31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 3 | 20230915 | 183800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230915 | 183700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230915 | 183600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230915 | 183500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230915 | 183400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230915 | 183300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230915 | 183200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230915 | 183100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230915 | 183000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230915 | 182900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230915 | 182800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230915 | 182700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230915 | 182600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230915 | 182500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230915 | 182400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230915 | 182300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230915 | 182200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230915 | 182100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230915 | 182000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230915 | 181900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230915 | 181800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230915 | 181700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230915 | 181600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230915 | 181500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230915 | 181400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230915 | 181300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230915 | 181200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230915 | 181100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230915 | 181000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230915 | 180900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 33 | 20230915 | 180800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230915 | 180700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230915 | 180600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230915 | 180500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230915 | 180400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230915 | 180300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230915 | 180200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230915 | 180100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230915 | 180000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230915 | 175900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230915 | 175800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230915 | 175700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230915 | 175600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230915 | 175500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230915 | 175400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230915 | 175300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230915 | 175200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230915 | 175100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230915 | 175000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230915 | 174900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230915 | 174800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230915 | 174700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230915 | 174600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230915 | 174500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230915 | 174400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230915 | 174300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230915 | 174200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230915 | 174100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230915 | 174000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230915 | 173900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 63 | 20230915 | 173800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230915 | 173700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230915 | 173600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230915 | 173500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230915 | 173400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230915 | 173300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230915 | 173200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230915 | 173100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230915 | 173000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230915 | 172900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230915 | 172800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230915 | 172700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230915 | 172600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230915 | 172500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230915 | 172400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230915 | 172300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230915 | 172200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230915 | 172100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230915 | 172000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230915 | 171900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230915 | 171800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230915 | 171700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230915 | 171600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230915 | 171500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230915 | 171400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230915 | 171300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230915 | 171200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230915 | 171100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230915 | 171000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230915 | 170900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 93 | 20230915 | 170800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230915 | 170700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230915 | 170600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230915 | 170500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230915 | 170400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230915 | 170300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230915 | 170200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230915 | 170100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230915 | 170000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230915 | 165900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230915 | 165800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230915 | 165700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230915 | 165600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230915 | 165500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230915 | 165400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230915 | 165300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230915 | 165200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230915 | 165100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230915 | 165000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230915 | 164900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230915 | 164800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230915 | 164700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230915 | 164600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230915 | 164500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230915 | 164400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230915 | 164300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230915 | 164200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230915 | 164100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230915 | 164000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230915 | 163900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 123 | 20230915 | 163800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230915 | 163700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230915 | 163600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230915 | 163500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230915 | 163400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230915 | 163300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230915 | 163200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230915 | 163100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230915 | 163000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230915 | 162900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230915 | 162800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230915 | 162700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230915 | 162600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230915 | 162500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230915 | 162400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230915 | 162300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230915 | 162200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230915 | 162100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230915 | 162000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230915 | 161900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230915 | 161800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230915 | 161700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230915 | 161600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230915 | 161500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230915 | 161400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230915 | 161300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230915 | 161200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230915 | 161100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230915 | 161000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230915 | 160900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 153 | 20230915 | 160800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230915 | 160700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230915 | 160600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230915 | 160500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230915 | 160400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230915 | 160300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230915 | 160200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230915 | 160100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230915 | 160000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230915 | 155900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230915 | 