650 | 38600 | 827 |
| 372 | 20230913 | 122900 | 9210789250 | 38650 | 38650 | 38650 | 38600 | 547 |
| 373 | 20230913 | 122800 | 9189648000 | 38600 | 38650 | 38650 | 38600 | 643 |
| 374 | 20230913 | 122700 | 9164797200 | 38650 | 38600 | 38650 | 38550 | 513 |
| 375 | 20230913 | 122600 | 9144976850 | 38600 | 38600 | 38600 | 38550 | 934 |
| 376 | 20230913 | 122500 | 9108925800 | 38600 | 38600 | 38600 | 38550 | 605 |
| 377 | 20230913 | 122400 | 9085573150 | 38600 | 38550 | 38600 | 38550 | 643 |
| 378 | 20230913 | 122300 | 9060754550 | 38550 | 38550 | 38600 | 38500 | 523 |
| 379 | 20230913 | 122200 | 9040592000 | 38550 | 38550 | 38600 | 38500 | 492 |
| 380 | 20230913 | 122100 | 9021622550 | 38500 | 38500 | 38550 | 38500 | 374 |
| 381 | 20230913 | 122000 | 9007205650 | 38550 | 38550 | 38550 | 38500 | 317 |
| 382 | 20230913 | 121900 | 8994985450 | 38550 | 38500 | 38550 | 38500 | 374 |
| 383 | 20230913 | 121800 | 8980569300 | 38550 | 38450 | 38550 | 38450 | 153 |
| 384 | 20230913 | 121700 | 8974672500 | 38500 | 38550 | 38550 | 38500 | 531 |
| 385 | 20230913 | 121600 | 8954208400 | 38500 | 38500 | 38550 | 38450 | 1386 |
| 386 | 20230913 | 121500 | 8900846750 | 38500 | 38550 | 38550 | 38500 | 431 |
| 387 | 20230913 | 121400 | 8884232950 | 38550 | 38500 | 38550 | 38500 | 986 |
| 388 | 20230913 | 121300 | 8846223150 | 38550 | 38550 | 38550 | 38500 | 463 |
| 389 | 20230913 | 121200 | 8828383550 | 38550 | 38550 | 38550 | 38500 | 449 |
| 390 | 20230913 | 121100 | 8811078000 | 38500 | 38500 | 38550 | 38500 | 453 |
| 391 | 20230913 | 121000 | 8793622500 | 38450 | 38500 | 38550 | 38450 | 456 |
| 392 | 20230913 | 120900 | 8776060850 | 38500 | 38450 | 38500 | 38450 | 595 |
| 393 | 20230913 | 120800 | 8753153800 | 38500 | 38500 | 38500 | 38450 | 723 |
| 394 | 20230913 | 120700 | 8725318750 | 38450 | 38500 | 38500 | 38400 | 1619 |
| 395 | 20230913 | 120600 | 8663126000 | 38400 | 38450 | 38550 | 38400 | 1151 |
| 396 | 20230913 | 120500 | 8618854200 | 38500 | 38450 | 38500 | 38400 | 1471 |
| 397 | 20230913 | 120400 | 8562293900 | 38450 | 38500 | 38500 | 38450 | 857 |
| 398 | 20230913 | 120300 | 8529332850 | 38500 | 38450 | 38500 | 38450 | 403 |
| 399 | 20230913 | 120200 | 8513818800 | 38450 | 38500 | 38500 | 38450 | 487 |
| 400 | 20230913 | 120100 | 8495073900 | 38500 | 38550 | 38600 | 38450 | 1029 |
| 401 | 20230913 | 120000 | 8455416200 | 38550 | 38600 | 38600 | 38550 | 572 |
| 402 | 20230913 | 115900 | 8433344650 | 38600 | 38750 | 38750 | 38550 | 1734 |
| 403 | 20230913 | 115800 | 8366356750 | 38750 | 38650 | 38750 | 38600 | 4008 |
| 404 | 20230913 | 115700 | 8211347550 | 38600 | 38600 | 38600 | 38550 | 2470 |
| 405 | 20230913 | 115600 | 8116005900 | 38600 | 38550 | 38600 | 38500 | 1720 |
| 406 | 20230913 | 115500 | 8049659150 | 38550 | 38500 | 38600 | 38500 | 1002 |
