32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 3 | 20230920 | 184500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20230920 | 184400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20230920 | 184300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20230920 | 184200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20230920 | 184100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20230920 | 184000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20230920 | 183900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20230920 | 183800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20230920 | 183700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20230920 | 183600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20230920 | 183500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20230920 | 183400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20230920 | 183300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20230920 | 183200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20230920 | 183100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20230920 | 183000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20230920 | 182900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20230920 | 182800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20230920 | 182700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20230920 | 182600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20230920 | 182500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20230920 | 182400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20230920 | 182300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20230920 | 182200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20230920 | 182100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20230920 | 182000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20230920 | 181900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20230920 | 181800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20230920 | 181700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20230920 | 181600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 33 | 20230920 | 181500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20230920 | 181400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20230920 | 181300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20230920 | 181200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20230920 | 181100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20230920 | 181000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20230920 | 180900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20230920 | 180800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20230920 | 180700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20230920 | 180600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20230920 | 180500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20230920 | 180400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20230920 | 180300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20230920 | 180200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20230920 | 180100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20230920 | 180000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20230920 | 175900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20230920 | 175800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20230920 | 175700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20230920 | 175600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20230920 | 175500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20230920 | 175400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20230920 | 175300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20230920 | 175200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20230920 | 175100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20230920 | 175000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20230920 | 174900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20230920 | 174800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20230920 | 174700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20230920 | 174600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 63 | 20230920 | 174500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20230920 | 174400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20230920 | 174300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20230920 | 174200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20230920 | 174100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20230920 | 174000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20230920 | 173900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20230920 | 173800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20230920 | 173700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20230920 | 173600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20230920 | 173500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20230920 | 173400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20230920 | 173300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20230920 | 173200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20230920 | 173100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20230920 | 173000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20230920 | 172900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20230920 | 172800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20230920 | 172700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20230920 | 172600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20230920 | 172500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20230920 | 172400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20230920 | 172300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20230920 | 172200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20230920 | 172100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20230920 | 172000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20230920 | 171900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20230920 | 171800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20230920 | 171700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20230920 | 171600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 93 | 20230920 | 171500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20230920 | 171400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20230920 | 171300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20230920 | 171200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20230920 | 171100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20230920 | 171000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20230920 | 170900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20230920 | 170800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20230920 | 170700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20230920 | 170600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20230920 | 170500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20230920 | 170400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20230920 | 170300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20230920 | 170200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20230920 | 170100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20230920 | 170000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20230920 | 165900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20230920 | 165800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20230920 | 165700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20230920 | 165600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20230920 | 165500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20230920 | 165400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20230920 | 165300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20230920 | 165200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20230920 | 165100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20230920 | 165000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20230920 | 164900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20230920 | 164800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20230920 | 164700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20230920 | 164600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 123 | 20230920 | 164500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20230920 | 164400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20230920 | 164300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20230920 | 164200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20230920 | 164100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20230920 | 164000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20230920 | 163900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20230920 | 163800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20230920 | 163700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20230920 | 163600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20230920 | 163500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20230920 | 163400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20230920 | 163300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20230920 | 163200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20230920 | 163100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20230920 | 163000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20230920 | 162900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20230920 | 162800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20230920 | 162700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20230920 | 162600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20230920 | 162500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20230920 | 162400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20230920 | 162300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20230920 | 162200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20230920 | 162100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20230920 | 162000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20230920 | 161900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20230920 | 161800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20230920 | 161700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20230920 | 161600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 153 | 20230920 | 161500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20230920 | 161400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20230920 | 161300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20230920 | 161200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20230920 | 161100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20230920 | 161000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20230920 | 160900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20230920 | 160800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20230920 | 160700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20230920 | 160600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20230920 | 160500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20230920 | 160400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20230920 | 160300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20230920 | 160200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20230920 | 160100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20230920 | 160000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20230920 | 155900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20230920 | 155800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20230920 | 155700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20230920 | 155600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20230920 | 155500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20230920 | 155400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20230920 | 155300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20230920 | 155200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20230920 | 155100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20230920 | 155000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20230920 | 154900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20230920 | 154800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20230920 | 154700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20230920 | 154600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 183 | 20230920 | 154500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20230920 | 154400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20230920 | 154300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20230920 | 154200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20230920 | 154100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20230920 | 154000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20230920 | 153900 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20230920 | 153800 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20230920 | 153700 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20230920 | 153600 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20230920 | 153500 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20230920 | 153400 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20230920 | 153300 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20230920 | 153200 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20230920 | 153100 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20230920 | 153000 | 27860154500 | 28050 | 28050 | 28050 | 28050 | 22124 |
| 199 | 20230920 | 152900 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230920 | 152800 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230920 | 152700 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230920 | 152600 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230920 | 152500 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230920 | 152400 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230920 | 152300 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230920 | 152200 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230920 | 152100 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230920 | 152000 | 27239576300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230920 | 151900 | 27239576300 | 27950 | 27900 | 28000 | 27900 | 2595 |
| 210 | 20230920 | 151800 | 27167059900 | 27950 | 27950 | 28000 | 27900 | 5082 |
| 211 | 20230920 | 151700 | 27025167300 | 27900 | 27950 | 28000 | 27900 | 6528 |
| 212 | 20230920 | 151600 | 26842654250 | 28000 | 27950 | 28000 | 27950 | 2757 |
| 213 | 20230920 | 151500 | 26765490700 | 28050 | 28050 | 28050 | 27950 | 6522 |
| 214 | 20230920 | 151400 | 26582761950 | 28000 | 28050 | 28050 | 28000 | 2443 |
| 215 | 20230920 | 151300 | 26514259650 | 28000 | 28000 | 28050 | 28000 | 3017 |
| 216 | 20230920 | 151200 | 26429684300 | 28000 | 28000 | 28050 | 27950 | 6312 |
| 217 | 20230920 | 151100 | 26252876150 | 28000 | 28000 | 28000 | 27950 | 3076 |
| 218 | 20230920 | 151000 | 26166780400 | 27950 | 28050 | 28050 | 27950 | 5384 |
| 219 | 20230920 | 150900 | 26015967000 | 28000 | 28000 | 28050 | 28000 | 3487 |
| 220 | 20230920 | 150800 | 25918221250 | 28000 | 28000 | 28050 | 28000 | 2702 |
| 221 | 20230920 | 150700 | 25842462500 | 28050 | 28000 | 28050 | 27900 | 13751 |
| 222 | 20230920 | 150600 | 25457566200 | 27950 | 27900 | 28000 | 27900 | 10374 |
| 223 | 20230920 | 150500 | 25167646700 | 27900 | 27850 | 27950 | 27850 | 2639 |
| 224 | 20230920 | 150400 | 25094006950 | 27900 | 27850 | 27900 | 27850 | 1500 |
| 225 | 20230920 | 150300 | 25052181950 | 27850 | 27850 | 27900 | 27800 | 2195 |
| 226 | 20230920 | 150200 | 24991038150 | 27900 | 27850 | 27900 | 27850 | 3023 |
| 227 | 20230920 | 150100 | 24906829950 | 27850 | 27850 | 27900 | 27850 | 1308 |
| 228 | 20230920 | 150000 | 24870392000 | 27850 | 27950 | 27950 | 27850 | 3564 |
| 229 | 20230920 | 145900 | 24770936650 | 27900 | 27900 | 27950 | 27900 | 1095 |
| 230 | 20230920 | 145800 | 24740363250 | 27950 | 27900 | 27950 | 27900 | 1729 |
| 231 | 20230920 | 145700 | 24692087150 | 27900 | 27900 | 28000 | 27900 | 2359 |
| 232 | 20230920 | 145600 | 24626169500 | 27900 | 27900 | 27950 | 27900 | 3870 |
| 233 | 20230920 | 145500 | 24518027200 | 27950 | 27900 | 27950 | 27900 | 1518 |
| 234 | 20230920 | 145400 | 24475642150 | 27900 | 27900 | 27950 | 27900 | 1528 |
| 235 | 20230920 | 145300 | 24432975300 | 27950 | 27900 | 27950 | 27900 | 938 |
| 236 | 20230920 | 145200 | 24406774300 | 27950 | 27900 | 27950 | 27900 | 1751 |
| 237 | 20230920 | 145100 | 24357863450 | 27900 | 27900 | 27950 | 27900 | 3876 |
| 238 | 20230920 | 145000 | 24249694150 | 27950 | 27900 | 28000 | 27900 | 2890 |
| 239 | 20230920 | 144900 | 24168929400 | 27900 | 27900 | 27950 | 27900 | 1219 |
| 240 | 20230920 | 144800 | 24134878950 | 27900 | 27900 | 27950 | 27900 | 1702 |