155800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230915 | 155700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230915 | 155600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230915 | 155500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230915 | 155400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230915 | 155300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230915 | 155200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230915 | 155100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230915 | 155000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230915 | 154900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230915 | 154800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230915 | 154700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230915 | 154600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230915 | 154500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230915 | 154400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230915 | 154300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230915 | 154200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230915 | 154100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230915 | 154000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230915 | 153900 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 183 | 20230915 | 153800 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230915 | 153700 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230915 | 153600 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230915 | 153500 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230915 | 153400 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230915 | 153300 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230915 | 153200 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230915 | 153100 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230915 | 153000 | 20254358400 | 39450 | 39450 | 39450 | 39450 | 84966 |
| 192 | 20230915 | 152900 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20230915 | 152800 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20230915 | 152700 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20230915 | 152600 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20230915 | 152500 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20230915 | 152400 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20230915 | 152300 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20230915 | 152200 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20230915 | 152100 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20230915 | 152000 | 16902449700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20230915 | 151900 | 16902449700 | 39350 | 39350 | 39350 | 39300 | 468 |
| 203 | 20230915 | 151800 | 16884046650 | 39350 | 39350 | 39400 | 39350 | 2038 |
| 204 | 20230915 | 151700 | 16803834600 | 39400 | 39350 | 39400 | 39300 | 2049 |
| 205 | 20230915 | 151600 | 16723183300 | 39350 | 39350 | 39350 | 39300 | 764 |
| 206 | 20230915 | 151500 | 16693123150 | 39350 | 39300 | 39350 | 39300 | 933 |
| 207 | 20230915 | 151400 | 16656440050 | 39300 | 39350 | 39350 | 39300 | 847 |
| 208 | 20230915 | 151300 | 16623134200 | 39350 | 39400 | 39400 | 39300 | 704 |
| 209 | 20230915 | 151200 | 16595429000 | 39350 | 39350 | 39400 | 39350 | 768 |
| 210 | 20230915 | 151100 | 16565188200 | 39400 | 39300 | 39400 | 39300 | 874 |
| 211 | 20230915 | 151000 | 16530784000 | 39350 | 39400 | 39400 | 39350 | 3514 |
| 212 | 20230915 | 150900 | 16392496300 | 39400 | 39400 | 39400 | 39350 | 473 |
| 213 | 20230915 | 150800 | 16373866800 | 39400 | 39400 | 39400 | 39350 | 755 |
| 214 | 20230915 | 150700 | 16344134450 | 39350 | 39350 | 39400 | 39350 | 335 |
| 215 | 20230915 | 150600 | 16330939200 | 39400 | 39400 | 39400 | 39350 | 437 |
| 216 | 20230915 | 150500 | 16313723700 | 39400 | 39350 | 39400 | 39350 | 425 |
| 217 | 20230915 | 150400 | 16296981950 | 39400 | 39400 | 39450 | 39350 | 1909 |
| 218 | 20230915 | 150300 | 16221755200 | 39450 | 39450 | 39450 | 39400 | 350 |
| 219 | 20230915 | 150200 | 16207952750 | 39400 | 39400 | 39450 | 39400 | 332 |
| 220 | 20230915 | 150100 | 16194856250 | 39450 | 39400 | 39450 | 39400 | 337 |
| 221 | 20230915 | 150000 | 16181562450 | 39450 | 39450 | 39500 | 39400 | 530 |
| 222 | 20230915 | 145900 | 16160653450 | 39400 | 39450 | 39450 | 39400 | 1694 |
| 223 | 20230915 | 145800 | 16093878200 | 39400 | 39400 | 39450 | 39400 | 812 |
| 224 | 20230915 | 145700 | 16061853850 | 39400 | 39400 | 39450 | 39400 | 1176 |
| 225 | 20230915 | 145600 | 16015472950 | 39450 | 39500 | 39500 | 39400 | 1102 |
| 226 | 20230915 | 145500 | 15972017000 | 39500 | 39500 | 39500 | 39450 | 1310 |
| 227 | 20230915 | 145400 | 15920303600 | 39500 | 39450 | 39500 | 39400 | 1465 |
| 228 | 20230915 | 145300 | 15862488050 | 39450 | 39450 | 39450 | 39400 | 719 |
| 229 | 20230915 | 145200 | 15834134950 | 39450 | 39450 | 39450 | 39400 | 814 |
| 230 | 20230915 | 145100 | 15802037000 | 39450 | 39400 | 39450 | 39400 | 723 |
| 231 | 20230915 | 145000 | 15773526250 | 39450 | 39350 | 39450 | 39350 | 1101 |
| 232 | 20230915 | 144900 | 15730131850 | 39400 | 39400 | 39400 | 39350 | 970 |
| 233 | 20230915 | 144800 | 15691929950 | 39400 | 39400 | 39400 | 39350 | 804 |
| 234 | 20230915 | 144700 | 15660261550 | 39350 | 39400 | 39400 | 39350 | 596 |
| 235 | 20230915 | 144600 | 15636785850 | 39400 | 39400 | 39400 | 39350 | 1132 |
| 236 | 20230915 | 144500 | 15592210300 | 39400 | 39350 | 39400 | 39350 | 469 |