| 407 | 20230913 | 115400 | 8011012500 | 38600 | 38550 | 38600 | 38500 | 1417 |
| 408 | 20230913 | 115300 | 7956385600 | 38550 | 38500 | 38550 | 38500 | 457 |
| 409 | 20230913 | 115200 | 7938768650 | 38550 | 38500 | 38600 | 38500 | 1426 |
| 410 | 20230913 | 115100 | 7883792000 | 38500 | 38500 | 38500 | 38450 | 758 |
| 411 | 20230913 | 115000 | 7854619350 | 38500 | 38550 | 38550 | 38500 | 1388 |
| 412 | 20230913 | 114900 | 7801161700 | 38500 | 38500 | 38550 | 38500 | 761 |
| 413 | 20230913 | 114800 | 7771841500 | 38550 | 38550 | 38550 | 38500 | 595 |
| 414 | 20230913 | 114700 | 7748904550 | 38550 | 38550 | 38550 | 38500 | 466 |
| 415 | 20230913 | 114600 | 7730941100 | 38550 | 38500 | 38550 | 38450 | 434 |
| 416 | 20230913 | 114500 | 7714227700 | 38500 | 38500 | 38500 | 38450 | 402 |
| 417 | 20230913 | 114400 | 7698750800 | 38500 | 38500 | 38550 | 38450 | 3127 |
| 418 | 20230913 | 114300 | 7578350750 | 38500 | 38450 | 38500 | 38400 | 288 |
| 419 | 20230913 | 114200 | 7567274050 | 38450 | 38500 | 38500 | 38400 | 1672 |
| 420 | 20230913 | 114100 | 7502973800 | 38500 | 38400 | 38500 | 38400 | 4687 |
| 421 | 20230913 | 114000 | 7322885950 | 38400 | 38350 | 38400 | 38300 | 758 |
| 422 | 20230913 | 113900 | 7293815850 | 38350 | 38350 | 38350 | 38300 | 545 |
| 423 | 20230913 | 113800 | 7272916250 | 38300 | 38350 | 38350 | 38300 | 521 |
| 424 | 20230913 | 113700 | 7252939100 | 38300 | 38300 | 38350 | 38300 | 527 |
| 425 | 20230913 | 113600 | 7232731600 | 38300 | 38350 | 38350 | 38300 | 533 |
| 426 | 20230913 | 113500 | 7212296300 | 38350 | 38350 | 38350 | 38300 | 384 |
| 427 | 20230913 | 113400 | 7197574500 | 38300 | 38350 | 38350 | 38300 | 480 |
| 428 | 20230913 | 113300 | 7179167700 | 38300 | 38350 | 38350 | 38300 | 556 |
| 429 | 20230913 | 113200 | 7157849000 | 38350 | 38350 | 38350 | 38300 | 499 |
| 430 | 20230913 | 113100 | 7138713150 | 38350 | 38350 | 38350 | 38300 | 707 |
| 431 | 20230913 | 113000 | 7111615450 | 38350 | 38350 | 38350 | 38300 | 411 |
| 432 | 20230913 | 112900 | 7095855550 | 38350 | 38350 | 38350 | 38300 | 534 |
| 433 | 20230913 | 112800 | 7075385850 | 38350 | 38450 | 38450 | 38250 | 2251 |
| 434 | 20230913 | 112700 | 6989038250 | 38450 | 38450 | 38450 | 38400 | 406 |
| 435 | 20230913 | 112600 | 6973427600 | 38450 | 38450 | 38500 | 38400 | 571 |
| 436 | 20230913 | 112500 | 6951472350 | 38450 | 38450 | 38450 | 38400 | 303 |
| 437 | 20230913 | 112400 | 6939823250 | 38400 | 38350 | 38450 | 38350 | 569 |
| 438 | 20230913 | 112300 | 6917955850 | 38400 | 38400 | 38400 | 38350 | 961 |
| 439 | 20230913 | 112200 | 6881053750 | 38450 | 38450 | 38450 | 38400 | 639 |
| 440 | 20230913 | 112100 | 6856484500 | 38450 | 38450 | 38450 | 38400 | 311 |
| 441 | 20230913 | 112000 | 6844526750 | 38400 | 38350 | 38400 | 38350 | 634 |