| 241 | 20230920 | 144700 | 24087343000 | 27900 | 27950 | 27950 | 27900 | 3722 |
| 242 | 20230920 | 144600 | 23983460100 | 27900 | 27950 | 27950 | 27900 | 3280 |
| 243 | 20230920 | 144500 | 23891816050 | 27900 | 27850 | 27950 | 27850 | 11449 |
| 244 | 20230920 | 144400 | 23572409200 | 27850 | 27850 | 27900 | 27850 | 1155 |
| 245 | 20230920 | 144300 | 23540224250 | 27850 | 27850 | 27900 | 27850 | 932 |
| 246 | 20230920 | 144200 | 23514242150 | 27900 | 27850 | 27900 | 27850 | 2194 |
| 247 | 20230920 | 144100 | 23453086150 | 27850 | 27900 | 27900 | 27850 | 3098 |
| 248 | 20230920 | 144000 | 23366680100 | 27850 | 27850 | 27900 | 27850 | 1528 |
| 249 | 20230920 | 143900 | 23324109050 | 27850 | 27900 | 27900 | 27850 | 2257 |
| 250 | 20230920 | 143800 | 23261225000 | 27900 | 27900 | 27900 | 27850 | 1328 |
| 251 | 20230920 | 143700 | 23224195450 | 27850 | 27750 | 27850 | 27750 | 8922 |
| 252 | 20230920 | 143600 | 22975796100 | 27800 | 27750 | 27850 | 27750 | 5375 |
| 253 | 20230920 | 143500 | 22826395000 | 27750 | 27750 | 27800 | 27750 | 1377 |
| 254 | 20230920 | 143400 | 22788160850 | 27750 | 27750 | 27800 | 27750 | 1982 |
| 255 | 20230920 | 143300 | 22733107750 | 27750 | 27750 | 27800 | 27750 | 1813 |
| 256 | 20230920 | 143200 | 22682758150 | 27750 | 27800 | 27850 | 27750 | 2214 |
| 257 | 20230920 | 143100 | 22621236500 | 27800 | 27800 | 27850 | 27800 | 1680 |
| 258 | 20230920 | 143000 | 22574501600 | 27800 | 27800 | 27850 | 27800 | 1138 |
| 259 | 20230920 | 142900 | 22542837050 | 27850 | 27850 | 27850 | 27800 | 1740 |
| 260 | 20230920 | 142800 | 22494419450 | 27850 | 27850 | 27850 | 27800 | 840 |
| 261 | 20230920 | 142700 | 22471047800 | 27800 | 27850 | 27850 | 27800 | 1344 |
| 262 | 20230920 | 142600 | 22433648450 | 27850 | 27850 | 27900 | 27800 | 2214 |
| 263 | 20230920 | 142500 | 22372020100 | 27850 | 27850 | 27900 | 27850 | 3223 |
| 264 | 20230920 | 142400 | 22282230350 | 27900 | 27850 | 27900 | 27850 | 2438 |
| 265 | 20230920 | 142300 | 22214275950 | 27850 | 27850 | 27900 | 27850 | 883 |
| 266 | 20230920 | 142200 | 22189662750 | 27850 | 27850 | 27900 | 27850 | 1643 |
| 267 | 20230920 | 142100 | 22143876850 | 27850 | 27850 | 27900 | 27850 | 800 |
| 268 | 20230920 | 142000 | 22121579600 | 27850 | 27850 | 27900 | 27850 | 1144 |
| 269 | 20230920 | 141900 | 22089692700 | 27850 | 27850 | 27900 | 27850 | 1399 |
| 270 | 20230920 | 141800 | 22050698000 | 27850 | 27850 | 27900 | 27850 | 1326 |
| 271 | 20230920 | 141700 | 22013750200 | 27850 | 27850 | 27900 | 27850 | 1592 |
| 272 | 20230920 | 141600 | 21969358800 | 27850 | 27850 | 27900 | 27850 | 956 |
| 273 | 20230920 | 141500 | 21942710250 | 27850 | 27900 | 27950 | 27850 | 906 |
| 274 | 20230920 | 141400 | 21917426100 | 27950 | 27900 | 27950 | 27850 | 1257 |
| 275 | 20230920 | 141300 | 21882372400 | 27900 | 27850 | 27900 | 27850 | 1333 |
| 276 | 20230920 | 141200 | 21845202750 | 27900 | 27850 | 27900 | 27800 | 960 |
| 277 | 20230920 | 141100 | 21818438850 | 27850 | 27850 | 27900 | 27850 | 1307 |
| 278 | 20230920 | 141000 | 21782015000 | 27850 | 27850 | 27900 | 27850 | 1221 |
| 279 | 20230920 | 140900 | 21747982500 | 27850 | 27900 | 27900 | 27850 | 2074 |
| 280 | 20230920 | 140800 | 21690140300 | 27850 | 27900 | 27900 | 27850 | 1832 |
| 281 | 20230920 | 140700 | 21639061350 | 27850 | 27850 | 27900 | 27850 | 783 |
| 282 | 20230920 | 140600 | 21617237800 | 27850 | 27900 | 27950 | 27850 | 3964 |
| 283 | 20230920 | 140500 | 21506768400 | 27950 | 27850 | 27950 | 27850 | 2038 |
| 284 | 20230920 | 140400 | 21449948400 | 27900 | 27850 | 27900 | 27850 | 1204 |
| 285 | 20230920 | 140300 | 21416389300 | 27850 | 27900 | 27900 | 27850 | 1016 |
| 286 | 20230920 | 140200 | 21388060600 | 27900 | 27850 | 27900 | 27800 | 12661 |
| 287 | 20230920 | 140100 | 21035140300 | 27800 | 27800 | 27850 | 27750 | 3330 |
| 288 | 20230920 | 140000 | 20942553300 | 27800 | 27800 | 27850 | 27750 | 1479 |
| 289 | 20230920 | 135900 | 20901431550 | 27800 | 27800 | 27800 | 27750 | 1213 |
| 290 | 20230920 | 135800 | 20867728600 | 27800 | 27800 | 27850 | 27750 | 6596 |
| 291 | 20230920 | 135700 | 20684482050 | 27800 | 27800 | 27850 | 27800 | 1143 |
| 292 | 20230920 | 135600 | 20652681900 | 27800 | 27850 | 27850 | 27800 | 1129 |
| 293 | 20230920 | 135500 | 20621254650 | 27800 | 27850 | 27850 | 27800 | 1198 |