| 237 | 20230915 | 144400 | 15573735550 | 39350 | 39400 | 39400 | 39350 | 836 |
| 238 | 20230915 | 144300 | 15540804350 | 39350 | 39350 | 39400 | 39350 | 658 |
| 239 | 20230915 | 144200 | 15514885400 | 39400 | 39400 | 39400 | 39350 | 912 |
| 240 | 20230915 | 144100 | 15478975700 | 39350 | 39400 | 39400 | 39350 | 1007 |
| 241 | 20230915 | 144000 | 15439314200 | 39400 | 39350 | 39400 | 39350 | 587 |
| 242 | 20230915 | 143900 | 15416190100 | 39350 | 39400 | 39400 | 39350 | 635 |
| 243 | 20230915 | 143800 | 15391180700 | 39350 | 39400 | 39400 | 39350 | 797 |
| 244 | 20230915 | 143700 | 15359786050 | 39400 | 39400 | 39400 | 39350 | 987 |
| 245 | 20230915 | 143600 | 15320921800 | 39400 | 39400 | 39450 | 39350 | 3479 |
| 246 | 20230915 | 143500 | 15183847300 | 39450 | 39450 | 39500 | 39400 | 4114 |
| 247 | 20230915 | 143400 | 15021536600 | 39450 | 39500 | 39500 | 39450 | 426 |
| 248 | 20230915 | 143300 | 15004716350 | 39500 | 39500 | 39500 | 39450 | 325 |
| 249 | 20230915 | 143200 | 14991888600 | 39450 | 39500 | 39500 | 39450 | 711 |
| 250 | 20230915 | 143100 | 14963814400 | 39450 | 39450 | 39500 | 39450 | 215 |
| 251 | 20230915 | 143000 | 14955322700 | 39500 | 39450 | 39500 | 39450 | 563 |
| 252 | 20230915 | 142900 | 14933093250 | 39450 | 39500 | 39500 | 39450 | 492 |
| 253 | 20230915 | 142800 | 14913666050 | 39500 | 39500 | 39500 | 39450 | 261 |
| 254 | 20230915 | 142700 | 14903362800 | 39450 | 39500 | 39500 | 39450 | 606 |
| 255 | 20230915 | 142600 | 14879442500 | 39500 | 39500 | 39500 | 39450 | 375 |
| 256 | 20230915 | 142500 | 14864631750 | 39450 | 39450 | 39500 | 39450 | 414 |
| 257 | 20230915 | 142400 | 14848291050 | 39500 | 39450 | 39500 | 39450 | 539 |
| 258 | 20230915 | 142300 | 14827012600 | 39450 | 39500 | 39500 | 39450 | 456 |
| 259 | 20230915 | 142200 | 14809007550 | 39500 | 39500 | 39500 | 39450 | 488 |
| 260 | 20230915 | 142100 | 14789746050 | 39500 | 39450 | 39500 | 39450 | 538 |
| 261 | 20230915 | 142000 | 14768511700 | 39450 | 39500 | 39500 | 39450 | 537 |
| 262 | 20230915 | 141900 | 14747312400 | 39500 | 39500 | 39500 | 39450 | 1258 |
| 263 | 20230915 | 141800 | 14697644950 | 39450 | 39500 | 39500 | 39450 | 430 |
| 264 | 20230915 | 141700 | 14680668550 | 39450 | 39500 | 39500 | 39450 | 469 |
| 265 | 20230915 | 141600 | 14662149800 | 39500 | 39500 | 39500 | 39450 | 281 |
| 266 | 20230915 | 141500 | 14651054850 | 39450 | 39450 | 39500 | 39450 | 1188 |
| 267 | 20230915 | 141400 | 14604178450 | 39500 | 39500 | 39500 | 39450 | 981 |
| 268 | 20230915 | 141300 | 14565439200 | 39450 | 39450 | 39500 | 39450 | 433 |
| 269 | 20230915 | 141200 | 14548347050 | 39450 | 39450 | 39500 | 39450 | 547 |
| 270 | 20230915 | 141100 | 14526751850 | 39450 | 39500 | 39500 | 39450 | 488 |
| 271 | 20230915 | 141000 | 14507487250 | 39450 | 39500 | 39500 | 39450 | 870 |
| 272 | 20230915 | 140900 | 14473153700 | 39500 | 39500 | 39500 | 39450 | 400 |
| 273 | 20230915 | 140800 | 14457363800 | 39500 | 39450 | 39500 | 39450 | 408 |
| 274 | 20230915 | 140700 | 14441254600 | 39500 | 39400 | 39500 | 39400 | 1488 |
| 275 | 20230915 | 140600 | 14382538750 | 39400 | 39500 | 39500 | 39400 | 1909 |
| 276 | 20230915 | 140500 | 14307223650 | 39500 | 39500 | 39500 | 39450 | 653 |
| 277 | 20230915 | 140400 | 14281446850 | 39500 | 39500 | 39500 | 39450 | 387 |
| 278 | 20230915 | 140300 | 14266168600 | 39500 | 39550 | 39550 | 39450 | 464 |
| 279 | 20230915 | 140200 | 14247834950 | 39550 | 39450 | 39550 | 39450 | 3933 |
| 280 | 20230915 | 140100 | 14092294200 | 39500 | 39400 | 39500 | 39400 | 7721 |
| 281 | 20230915 | 140000 | 13787320800 | 39500 | 39500 | 39500 | 39400 | 664 |
| 282 | 20230915 | 135900 | 13761138000 | 39500 | 39500 | 39500 | 39450 | 488 |
| 283 | 20230915 | 135800 | 13741871200 | 39450 | 39450 | 39500 | 39400 | 382 |
| 284 | 20230915 | 135700 | 13726796000 | 39450 | 39500 | 39500 | 39400 | 166 |
| 285 | 20230915 | 135600 | 13720244500 | 39500 | 39500 | 39500 | 39400 | 2045 |
| 286 | 20230915 | 135500 | 13639566250 | 39450 | 39500 | 39500 | 39450 | 393 |
| 287 | 20230915 | 135400 | 13624050900 | 39500 | 39550 | 39550 | 39450 | 516 |
| 288 | 20230915 | 135300 | 13603673850 | 39500 | 39550 | 39550 | 39500 | 1201 |
| 289 | 20230915 | 135200 | 13556216550 | 39500 | 39550 | 39550 | 39500 | 249 |
| 290 | 20230915 | 135100 | 13546371550 | 39550 | 39550 | 39550 | 39500 | 426 |
| 291 | 20230915 | 135000 | 13529536350 | 39550 | 39550 | 39550 | 39500 | 459 |
| 292 | 20230915 | 134900 | 13511388500 | 39550 | 39550 | 39550 | 39500 | 410 |
| 293 | 20230915 | 134800 | 13495179600 | 39550 | 39550 | 39600 | 39550 | 1594 |
| 294 | 20230915 | 134700 | 13432136500 | 39600 | 39600 | 39600 | 39550 | 543 |
| 295 | 20230915 | 134600 | 13410643700 | 39600 | 39550 | 39600 | 39500 | 825 |
| 296 | 20230915 | 134500 | 13378011850 | 39550 | 39550 | 39600 | 39500 | 5338 |
| 297 | 20230915 | 134400 | 13166898000 | 39600 | 39500 | 39600 | 39450 | 10351 |
| 298 | 20230915 | 134300 | 12757867550 | 39500 | 39450 | 39500 | 39450 | 227 |
| 299 | 20230915 | 134200 | 12748903850 | 39450 | 39500 | 39500 | 39450 | 958 |
| 300 | 20230915 | 134100 | 12711073050 | 39450 | 39500 | 39500 | 39450 | 2196 |
| 301 | 20230915 | 134000 | 12624337250 | 39450 | 39450 | 39500 | 39400 | 3551 |
| 302 | 20230915 | 133900 | 12484246750 | 39400 | 39450 | 39450 | 39400 | 440 |
| 303 | 20230915 | 133800 | 12466902100 | 39450 | 39450 | 39450 | 39400 | 1273 |
| 304 | 20230915 | 133700 | 12416727300 | 39450 | 39450 | 39450 | 39400 | 324 |