| 442 | 20230913 | 111900 | 6820181600 | 38400 | 38350 | 38400 | 38350 | 635 |
| 443 | 20230913 | 111800 | 6795798250 | 38350 | 38400 | 38450 | 38300 | 2887 |
| 444 | 20230913 | 111700 | 6684975850 | 38400 | 38450 | 38450 | 38400 | 795 |
| 445 | 20230913 | 111600 | 6654408250 | 38450 | 38400 | 38450 | 38400 | 296 |
| 446 | 20230913 | 111500 | 6643027400 | 38450 | 38450 | 38450 | 38400 | 604 |
| 447 | 20230913 | 111400 | 6619809300 | 38450 | 38450 | 38450 | 38350 | 1771 |
| 448 | 20230913 | 111300 | 6551746650 | 38400 | 38450 | 38500 | 38350 | 1556 |
| 449 | 20230913 | 111200 | 6491956500 | 38450 | 38500 | 38500 | 38450 | 2224 |
| 450 | 20230913 | 111100 | 6406349200 | 38450 | 38400 | 38500 | 38400 | 6093 |
| 451 | 20230913 | 111000 | 6171907850 | 38400 | 38400 | 38450 | 38400 | 601 |
| 452 | 20230913 | 110900 | 6148806700 | 38450 | 38450 | 38450 | 38400 | 1236 |
| 453 | 20230913 | 110800 | 6101320800 | 38450 | 38450 | 38450 | 38400 | 439 |
| 454 | 20230913 | 110700 | 6084441450 | 38450 | 38400 | 38450 | 38400 | 1535 |
| 455 | 20230913 | 110600 | 6025488050 | 38400 | 38350 | 38400 | 38100 | 2348 |
| 456 | 20230913 | 110500 | 5935512950 | 38350 | 38350 | 38400 | 38250 | 1156 |
| 457 | 20230913 | 110400 | 5891226950 | 38350 | 38400 | 38400 | 38350 | 1293 |
| 458 | 20230913 | 110300 | 5841630600 | 38400 | 38250 | 38400 | 38250 | 1857 |
| 459 | 20230913 | 110200 | 5770432400 | 38300 | 38200 | 38300 | 38200 | 1161 |
| 460 | 20230913 | 110100 | 5726023400 | 38250 | 38200 | 38250 | 38200 | 470 |
| 461 | 20230913 | 110000 | 5708062250 | 38250 | 38250 | 38250 | 38200 | 135 |
| 462 | 20230913 | 105900 | 5702899550 | 38200 | 38250 | 38250 | 38200 | 205 |
| 463 | 20230913 | 105800 | 5695062650 | 38250 | 38200 | 38250 | 38150 | 171 |
| 464 | 20230913 | 105700 | 5688527750 | 38200 | 38250 | 38250 | 38150 | 1259 |
| 465 | 20230913 | 105600 | 5640429550 | 38200 | 38250 | 38250 | 38200 | 163 |
| 466 | 20230913 | 105500 | 5634197450 | 38250 | 38200 | 38250 | 38200 | 681 |
| 467 | 20230913 | 105400 | 5608176600 | 38250 | 38250 | 38250 | 38200 | 239 |
| 468 | 20230913 | 105300 | 5599039350 | 38250 | 38200 | 38250 | 38150 | 1139 |
| 469 | 20230913 | 105200 | 5555531050 | 38200 | 38200 | 38200 | 38150 | 98 |
| 470 | 20230913 | 105100 | 5551787650 | 38200 | 38200 | 38200 | 38150 | 243 |
| 471 | 20230913 | 105000 | 5542507850 | 38200 | 38200 | 38200 | 38150 | 218 |
| 472 | 20230913 | 104900 | 5534187150 | 38200 | 38300 | 38300 | 38200 | 6824 |
| 473 | 20230913 | 104800 | 5273169350 | 38300 | 38300 | 38300 | 38250 | 344 |
| 474 | 20230913 | 104700 | 5259996850 | 38250 | 38400 | 38400 | 38250 | 5536 |
| 475 | 20230913 | 104600 | 5047899250 | 38400 | 38400 | 38400 | 38350 | 145 |
| 476 | 20230913 | 104500 | 5042333400 | 38350 | 38350 | 38400 | 38350 | 281 |