| 294 | 20230920 | 135400 | 20587920150 | 27800 | 27800 | 27850 | 27800 | 980 |
| 295 | 20230920 | 135300 | 20560657750 | 27850 | 27850 | 27850 | 27800 | 1597 |
| 296 | 20230920 | 135200 | 20516223950 | 27800 | 27800 | 27850 | 27800 | 1164 |
| 297 | 20230920 | 135100 | 20483838250 | 27800 | 27800 | 27850 | 27800 | 1561 |
| 298 | 20230920 | 135000 | 20440389550 | 27800 | 27800 | 27850 | 27800 | 2127 |
| 299 | 20230920 | 134900 | 20381223850 | 27800 | 27800 | 27850 | 27800 | 963 |
| 300 | 20230920 | 134800 | 20354423150 | 27850 | 27800 | 27850 | 27800 | 1332 |
| 301 | 20230920 | 134700 | 20317359100 | 27800 | 27800 | 27850 | 27800 | 1242 |
| 302 | 20230920 | 134600 | 20282788450 | 27850 | 27850 | 27900 | 27800 | 1693 |
| 303 | 20230920 | 134500 | 20235649800 | 27850 | 27850 | 27900 | 27800 | 1326 |
| 304 | 20230920 | 134400 | 20198713550 | 27800 | 27900 | 27900 | 27800 | 2997 |
| 305 | 20230920 | 134300 | 20115232850 | 27850 | 27850 | 27900 | 27850 | 1234 |
| 306 | 20230920 | 134200 | 20080841500 | 27900 | 27900 | 27900 | 27850 | 1710 |
| 307 | 20230920 | 134100 | 20033191050 | 27900 | 27850 | 27900 | 27850 | 1645 |
| 308 | 20230920 | 134000 | 19987325350 | 27850 | 27800 | 27900 | 27800 | 1416 |
| 309 | 20230920 | 133900 | 19947860350 | 27850 | 27850 | 27850 | 27750 | 7424 |
| 310 | 20230920 | 133800 | 19741136600 | 27750 | 27750 | 27800 | 27750 | 2779 |
| 311 | 20230920 | 133700 | 19663896100 | 27750 | 27800 | 27800 | 27750 | 1370 |
| 312 | 20230920 | 133600 | 19625818950 | 27800 | 27750 | 27800 | 27750 | 1579 |
| 313 | 20230920 | 133500 | 19581964200 | 27750 | 27800 | 27800 | 27750 | 1244 |
| 314 | 20230920 | 133400 | 19547419850 | 27750 | 27800 | 27850 | 27750 | 1140 |
| 315 | 20230920 | 133300 | 19515728150 | 27800 | 27800 | 27850 | 27750 | 3114 |
| 316 | 20230920 | 133200 | 19429160400 | 27800 | 27750 | 27850 | 27700 | 3448 |
| 317 | 20230920 | 133100 | 19333340150 | 27750 | 27750 | 27800 | 27750 | 952 |
| 318 | 20230920 | 133000 | 19306887700 | 27750 | 27750 | 27800 | 27700 | 1133 |
| 319 | 20230920 | 132900 | 19275433900 | 27750 | 27750 | 27800 | 27750 | 3946 |
| 320 | 20230920 | 132800 | 19165900200 | 27750 | 27700 | 27750 | 27700 | 2770 |
| 321 | 20230920 | 132700 | 19089061300 | 27750 | 27700 | 27750 | 27700 | 1356 |
| 322 | 20230920 | 132600 | 19051463900 | 27750 | 27700 | 27750 | 27700 | 1375 |
| 323 | 20230920 | 132500 | 19013355550 | 27700 | 27700 | 27750 | 27650 | 2177 |
| 324 | 20230920 | 132400 | 18953055150 | 27700 | 27650 | 27700 | 27650 | 1709 |
| 325 | 20230920 | 132300 | 18905749300 | 27700 | 27650 | 27700 | 27650 | 741 |
| 326 | 20230920 | 132200 | 18885249050 | 27700 | 27700 | 27700 | 27650 | 701 |
| 327 | 20230920 | 132100 | 18865845900 | 27650 | 27700 | 27700 | 27650 | 1260 |
| 328 | 20230920 | 132000 | 18830981950 | 27700 | 27650 | 27700 | 27600 | 1177 |
| 329 | 20230920 | 131900 | 18798449550 | 27600 | 27600 | 27650 | 27600 | 1020 |
| 330 | 20230920 | 131800 | 18770286000 | 27650 | 27600 | 27700 | 27600 | 2271 |
| 331 | 20230920 | 131700 | 18707534600 | 27650 | 27650 | 27650 | 27600 | 1730 |
| 332 | 20230920 | 131600 | 18659729600 | 27650 | 27650 | 27700 | 27650 | 3243 |
| 333 | 20230920 | 131500 | 18570029100 | 27650 | 27700 | 27700 | 27650 | 722 |
| 334 | 20230920 | 131400 | 18550052100 | 27650 | 27650 | 27700 | 27650 | 857 |
| 335 | 20230920 | 131300 | 18526346500 | 27650 | 27650 | 27700 | 27650 | 923 |
| 336 | 20230920 | 131200 | 18500812650 | 27650 | 27700 | 27700 | 27650 | 628 |
| 337 | 20230920 | 131100 | 18483435000 | 27700 | 27650 | 27700 | 27600 | 4695 |
| 338 | 20230920 | 131000 | 18353612200 | 27650 | 27650 | 27700 | 27650 | 2545 |
| 339 | 20230920 | 130900 | 18283231050 | 27650 | 27700 | 27700 | 27650 | 1818 |
| 340 | 20230920 | 130800 | 18232955450 | 27700 | 27650 | 27700 | 27650 | 831 |
| 341 | 20230920 | 130700 | 18209965050 | 27650 | 27650 | 27700 | 27650 | 728 |
| 342 | 20230920 | 130600 | 18189828500 | 27650 | 27600 | 27700 | 27600 | 3614 |
| 343 | 20230920 | 130500 | 18089904250 | 27600 | 27600 | 27700 | 27600 | 7684 |
| 344 | 20230920 | 130400 | 17877684500 | 27600 | 27600 | 27650 | 27600 | 6377 |
| 345 | 20230920 | 130300 | 17701672900 | 27600 | 27600 | 27650 | 27600 | 12443 |
| 346 | 20230920 | 130200 | 17358233700 | 27650 | 27700 | 27700 | 27600 | 4191 |