| 305 | 20230915 | 133600 | 12403952650 | 39450 | 39450 | 39450 | 39400 | 425 |
| 306 | 20230915 | 133500 | 12387196200 | 39450 | 39450 | 39450 | 39400 | 560 |
| 307 | 20230915 | 133400 | 12365109950 | 39450 | 39400 | 39450 | 39350 | 2140 |
| 308 | 20230915 | 133300 | 12280787000 | 39400 | 39400 | 39400 | 39350 | 654 |
| 309 | 20230915 | 133200 | 12255022450 | 39400 | 39400 | 39400 | 39350 | 648 |
| 310 | 20230915 | 133100 | 12229499400 | 39400 | 39400 | 39400 | 39350 | 548 |
| 311 | 20230915 | 133000 | 12207927300 | 39400 | 39400 | 39400 | 39350 | 498 |
| 312 | 20230915 | 132900 | 12188319200 | 39400 | 39400 | 39400 | 39350 | 514 |
| 313 | 20230915 | 132800 | 12168073950 | 39400 | 39350 | 39400 | 39350 | 234 |
| 314 | 20230915 | 132700 | 12158855300 | 39400 | 39400 | 39400 | 39350 | 399 |
| 315 | 20230915 | 132600 | 12143143350 | 39400 | 39400 | 39400 | 39350 | 606 |
| 316 | 20230915 | 132500 | 12119273850 | 39400 | 39400 | 39400 | 39350 | 753 |
| 317 | 20230915 | 132400 | 12089612700 | 39400 | 39400 | 39400 | 39350 | 588 |
| 318 | 20230915 | 132300 | 12066460200 | 39350 | 39400 | 39400 | 39350 | 200 |
| 319 | 20230915 | 132200 | 12058580450 | 39400 | 39400 | 39400 | 39350 | 1472 |
| 320 | 20230915 | 132100 | 12000642800 | 39400 | 39400 | 39400 | 39350 | 394 |
| 321 | 20230915 | 132000 | 11985127550 | 39400 | 39350 | 39400 | 39300 | 1475 |
| 322 | 20230915 | 131900 | 11927116450 | 39300 | 39350 | 39400 | 39300 | 1017 |
| 323 | 20230915 | 131800 | 11887095000 | 39350 | 39400 | 39400 | 39350 | 488 |
| 324 | 20230915 | 131700 | 11867878200 | 39400 | 39350 | 39400 | 39350 | 690 |
| 325 | 20230915 | 131600 | 11840717000 | 39350 | 39400 | 39400 | 39350 | 717 |
| 326 | 20230915 | 131500 | 11812493900 | 39400 | 39450 | 39450 | 39400 | 1775 |
| 327 | 20230915 | 131400 | 11742523150 | 39450 | 39450 | 39450 | 39400 | 473 |
| 328 | 20230915 | 131300 | 11723879300 | 39400 | 39450 | 39500 | 39400 | 2060 |
| 329 | 20230915 | 131200 | 11642667950 | 39500 | 39500 | 39500 | 39450 | 375 |
| 330 | 20230915 | 131100 | 11627868100 | 39500 | 39500 | 39500 | 39450 | 833 |
| 331 | 20230915 | 131000 | 11594991250 | 39500 | 39450 | 39500 | 39450 | 550 |
| 332 | 20230915 | 130900 | 11573276000 | 39450 | 39500 | 39500 | 39450 | 214 |
| 333 | 20230915 | 130800 | 11564829800 | 39450 | 39500 | 39500 | 39400 | 1563 |
| 334 | 20230915 | 130700 | 11503154000 | 39450 | 39450 | 39500 | 39450 | 643 |
| 335 | 20230915 | 130600 | 11477772150 | 39500 | 39500 | 39500 | 39450 | 356 |
| 336 | 20230915 | 130500 | 11463719700 | 39500 | 39500 | 39500 | 39450 | 488 |
| 337 | 20230915 | 130400 | 11444451250 | 39500 | 39450 | 39500 | 39450 | 341 |
| 338 | 20230915 | 130300 | 11430985050 | 39450 | 39500 | 39500 | 39450 | 928 |
| 339 | 20230915 | 130200 | 11394338850 | 39500 | 39500 | 39500 | 39450 | 443 |
| 340 | 20230915 | 130100 | 11376845800 | 39500 | 39450 | 39500 | 39450 | 479 |
| 341 | 20230915 | 130000 | 11357931800 | 39450 | 39450 | 39500 | 39450 | 464 |
| 342 | 20230915 | 125900 | 11339621300 | 39500 | 39500 | 39500 | 39450 | 458 |
| 343 | 20230915 | 125800 | 11321535800 | 39500 | 39450 | 39500 | 39450 | 444 |
| 344 | 20230915 | 125700 | 11304010300 | 39500 | 39500 | 39500 | 39450 | 561 |
| 345 | 20230915 | 125600 | 11281866100 | 39500 | 39500 | 39500 | 39450 | 846 |
| 346 | 20230915 | 125500 | 11248475700 | 39500 | 39400 | 39500 | 39400 | 2505 |
| 347 | 20230915 | 125400 | 11149652300 | 39400 | 39450 | 39450 | 39400 | 355 |
| 348 | 20230915 | 125300 | 11135651350 | 39450 | 39450 | 39450 | 39400 | 564 |
| 349 | 20230915 | 125200 | 11113412000 | 39450 | 39400 | 39450 | 39400 | 253 |
| 350 | 20230915 | 125100 | 11103436800 | 39400 | 39450 | 39450 | 39400 | 506 |
| 351 | 20230915 | 125000 | 11083484650 | 39400 | 39400 | 39400 | 39350 | 1579 |
| 352 | 20230915 | 124900 | 11021273300 | 39350 | 39350 | 39400 | 39350 | 334 |
| 353 | 20230915 | 124800 | 11008120750 | 39350 | 39400 | 39400 | 39350 | 559 |
| 354 | 20230915 | 124700 | 10986110300 | 39400 | 39400 | 39450 | 39350 | 770 |
| 355 | 20230915 | 124600 | 10955771600 | 39350 | 39400 | 39400 | 39350 | 287 |
| 356 | 20230915 | 124500 | 10944469300 | 39400 | 39350 | 39400 | 39350 | 629 |
| 357 | 20230915 | 124400 | 10919697900 | 39350 | 39400 | 39450 | 39350 | 395 |
| 358 | 20230915 | 124300 | 10904138250 | 39350 | 39400 | 39400 | 39350 | 1304 |
| 359 | 20230915 | 124200 | 10852798250 | 39400 | 39400 | 39400 | 39350 | 562 |
| 360 | 20230915 | 124100 | 10830667850 | 39400 | 39450 | 39450 | 39350 | 200 |
| 361 | 20230915 | 124000 | 10822784500 | 39450 | 39400 | 39450 | 39400 | 267 |
| 362 | 20230915 | 123900 | 10812264100 | 39350 | 39350 | 39450 | 39300 | 2760 |
| 363 | 20230915 | 123800 | 10703596150 | 39300 | 39350 | 39350 | 39300 | 358 |
| 364 | 20230915 | 123700 | 10689515800 | 39350 | 39350 | 39350 | 39300 | 694 |
| 365 | 20230915 | 123600 | 10662212400 | 39300 | 39350 | 39400 | 39300 | 402 |
| 366 | 20230915 | 123500 | 10646402200 | 39350 | 39350 | 39350 | 39300 | 242 |
| 367 | 20230915 | 123400 | 10636880050 | 39300 | 39350 | 39350 | 39300 | 844 |
| 368 | 20230915 | 123300 | 10603691000 | 39300 | 39350 | 39400 | 39300 | 367 |
| 369 | 20230915 | 123200 | 10589246750 | 39350 | 39400 | 39400 | 39350 | 255 |
| 370 | 20230915 | 123100 | 10579208950 | 39400 | 39300 | 39400 | 39300 | 756 |
| 371 | 20230915 | 123000 | 10549460800 | 39350 | 39350 | 39350 | 39300 | 474 |
| 372 | 20230915 | 122900 | 10530812750 | 39350 | 39350 | 39350 | 39300 | 348 |
| 373 | 20230915 | 122800 | 10517124750 | 39350 | 39300 | 39350 | 39300 | 409 |