| 477 | 20230913 | 104400 | 5031550950 | 38400 | 38400 | 38400 | 38350 | 102 |
| 478 | 20230913 | 104300 | 5027635200 | 38400 | 38400 | 38400 | 38350 | 214 |
| 479 | 20230913 | 104200 | 5019417650 | 38400 | 38300 | 38400 | 38250 | 1976 |
| 480 | 20230913 | 104100 | 4943711200 | 38300 | 38350 | 38350 | 38250 | 996 |
| 481 | 20230913 | 104000 | 4905564000 | 38300 | 38250 | 38350 | 38200 | 1144 |
| 482 | 20230913 | 103900 | 4861780800 | 38200 | 38200 | 38250 | 38150 | 1064 |
| 483 | 20230913 | 103800 | 4821135750 | 38200 | 38150 | 38200 | 38150 | 311 |
| 484 | 20230913 | 103700 | 4809263850 | 38150 | 38200 | 38200 | 38150 | 1200 |
| 485 | 20230913 | 103600 | 4763478200 | 38200 | 38200 | 38200 | 38150 | 165 |
| 486 | 20230913 | 103500 | 4757176700 | 38200 | 38250 | 38250 | 38150 | 2490 |
| 487 | 20230913 | 103400 | 4662048300 | 38250 | 38200 | 38250 | 38200 | 157 |
| 488 | 20230913 | 103300 | 4656045250 | 38200 | 38200 | 38250 | 38200 | 223 |
| 489 | 20230913 | 103200 | 4647516850 | 38250 | 38250 | 38250 | 38200 | 172 |
| 490 | 20230913 | 103100 | 4640940000 | 38250 | 38250 | 38250 | 38200 | 293 |
| 491 | 20230913 | 103000 | 4629740200 | 38200 | 38250 | 38250 | 38200 | 476 |
| 492 | 20230913 | 102900 | 4611542800 | 38250 | 38250 | 38250 | 38200 | 126 |
| 493 | 20230913 | 102800 | 4606723600 | 38250 | 38200 | 38250 | 38200 | 2743 |
| 494 | 20230913 | 102700 | 4501859750 | 38200 | 38200 | 38200 | 38150 | 1048 |
| 495 | 20230913 | 102600 | 4461832650 | 38200 | 38350 | 38400 | 38200 | 3172 |
| 496 | 20230913 | 102500 | 4340277350 | 38350 | 38300 | 38350 | 38250 | 622 |
| 497 | 20230913 | 102400 | 4316450650 | 38300 | 38400 | 38450 | 38250 | 1707 |
| 498 | 20230913 | 102300 | 4250998450 | 38400 | 38400 | 38450 | 38350 | 1088 |
| 499 | 20230913 | 102200 | 4209199600 | 38400 | 38450 | 38500 | 38350 | 2480 |
| 500 | 20230913 | 102100 | 4113888850 | 38450 | 38400 | 38500 | 38350 | 4246 |
| 501 | 20230913 | 102000 | 3950712250 | 38400 | 38350 | 38400 | 38300 | 2689 |
| 502 | 20230913 | 101900 | 3847523000 | 38350 | 38350 | 38350 | 38300 | 852 |
| 503 | 20230913 | 101800 | 3814852750 | 38350 | 38300 | 38350 | 38250 | 1160 |
| 504 | 20230913 | 101700 | 3770428000 | 38250 | 38250 | 38300 | 38250 | 1614 |
| 505 | 20230913 | 101600 | 3708627050 | 38250 | 38250 | 38300 | 38200 | 482 |
| 506 | 20230913 | 101500 | 3690191100 | 38250 | 38250 | 38250 | 38200 | 140 |
| 507 | 20230913 | 101400 | 3684837150 | 38200 | 38200 | 38250 | 38200 | 183 |
| 508 | 20230913 | 101300 | 3677842150 | 38200 | 38250 | 38250 | 38200 | 233 |
| 509 | 20230913 | 101200 | 3668934800 | 38250 | 38200 | 38250 | 38200 | 2442 |
| 510 | 20230913 | 101100 | 3575580100 | 38200 | 38150 | 38200 | 38150 | 302 |
| 511 | 20230913 | 101000 | 3564049700 | 38200 | 38150 | 38200 | 38150 | 173 |