| 347 | 20230920 | 130100 | 17242353550 | 27650 | 27700 | 27700 | 27650 | 7230 |
| 348 | 20230920 | 130000 | 17042431650 | 27700 | 27650 | 27700 | 27650 | 776 |
| 349 | 20230920 | 125900 | 17020956050 | 27650 | 27700 | 27750 | 27650 | 5005 |
| 350 | 20230920 | 125800 | 16882387100 | 27750 | 27700 | 27750 | 27700 | 1739 |
| 351 | 20230920 | 125700 | 16834195400 | 27700 | 27750 | 27750 | 27700 | 6010 |
| 352 | 20230920 | 125600 | 16667705050 | 27700 | 27700 | 27750 | 27700 | 2350 |
| 353 | 20230920 | 125500 | 16602609350 | 27700 | 27750 | 27750 | 27700 | 2367 |
| 354 | 20230920 | 125400 | 16537023250 | 27700 | 27750 | 27750 | 27700 | 1691 |
| 355 | 20230920 | 125300 | 16490172250 | 27750 | 27750 | 27750 | 27700 | 2271 |
| 356 | 20230920 | 125200 | 16427211950 | 27750 | 27700 | 27750 | 27700 | 2389 |
| 357 | 20230920 | 125100 | 16361031200 | 27700 | 27700 | 27750 | 27650 | 1219 |
| 358 | 20230920 | 125000 | 16327268900 | 27700 | 27650 | 27700 | 27650 | 2738 |
| 359 | 20230920 | 124900 | 16251475850 | 27650 | 27700 | 27750 | 27650 | 11596 |
| 360 | 20230920 | 124800 | 15930317150 | 27700 | 27850 | 27850 | 27700 | 19953 |
| 361 | 20230920 | 124700 | 15376122650 | 27850 | 27800 | 27850 | 27800 | 3022 |
| 362 | 20230920 | 124600 | 15292110950 | 27800 | 27800 | 27850 | 27800 | 1061 |
| 363 | 20230920 | 124500 | 15262614400 | 27800 | 27850 | 27850 | 27800 | 1527 |
| 364 | 20230920 | 124400 | 15220157200 | 27850 | 27800 | 27850 | 27800 | 2789 |
| 365 | 20230920 | 124300 | 15142599950 | 27800 | 27800 | 27850 | 27800 | 3414 |
| 366 | 20230920 | 124200 | 15047661650 | 27850 | 27900 | 27900 | 27800 | 11474 |
| 367 | 20230920 | 124100 | 14728096950 | 27850 | 27900 | 27900 | 27850 | 862 |
| 368 | 20230920 | 124000 | 14704081050 | 27900 | 27850 | 27900 | 27850 | 1046 |
| 369 | 20230920 | 123900 | 14674926150 | 27850 | 27900 | 27950 | 27850 | 1801 |
| 370 | 20230920 | 123800 | 14624717150 | 27900 | 27900 | 27900 | 27850 | 5775 |
| 371 | 20230920 | 123700 | 14463603750 | 27900 | 27900 | 27950 | 27900 | 683 |
| 372 | 20230920 | 123600 | 14444545300 | 27900 | 27900 | 27950 | 27900 | 743 |
| 373 | 20230920 | 123500 | 14423813000 | 27950 | 27900 | 27950 | 27900 | 513 |
| 374 | 20230920 | 123400 | 14409483250 | 27900 | 27900 | 27950 | 27900 | 1305 |
| 375 | 20230920 | 123300 | 14373069950 | 27950 | 27900 | 27950 | 27900 | 276 |
| 376 | 20230920 | 123200 | 14365368800 | 27900 | 27900 | 27950 | 27900 | 936 |
| 377 | 20230920 | 123100 | 14339248150 | 27900 | 27900 | 27950 | 27900 | 406 |
| 378 | 20230920 | 123000 | 14327920350 | 27900 | 27950 | 27950 | 27900 | 1167 |
| 379 | 20230920 | 122900 | 14295334750 | 27950 | 27900 | 27950 | 27900 | 947 |
| 380 | 20230920 | 122800 | 14268901050 | 27950 | 27950 | 28000 | 27900 | 570 |
| 381 | 20230920 | 122700 | 14252972950 | 27950 | 27950 | 28000 | 27950 | 965 |
| 382 | 20230920 | 122600 | 14226001150 | 27950 | 27950 | 28000 | 27950 | 1053 |
| 383 | 20230920 | 122500 | 14196564400 | 27950 | 27950 | 27950 | 27950 | 294 |
| 384 | 20230920 | 122400 | 14188347100 | 27950 | 27950 | 28000 | 27950 | 269 |
| 385 | 20230920 | 122300 | 14180828250 | 27950 | 27950 | 28000 | 27900 | 1962 |
| 386 | 20230920 | 122200 | 14126027450 | 27950 | 27950 | 28000 | 27950 | 320 |
| 387 | 20230920 | 122100 | 14117083400 | 27950 | 27950 | 28000 | 27950 | 1235 |
| 388 | 20230920 | 122000 | 14082565050 | 28000 | 27900 | 28000 | 27900 | 959 |
| 389 | 20230920 | 121900 | 14055774400 | 27950 | 27900 | 27950 | 27850 | 5439 |
| 390 | 20230920 | 121800 | 13903787350 | 27900 | 27900 | 27950 | 27850 | 639 |
| 391 | 20230920 | 121700 | 13885954150 | 27900 | 27900 | 27950 | 27900 | 1605 |
| 392 | 20230920 | 121600 | 13841148050 | 27950 | 27900 | 27950 | 27900 | 875 |
| 393 | 20230920 | 121500 | 13816735350 | 27900 | 27900 | 27900 | 27900 | 386 |
| 394 | 20230920 | 121400 | 13805965950 | 27900 | 27900 | 27950 | 27850 | 2414 |
| 395 | 20230920 | 121300 | 13738621500 | 27900 | 27900 | 27950 | 27900 | 1261 |
| 396 | 20230920 | 121200 | 13703439250 | 27900 | 27900 | 27950 | 27900 | 2135 |
| 397 | 20230920 | 121100 | 13643872250 | 27900 | 27900 | 27950 | 27900 | 3361 |
| 398 | 20230920 | 121000 | 13550092650 | 27950 | 27900 | 27950 | 27900 | 561 |
| 399 | 20230920 | 120900 | 13534434000 | 27900 | 27900 | 27950 | 27900 | 1955 |