| 374 | 20230915 | 122700 | 10501036000 | 39350 | 39350 | 39350 | 39300 | 341 |
| 375 | 20230915 | 122600 | 10487626950 | 39350 | 39350 | 39400 | 39350 | 278 |
| 376 | 20230915 | 122500 | 10476685700 | 39350 | 39400 | 39400 | 39350 | 321 |
| 377 | 20230915 | 122400 | 10464040000 | 39400 | 39400 | 39400 | 39350 | 355 |
| 378 | 20230915 | 122300 | 10450063500 | 39400 | 39400 | 39400 | 39350 | 487 |
| 379 | 20230915 | 122200 | 10430881400 | 39350 | 39400 | 39400 | 39350 | 402 |
| 380 | 20230915 | 122100 | 10415050650 | 39350 | 39400 | 39400 | 39350 | 274 |
| 381 | 20230915 | 122000 | 10404261450 | 39400 | 39400 | 39400 | 39350 | 442 |
| 382 | 20230915 | 121900 | 10386852050 | 39350 | 39400 | 39450 | 39350 | 1674 |
| 383 | 20230915 | 121800 | 10320893900 | 39400 | 39400 | 39400 | 39350 | 497 |
| 384 | 20230915 | 121700 | 10301329100 | 39350 | 39400 | 39400 | 39350 | 462 |
| 385 | 20230915 | 121600 | 10283131700 | 39400 | 39400 | 39400 | 39350 | 339 |
| 386 | 20230915 | 121500 | 10269776200 | 39400 | 39400 | 39400 | 39350 | 358 |
| 387 | 20230915 | 121400 | 10255680200 | 39350 | 39400 | 39400 | 39350 | 425 |
| 388 | 20230915 | 121300 | 10238945450 | 39400 | 39400 | 39400 | 39350 | 554 |
| 389 | 20230915 | 121200 | 10217123200 | 39400 | 39350 | 39400 | 39350 | 505 |
| 390 | 20230915 | 121100 | 10197237650 | 39350 | 39350 | 39400 | 39300 | 1106 |
| 391 | 20230915 | 121000 | 10153709900 | 39350 | 39350 | 39350 | 39300 | 265 |
| 392 | 20230915 | 120900 | 10143287550 | 39350 | 39300 | 39350 | 39300 | 509 |
| 393 | 20230915 | 120800 | 10123267600 | 39350 | 39350 | 39350 | 39300 | 467 |
| 394 | 20230915 | 120700 | 10104902100 | 39350 | 39350 | 39350 | 39300 | 250 |
| 395 | 20230915 | 120600 | 10095070050 | 39350 | 39300 | 39350 | 39300 | 417 |
| 396 | 20230915 | 120500 | 10078665150 | 39350 | 39300 | 39350 | 39300 | 353 |
| 397 | 20230915 | 120400 | 10064783400 | 39300 | 39300 | 39300 | 39250 | 1064 |
| 398 | 20230915 | 120300 | 10022975100 | 39300 | 39250 | 39300 | 39250 | 408 |
| 399 | 20230915 | 120200 | 10006950950 | 39300 | 39300 | 39300 | 39250 | 362 |
| 400 | 20230915 | 120100 | 9992725000 | 39250 | 39300 | 39350 | 39250 | 1030 |
| 401 | 20230915 | 120000 | 9952250900 | 39300 | 39400 | 39400 | 39250 | 2276 |
| 402 | 20230915 | 115900 | 9862764550 | 39350 | 39350 | 39400 | 39300 | 1637 |
| 403 | 20230915 | 115800 | 9798355500 | 39350 | 39350 | 39400 | 39300 | 661 |
| 404 | 20230915 | 115700 | 9772347600 | 39350 | 39350 | 39350 | 39300 | 595 |
| 405 | 20230915 | 115600 | 9748941600 | 39350 | 39350 | 39350 | 39300 | 423 |
| 406 | 20230915 | 115500 | 9732302550 | 39350 | 39300 | 39350 | 39300 | 437 |
| 407 | 20230915 | 115400 | 9715114400 | 39350 | 39350 | 39400 | 39300 | 976 |
| 408 | 20230915 | 115300 | 9676714150 | 39350 | 39400 | 39400 | 39350 | 325 |
| 409 | 20230915 | 115200 | 9663916250 | 39400 | 39400 | 39400 | 39350 | 381 |
| 410 | 20230915 | 115100 | 9648905350 | 39350 | 39350 | 39400 | 39350 | 506 |
| 411 | 20230915 | 115000 | 9628983400 | 39400 | 39400 | 39400 | 39350 | 660 |
| 412 | 20230915 | 114900 | 9602986250 | 39350 | 39400 | 39400 | 39350 | 489 |
| 413 | 20230915 | 114800 | 9583730800 | 39350 | 39400 | 39400 | 39350 | 773 |
| 414 | 20230915 | 114700 | 9553278100 | 39400 | 39450 | 39450 | 39400 | 440 |
| 415 | 20230915 | 114600 | 9535921950 | 39400 | 39450 | 39450 | 39400 | 579 |
| 416 | 20230915 | 114500 | 9513096450 | 39450 | 39450 | 39450 | 39400 | 549 |
| 417 | 20230915 | 114400 | 9491449050 | 39450 | 39400 | 39450 | 39400 | 386 |
| 418 | 20230915 | 114300 | 9476228350 | 39450 | 39400 | 39450 | 39400 | 328 |
| 419 | 20230915 | 114200 | 9463294700 | 39400 | 39450 | 39450 | 39400 | 896 |
| 420 | 20230915 | 114100 | 9427951900 | 39450 | 39400 | 39450 | 39400 | 499 |
| 421 | 20230915 | 114000 | 9408273150 | 39400 | 39450 | 39450 | 39400 | 727 |
| 422 | 20230915 | 113900 | 9379618050 | 39450 | 39450 | 39450 | 39400 | 423 |
| 423 | 20230915 | 113800 | 9362939650 | 39450 | 39400 | 39450 | 39350 | 862 |
| 424 | 20230915 | 113700 | 9328976300 | 39400 | 39400 | 39400 | 39350 | 568 |
| 425 | 20230915 | 113600 | 9306602650 | 39350 | 39400 | 39400 | 39350 | 611 |
| 426 | 20230915 | 113500 | 9282544450 | 39350 | 39450 | 39450 | 39350 | 866 |
| 427 | 20230915 | 113400 | 9248421250 | 39450 | 39450 | 39450 | 39400 | 494 |
| 428 | 20230915 | 113300 | 9228944700 | 39400 | 39450 | 39450 | 39400 | 332 |
| 429 | 20230915 | 113200 | 9215853300 | 39400 | 39500 | 39500 | 39400 | 510 |
| 430 | 20230915 | 113100 | 9195732600 | 39500 | 39500 | 39500 | 39400 | 445 |
| 431 | 20230915 | 113000 | 9178169400 | 39500 | 39500 | 39500 | 39450 | 1391 |
| 432 | 20230915 | 112900 | 9123285150 | 39500 | 39500 | 39500 | 39450 | 404 |
| 433 | 20230915 | 112800 | 9107333700 | 39500 | 39500 | 39500 | 39450 | 379 |
| 434 | 20230915 | 112700 | 9092366550 | 39500 | 39500 | 39500 | 39450 | 366 |
| 435 | 20230915 | 112600 | 9077918400 | 39500 | 39500 | 39500 | 39450 | 272 |
| 436 | 20230915 | 112500 | 9067175350 | 39500 | 39500 | 39500 | 39450 | 460 |
| 437 | 20230915 | 112400 | 9049011350 | 39500 | 39500 | 39500 | 39450 | 709 |
| 438 | 20230915 | 112300 | 9021022450 | 39500 | 39500 | 39500 | 39400 | 634 |
| 439 | 20230915 | 112200 | 8996001250 | 39500 | 39500 | 39550 | 39450 | 5120 |
| 440 | 20230915 | 112100 | 8793825150 | 39450 | 39450 | 39500 | 39400 | 1978 |
| 441 | 20230915 | 112000 | 8715772600 | 39400 | 39450 | 39450 | 39400 | 527 |
| 442 | 20230915 | 111900 | 8694988350 | 39450 | 39450 | 39450 | 39400 | 105 |