| 512 | 20230913 | 100900 | 3557446850 | 38200 | 38150 | 38200 | 38150 | 119 |
| 513 | 20230913 | 100800 | 3552905050 | 38200 | 38150 | 38200 | 38150 | 338 |
| 514 | 20230913 | 100700 | 3540008800 | 38150 | 38100 | 38150 | 38100 | 283 |
| 515 | 20230913 | 100600 | 3529218150 | 38100 | 38100 | 38100 | 38050 | 237 |
| 516 | 20230913 | 100500 | 3520189200 | 38050 | 38150 | 38150 | 38050 | 823 |
| 517 | 20230913 | 100400 | 3488831500 | 38100 | 38150 | 38200 | 38100 | 2781 |
| 518 | 20230913 | 100300 | 3382778800 | 38200 | 38150 | 38200 | 38150 | 109 |
| 519 | 20230913 | 100200 | 3378620050 | 38150 | 38200 | 38200 | 38150 | 276 |
| 520 | 20230913 | 100100 | 3368083950 | 38150 | 38100 | 38200 | 38100 | 1695 |
| 521 | 20230913 | 100000 | 3303390900 | 38100 | 38200 | 38250 | 38100 | 3912 |
| 522 | 20230913 | 095900 | 3154028000 | 38200 | 38200 | 38250 | 38200 | 222 |
| 523 | 20230913 | 095800 | 3145545300 | 38200 | 38250 | 38250 | 38200 | 80 |
| 524 | 20230913 | 095700 | 3142485900 | 38200 | 38200 | 38250 | 38200 | 809 |
| 525 | 20230913 | 095600 | 3111556900 | 38200 | 38200 | 38250 | 38200 | 136 |
| 526 | 20230913 | 095500 | 3106357550 | 38200 | 38200 | 38250 | 38150 | 223 |
| 527 | 20230913 | 095400 | 3097839100 | 38200 | 38200 | 38200 | 38150 | 131 |
| 528 | 20230913 | 095300 | 3092837200 | 38200 | 38150 | 38200 | 38150 | 382 |
| 529 | 20230913 | 095200 | 3078247050 | 38150 | 38200 | 38250 | 38150 | 758 |
| 530 | 20230913 | 095100 | 3049297250 | 38200 | 38200 | 38200 | 38150 | 144 |
| 531 | 20230913 | 095000 | 3043798000 | 38150 | 38150 | 38200 | 38100 | 445 |
| 532 | 20230913 | 094900 | 3026807700 | 38150 | 38100 | 38150 | 38100 | 602 |
| 533 | 20230913 | 094800 | 3003841950 | 38100 | 38100 | 38150 | 38050 | 1148 |
| 534 | 20230913 | 094700 | 2960103050 | 38150 | 38200 | 38200 | 38150 | 499 |
| 535 | 20230913 | 094600 | 2941065900 | 38200 | 38200 | 38200 | 38150 | 293 |
| 536 | 20230913 | 094500 | 2929878500 | 38200 | 38250 | 38250 | 38150 | 871 |
| 537 | 20230913 | 094400 | 2896603500 | 38250 | 38200 | 38250 | 38150 | 554 |
| 538 | 20230913 | 094300 | 2875430300 | 38150 | 38100 | 38150 | 38100 | 390 |
| 539 | 20230913 | 094200 | 2860552500 | 38150 | 38050 | 38150 | 38050 | 1099 |
| 540 | 20230913 | 094100 | 2818681050 | 38100 | 38200 | 38250 | 38050 | 4963 |
| 541 | 20230913 | 094000 | 2629420500 | 38150 | 38200 | 38250 | 38150 | 3629 |
| 542 | 20230913 | 093900 | 2490794250 | 38200 | 38100 | 38200 | 38050 | 3024 |
| 543 | 20230913 | 093800 | 2375432850 | 38100 | 38100 | 38100 | 38050 | 394 |
| 544 | 20230913 | 093700 | 2360421700 | 38100 | 38000 | 38100 | 37950 | 1707 |
| 545 | 20230913 | 093600 | 2295577300 | 38000 | 38000 | 38000 | 37950 | 1511 |
| 546 | 20230913 | 093500 | 2238227050 | 38000 | 38000 | 38100 | 37950 | 2404 |