| 443 | 20230915 | 111800 | 8690846150 | 39450 | 39450 | 39450 | 39400 | 696 |
| 444 | 20230915 | 111700 | 8663397500 | 39450 | 39450 | 39450 | 39400 | 530 |
| 445 | 20230915 | 111600 | 8642494050 | 39450 | 39400 | 39450 | 39400 | 976 |
| 446 | 20230915 | 111500 | 8604010950 | 39350 | 39450 | 39500 | 39350 | 3580 |
| 447 | 20230915 | 111400 | 8462918350 | 39450 | 39450 | 39450 | 39400 | 816 |
| 448 | 20230915 | 111300 | 8430729100 | 39450 | 39400 | 39450 | 39400 | 378 |
| 449 | 20230915 | 111200 | 8415831850 | 39450 | 39450 | 39500 | 39400 | 1291 |
| 450 | 20230915 | 111100 | 8364904550 | 39450 | 39450 | 39450 | 39400 | 647 |
| 451 | 20230915 | 111000 | 8339383800 | 39400 | 39450 | 39500 | 39400 | 225 |
| 452 | 20230915 | 110900 | 8330497750 | 39400 | 39400 | 39450 | 39400 | 787 |
| 453 | 20230915 | 110800 | 8299454550 | 39400 | 39450 | 39450 | 39400 | 471 |
| 454 | 20230915 | 110700 | 8280882650 | 39400 | 39450 | 39450 | 39400 | 834 |
| 455 | 20230915 | 110600 | 8247983550 | 39500 | 39500 | 39500 | 39400 | 249 |
| 456 | 20230915 | 110500 | 8238158150 | 39500 | 39500 | 39500 | 39400 | 341 |
| 457 | 20230915 | 110400 | 8224699950 | 39500 | 39450 | 39650 | 39450 | 2238 |
| 458 | 20230915 | 110300 | 8136164150 | 39500 | 39500 | 39650 | 39450 | 8529 |
| 459 | 20230915 | 110200 | 7798744050 | 39550 | 39500 | 39550 | 39450 | 5301 |
| 460 | 20230915 | 110100 | 7589359900 | 39500 | 39500 | 39500 | 39450 | 226 |
| 461 | 20230915 | 110000 | 7580438550 | 39500 | 39450 | 39500 | 39450 | 629 |
| 462 | 20230915 | 105900 | 7555603850 | 39500 | 39350 | 39500 | 39300 | 6933 |
| 463 | 20230915 | 105800 | 7282432200 | 39350 | 39350 | 39350 | 39300 | 199 |
| 464 | 20230915 | 105700 | 7274602750 | 39350 | 39300 | 39350 | 39250 | 1710 |
| 465 | 20230915 | 105600 | 7207397200 | 39300 | 39250 | 39300 | 39250 | 239 |
| 466 | 20230915 | 105500 | 7198011150 | 39250 | 39250 | 39300 | 39200 | 682 |
| 467 | 20230915 | 105400 | 7171244150 | 39200 | 39250 | 39250 | 39200 | 186 |
| 468 | 20230915 | 105300 | 7163949000 | 39250 | 39200 | 39250 | 39200 | 800 |
| 469 | 20230915 | 105200 | 7132554100 | 39200 | 39300 | 39300 | 39200 | 531 |
| 470 | 20230915 | 105100 | 7111705550 | 39300 | 39300 | 39300 | 39250 | 174 |
| 471 | 20230915 | 105000 | 7104872900 | 39250 | 39200 | 39250 | 39200 | 550 |
| 472 | 20230915 | 104900 | 7083285550 | 39200 | 39200 | 39250 | 39200 | 570 |
| 473 | 20230915 | 104800 | 7060914000 | 39250 | 39350 | 39350 | 39250 | 578 |
| 474 | 20230915 | 104700 | 7038212600 | 39350 | 39250 | 39350 | 39250 | 1855 |
| 475 | 20230915 | 104600 | 6965336000 | 39250 | 39300 | 39300 | 39250 | 419 |
| 476 | 20230915 | 104500 | 6948870500 | 39300 | 39250 | 39300 | 39200 | 248 |
| 477 | 20230915 | 104400 | 6939138750 | 39300 | 39250 | 39300 | 39200 | 1775 |
| 478 | 20230915 | 104300 | 6869459050 | 39200 | 39200 | 39250 | 39200 | 395 |
| 479 | 20230915 | 104200 | 6853964650 | 39250 | 39250 | 39250 | 39200 | 427 |
| 480 | 20230915 | 104100 | 6837220050 | 39250 | 39250 | 39250 | 39250 | 255 |
| 481 | 20230915 | 104000 | 6827211300 | 39250 | 39250 | 39300 | 39200 | 2520 |
| 482 | 20230915 | 103900 | 6728309100 | 39250 | 39250 | 39250 | 39200 | 225 |
| 483 | 20230915 | 103800 | 6719483300 | 39250 | 39250 | 39250 | 39200 | 395 |
| 484 | 20230915 | 103700 | 6703983200 | 39250 | 39250 | 39250 | 39200 | 155 |
| 485 | 20230915 | 103600 | 6697903000 | 39250 | 39250 | 39250 | 39200 | 409 |
| 486 | 20230915 | 103500 | 6681860300 | 39250 | 39200 | 39250 | 39200 | 346 |
| 487 | 20230915 | 103400 | 6668282700 | 39200 | 39250 | 39250 | 39200 | 280 |
| 488 | 20230915 | 103300 | 6657306150 | 39200 | 39200 | 39250 | 39200 | 612 |
| 489 | 20230915 | 103200 | 6633305600 | 39200 | 39200 | 39250 | 39200 | 649 |
| 490 | 20230915 | 103100 | 6607850250 | 39250 | 39250 | 39250 | 39200 | 398 |
| 491 | 20230915 | 103000 | 6592242050 | 39250 | 39250 | 39250 | 39200 | 310 |
| 492 | 20230915 | 102900 | 6580078950 | 39250 | 39250 | 39300 | 39200 | 2605 |
| 493 | 20230915 | 102800 | 6477823900 | 39300 | 39250 | 39300 | 39250 | 1396 |
| 494 | 20230915 | 102700 | 6423026950 | 39250 | 39300 | 39300 | 39250 | 255 |
| 495 | 20230915 | 102600 | 6413009200 | 39300 | 39200 | 39300 | 39200 | 1372 |
| 496 | 20230915 | 102500 | 6359147900 | 39200 | 39250 | 39250 | 39200 | 286 |
| 497 | 20230915 | 102400 | 6347923400 | 39250 | 39200 | 39250 | 39200 | 432 |
| 498 | 20230915 | 102300 | 6330970700 | 39200 | 39200 | 39250 | 39150 | 1777 |
| 499 | 20230915 | 102200 | 6261314450 | 39200 | 39300 | 39300 | 39150 | 7364 |
| 500 | 20230915 | 102100 | 5972641550 | 39250 | 39300 | 39300 | 39250 | 427 |
| 501 | 20230915 | 102000 | 5955866200 | 39300 | 39350 | 39350 | 39250 | 3074 |
| 502 | 20230915 | 101900 | 5834988800 | 39400 | 39400 | 39400 | 39350 | 850 |
| 503 | 20230915 | 101800 | 5801527150 | 39400 | 39400 | 39450 | 39350 | 2628 |
| 504 | 20230915 | 101700 | 5697987100 | 39400 | 39400 | 39450 | 39400 | 731 |
| 505 | 20230915 | 101600 | 5669176450 | 39450 | 39400 | 39450 | 39400 | 1515 |
| 506 | 20230915 | 101500 | 5609478750 | 39400 | 39400 | 39450 | 39350 | 1450 |
| 507 | 20230915 | 101400 | 5552345200 | 39400 | 39500 | 39500 | 39400 | 1573 |
| 508 | 20230915 | 101300 | 5490348150 | 39500 | 39400 | 39500 | 39400 | 1845 |
| 509 | 20230915 | 101200 | 5417559400 | 39450 | 39500 | 39500 | 39400 | 1969 |
| 510 | 20230915 | 101100 | 5339852150 | 39450 | 39550 | 39550 | 39450 | 2631 |
| 511 | 20230915 | 101000 | 5235921200 | 39550 | 39600 | 39650 | 39500 | 8724 |
| 512 | 20230915 | 100900 | 4890877750 | 39600 | 39600 | 39650 | 39500 | 2850 |