| 547 | 20230913 | 093400 | 2146812150 | 38050 | 37900 | 38050 | 37900 | 5270 |
| 548 | 20230913 | 093300 | 1946592000 | 37950 | 37950 | 37950 | 37900 | 144 |
| 549 | 20230913 | 093200 | 1941127250 | 37950 | 37900 | 37950 | 37900 | 98 |
| 550 | 20230913 | 093100 | 1937410250 | 37900 | 37950 | 37950 | 37900 | 21 |
| 551 | 20230913 | 093000 | 1936614200 | 37950 | 37900 | 37950 | 37900 | 222 |
| 552 | 20230913 | 092900 | 1928198900 | 37900 | 37950 | 37950 | 37900 | 47 |
| 553 | 20230913 | 092800 | 1926415450 | 37950 | 37900 | 37950 | 37900 | 40 |
| 554 | 20230913 | 092700 | 1924897700 | 37900 | 37900 | 37950 | 37900 | 389 |
| 555 | 20230913 | 092600 | 1910143150 | 37900 | 37950 | 38000 | 37850 | 1091 |
| 556 | 20230913 | 092500 | 1868787200 | 37950 | 37900 | 37950 | 37850 | 1866 |
| 557 | 20230913 | 092400 | 1798076950 | 37900 | 37800 | 37900 | 37750 | 1626 |
| 558 | 20230913 | 092300 | 1736599650 | 37800 | 37700 | 37850 | 37700 | 1775 |
| 559 | 20230913 | 092200 | 1669547750 | 37700 | 37650 | 37750 | 37650 | 42 |
| 560 | 20230913 | 092100 | 1667964150 | 37650 | 37750 | 37800 | 37650 | 1861 |
| 561 | 20230913 | 092000 | 1597745650 | 37800 | 37700 | 37800 | 37700 | 438 |
| 562 | 20230913 | 091900 | 1581195850 | 37800 | 37800 | 37800 | 37700 | 79 |
| 563 | 20230913 | 091800 | 1578209950 | 37700 | 37600 | 37800 | 37600 | 2416 |
| 564 | 20230913 | 091700 | 1487126250 | 37600 | 37550 | 37600 | 37550 | 12 |
| 565 | 20230913 | 091600 | 1486675600 | 37550 | 37450 | 37600 | 37450 | 1023 |
| 566 | 20230913 | 091500 | 1448270000 | 37500 | 37550 | 37550 | 37500 | 4156 |
| 567 | 20230913 | 091400 | 1292419900 | 37550 | 37600 | 37600 | 37550 | 2788 |
| 568 | 20230913 | 091300 | 1187728250 | 37600 | 37550 | 37600 | 37500 | 1489 |
| 569 | 20230913 | 091200 | 1131798350 | 37550 | 37600 | 37600 | 37550 | 1703 |
| 570 | 20230913 | 091100 | 1067850100 | 37600 | 37650 | 37700 | 37600 | 869 |
| 571 | 20230913 | 091000 | 1035164850 | 37650 | 37600 | 37650 | 37600 | 274 |
| 572 | 20230913 | 090900 | 1024853500 | 37600 | 37600 | 37650 | 37600 | 48 |
| 573 | 20230913 | 090800 | 1023048500 | 37600 | 37500 | 37650 | 37500 | 2983 |
| 574 | 20230913 | 090700 | 910956300 | 37450 | 37400 | 37450 | 37400 | 806 |
| 575 | 20230913 | 090600 | 880778200 | 37400 | 37500 | 37500 | 37400 | 961 |
| 576 | 20230913 | 090500 | 844790050 | 37450 | 37500 | 37600 | 37450 | 1550 |
| 577 | 20230913 | 090400 | 786691200 | 37500 | 37750 | 37750 | 37450 | 9581 |
| 578 | 20230913 | 090300 | 426363750 | 37750 | 37850 | 37900 | 37700 | 1978 |
| 579 | 20230913 | 090200 | 351626050 | 37850 | 37850 | 37850 | 37800 | 388 |
| 580 | 20230913 | 090100 | 336942800 | 37800 | 37850 | 38000 | 37800 | 5218 |
| 581 | 20230913 | 090000 | 139103300 | 37850 | 37500 | 38000 | 37500 | 3691 |