| 513 | 20230915 | 100800 | 4778054950 | 39650 | 39550 | 39650 | 39550 | 3845 |
| 514 | 20230915 | 100700 | 4625757500 | 39550 | 39500 | 39550 | 39450 | 3398 |
| 515 | 20230915 | 100600 | 4491507200 | 39450 | 39450 | 39450 | 39400 | 1133 |
| 516 | 20230915 | 100500 | 4446813400 | 39450 | 39400 | 39450 | 39350 | 1500 |
| 517 | 20230915 | 100400 | 4387710500 | 39300 | 39400 | 39450 | 39300 | 948 |
| 518 | 20230915 | 100300 | 4350373800 | 39400 | 39500 | 39500 | 39400 | 2873 |
| 519 | 20230915 | 100200 | 4237114050 | 39450 | 39450 | 39500 | 39450 | 2689 |
| 520 | 20230915 | 100100 | 4130959600 | 39450 | 39400 | 39450 | 39350 | 1983 |
| 521 | 20230915 | 100000 | 4052810700 | 39400 | 39400 | 39400 | 39350 | 182 |
| 522 | 20230915 | 095900 | 4045644850 | 39400 | 39400 | 39400 | 39300 | 1018 |
| 523 | 20230915 | 095800 | 4005569300 | 39400 | 39400 | 39450 | 39350 | 976 |
| 524 | 20230915 | 095700 | 3967142550 | 39400 | 39350 | 39450 | 39350 | 8366 |
| 525 | 20230915 | 095600 | 3637471250 | 39350 | 39250 | 39350 | 39200 | 4697 |
| 526 | 20230915 | 095500 | 3452923800 | 39250 | 39200 | 39250 | 39200 | 2849 |
| 527 | 20230915 | 095400 | 3341165700 | 39200 | 39200 | 39250 | 39150 | 296 |
| 528 | 20230915 | 095300 | 3329565600 | 39200 | 39250 | 39250 | 39200 | 235 |
| 529 | 20230915 | 095200 | 3320351050 | 39200 | 39250 | 39250 | 39150 | 628 |
| 530 | 20230915 | 095100 | 3295732600 | 39200 | 39250 | 39250 | 39150 | 436 |
| 531 | 20230915 | 095000 | 3278633050 | 39200 | 39250 | 39250 | 39200 | 3693 |
| 532 | 20230915 | 094900 | 3133749200 | 39250 | 39250 | 39250 | 39200 | 294 |
| 533 | 20230915 | 094800 | 3122210500 | 39250 | 39200 | 39250 | 39200 | 3160 |
| 534 | 20230915 | 094700 | 2998319950 | 39150 | 39200 | 39200 | 39150 | 248 |
| 535 | 20230915 | 094600 | 2988599600 | 39200 | 39200 | 39200 | 39150 | 69 |
| 536 | 20230915 | 094500 | 2985895300 | 39200 | 39200 | 39200 | 39150 | 734 |
| 537 | 20230915 | 094400 | 2957149850 | 39200 | 39000 | 39200 | 39000 | 6445 |
| 538 | 20230915 | 094300 | 2705270850 | 39050 | 39050 | 39050 | 39000 | 201 |
| 539 | 20230915 | 094200 | 2697422050 | 39000 | 39050 | 39050 | 39000 | 1350 |
| 540 | 20230915 | 094100 | 2644771000 | 39050 | 39050 | 39050 | 39000 | 112 |
| 541 | 20230915 | 094000 | 2640398150 | 39050 | 39050 | 39050 | 39000 | 353 |
| 542 | 20230915 | 093900 | 2626622850 | 39000 | 39050 | 39050 | 39000 | 849 |
| 543 | 20230915 | 093800 | 2593472400 | 39050 | 39100 | 39100 | 39000 | 368 |
| 544 | 20230915 | 093700 | 2579089900 | 39150 | 38950 | 39150 | 38950 | 4851 |
| 545 | 20230915 | 093600 | 2389718900 | 38950 | 39050 | 39050 | 38950 | 1211 |
| 546 | 20230915 | 093500 | 2342451000 | 39100 | 39100 | 39200 | 39050 | 1499 |
| 547 | 20230915 | 093400 | 2283766600 | 39100 | 39050 | 39100 | 39050 | 1042 |
| 548 | 20230915 | 093300 | 2243032400 | 39050 | 39000 | 39100 | 38950 | 3512 |
| 549 | 20230915 | 093200 | 2106075100 | 38950 | 38950 | 39000 | 38950 | 495 |
| 550 | 20230915 | 093100 | 2086793900 | 38900 | 38800 | 38900 | 38800 | 1785 |
| 551 | 20230915 | 093000 | 2017419150 | 38800 | 38850 | 38850 | 38750 | 332 |
| 552 | 20230915 | 092900 | 2004539450 | 38850 | 38800 | 38850 | 38750 | 586 |
| 553 | 20230915 | 092800 | 1981815400 | 38800 | 38800 | 38800 | 38750 | 17 |
| 554 | 20230915 | 092700 | 1981156350 | 38800 | 38800 | 38850 | 38750 | 2286 |
| 555 | 20230915 | 092600 | 1892427150 | 38800 | 38700 | 38800 | 38700 | 1595 |
| 556 | 20230915 | 092500 | 1830649200 | 38700 | 38650 | 38750 | 38650 | 1593 |
| 557 | 20230915 | 092400 | 1769027600 | 38650 | 38550 | 38650 | 38550 | 597 |
| 558 | 20230915 | 092300 | 1745983550 | 38550 | 38600 | 38600 | 38550 | 247 |
| 559 | 20230915 | 092200 | 1736457650 | 38550 | 38500 | 38600 | 38500 | 1179 |
| 560 | 20230915 | 092100 | 1691007650 | 38500 | 38450 | 38550 | 38450 | 295 |
| 561 | 20230915 | 092000 | 1679662150 | 38450 | 38500 | 38500 | 38400 | 1954 |
| 562 | 20230915 | 091900 | 1604499700 | 38500 | 38600 | 38600 | 38450 | 2910 |
| 563 | 20230915 | 091800 | 1492309900 | 38600 | 38700 | 38700 | 38600 | 1047 |
| 564 | 20230915 | 091700 | 1451840400 | 38650 | 38650 | 38700 | 38650 | 227 |
| 565 | 20230915 | 091600 | 1443060450 | 38700 | 38400 | 38700 | 38400 | 10480 |
| 566 | 20230915 | 091500 | 1039328700 | 38400 | 38400 | 38450 | 38400 | 335 |
| 567 | 20230915 | 091400 | 1026464650 | 38450 | 38500 | 38500 | 38450 | 3476 |
| 568 | 20230915 | 091300 | 892745400 | 38500 | 38500 | 38550 | 38500 | 583 |
| 569 | 20230915 | 091200 | 870287350 | 38500 | 38550 | 38550 | 38500 | 1957 |
| 570 | 20230915 | 091100 | 794893550 | 38500 | 38500 | 38600 | 38450 | 2305 |
| 571 | 20230915 | 091000 | 706092400 | 38500 | 38550 | 38550 | 38500 | 1825 |
| 572 | 20230915 | 090900 | 635822400 | 38550 | 38550 | 38550 | 38550 | 1454 |
| 573 | 20230915 | 090800 | 579770700 | 38600 | 38650 | 38650 | 38550 | 2571 |
| 574 | 20230915 | 090700 | 480511350 | 38700 | 38700 | 38750 | 38600 | 1739 |
| 575 | 20230915 | 090600 | 413303100 | 38750 | 38750 | 38800 | 38750 | 331 |
| 576 | 20230915 | 090500 | 400476600 | 38800 | 38700 | 38800 | 38700 | 2213 |
| 577 | 20230915 | 090400 | 314782150 | 38700 | 38650 | 38700 | 38650 | 107 |
| 578 | 20230915 | 090300 | 310646500 | 38700 | 38700 | 38700 | 38650 | 72 |
| 579 | 20230915 | 090200 | 307861850 | 38700 | 38800 | 38850 | 38650 | 2215 |
| 580 | 20230915 | 090100 | 222065450 | 38800 | 38750 | 38800 | 38700 | 2228 |
| 581 | 20230915 | 090000 | 135661250 | 38750 | 39000 | 39000 | 38550 | 3495 |