| 400 | 20230920 | 120800 | 13479888100 | 27900 | 27900 | 27950 | 27900 | 3365 |
| 401 | 20230920 | 120700 | 13385994100 | 27900 | 27900 | 27950 | 27900 | 605 |
| 402 | 20230920 | 120600 | 13369114500 | 27900 | 27900 | 27950 | 27900 | 4573 |
| 403 | 20230920 | 120500 | 13241524750 | 27900 | 27900 | 27950 | 27900 | 1394 |
| 404 | 20230920 | 120400 | 13202619650 | 27900 | 27950 | 27950 | 27900 | 408 |
| 405 | 20230920 | 120300 | 13191234700 | 27900 | 27950 | 27950 | 27900 | 527 |
| 406 | 20230920 | 120200 | 13176527450 | 27950 | 27900 | 27950 | 27900 | 1204 |
| 407 | 20230920 | 120100 | 13142929300 | 27900 | 27950 | 27950 | 27900 | 856 |
| 408 | 20230920 | 120000 | 13119030500 | 27950 | 27900 | 27950 | 27900 | 503 |
| 409 | 20230920 | 115900 | 13104993950 | 27900 | 27950 | 28000 | 27900 | 1196 |
| 410 | 20230920 | 115800 | 13071553700 | 27950 | 27950 | 28000 | 27950 | 1505 |
| 411 | 20230920 | 115700 | 13029486450 | 27950 | 27900 | 27950 | 27900 | 738 |
| 412 | 20230920 | 115600 | 13008868500 | 27900 | 27900 | 27950 | 27900 | 390 |
| 413 | 20230920 | 115500 | 12997971300 | 27950 | 27950 | 27950 | 27900 | 1111 |
| 414 | 20230920 | 115400 | 12966942700 | 27950 | 28000 | 28000 | 27950 | 811 |
| 415 | 20230920 | 115300 | 12944273450 | 28000 | 27950 | 28000 | 27900 | 916 |
| 416 | 20230920 | 115200 | 12918673300 | 27950 | 27900 | 27950 | 27900 | 1785 |
| 417 | 20230920 | 115100 | 12868832450 | 27900 | 27950 | 27950 | 27900 | 1708 |
| 418 | 20230920 | 115000 | 12821099000 | 27950 | 27950 | 28000 | 27950 | 306 |
| 419 | 20230920 | 114900 | 12812544850 | 27950 | 27950 | 28000 | 27950 | 446 |
| 420 | 20230920 | 114800 | 12800075000 | 27950 | 27950 | 28000 | 27950 | 542 |
| 421 | 20230920 | 114700 | 12784926000 | 27950 | 27950 | 28000 | 27950 | 602 |
| 422 | 20230920 | 114600 | 12768100050 | 27950 | 27950 | 28000 | 27950 | 669 |
| 423 | 20230920 | 114500 | 12749394250 | 27950 | 27950 | 28000 | 27950 | 1123 |
| 424 | 20230920 | 114400 | 12717990800 | 27950 | 27950 | 28000 | 27950 | 1676 |
| 425 | 20230920 | 114300 | 12671146100 | 27950 | 27950 | 28000 | 27950 | 1570 |
| 426 | 20230920 | 114200 | 12627252200 | 27950 | 27950 | 28000 | 27950 | 506 |
| 427 | 20230920 | 114100 | 12613109150 | 27950 | 27950 | 28000 | 27950 | 359 |
| 428 | 20230920 | 114000 | 12603067350 | 27950 | 28000 | 28050 | 27950 | 897 |
| 429 | 20230920 | 113900 | 12577958400 | 28000 | 27950 | 28000 | 27950 | 2586 |
| 430 | 20230920 | 113800 | 12505559650 | 27950 | 27950 | 28000 | 27950 | 1021 |
| 431 | 20230920 | 113700 | 12477015550 | 27950 | 27950 | 28000 | 27950 | 1497 |
| 432 | 20230920 | 113600 | 12435134500 | 27950 | 27950 | 27950 | 27950 | 1400 |
| 433 | 20230920 | 113500 | 12396004500 | 27950 | 27950 | 28000 | 27950 | 1015 |
| 434 | 20230920 | 113400 | 12367609100 | 27950 | 27950 | 28000 | 27950 | 979 |
| 435 | 20230920 | 113300 | 12340239700 | 27950 | 27950 | 28000 | 27950 | 1228 |
| 436 | 20230920 | 113200 | 12305914850 | 27950 | 27900 | 28000 | 27900 | 1078 |
| 437 | 20230920 | 113100 | 12275793450 | 27900 | 27900 | 27950 | 27900 | 779 |
| 438 | 20230920 | 113000 | 12254043400 | 27900 | 27950 | 27950 | 27900 | 638 |
| 439 | 20230920 | 112900 | 12236222600 | 27950 | 28000 | 28000 | 27950 | 2556 |
| 440 | 20230920 | 112800 | 12164741600 | 27950 | 27950 | 28000 | 27900 | 1310 |
| 441 | 20230920 | 112700 | 12128152750 | 27950 | 27950 | 27950 | 27900 | 1502 |
| 442 | 20230920 | 112600 | 12086182000 | 27900 | 27950 | 27950 | 27900 | 7292 |
| 443 | 20230920 | 112500 | 11882377250 | 27950 | 27950 | 28000 | 27950 | 1136 |
| 444 | 20230920 | 112400 | 11850621900 | 27950 | 27950 | 28000 | 27950 | 564 |
| 445 | 20230920 | 112300 | 11834855550 | 28000 | 27950 | 28000 | 27950 | 980 |
| 446 | 20230920 | 112200 | 11807463550 | 27950 | 27950 | 28000 | 27950 | 1205 |
| 447 | 20230920 | 112100 | 11773771400 | 27950 | 27950 | 28000 | 27950 | 2172 |
| 448 | 20230920 | 112000 | 11713063900 | 27950 | 27950 | 28000 | 27950 | 1097 |
| 449 | 20230920 | 111900 | 11682370300 | 28000 | 27950 | 28000 | 27950 | 1199 |
| 450 | 20230920 | 111800 | 11648853050 | 27950 | 28000 | 28000 | 27950 | 1194 |
| 451 | 20230920 | 111700 | 11615476750 | 27950 | 27950 | 28000 | 27950 | 661 |
| 452 | 20230920 | 111600 | 11596994900 | 27950 | 27950 | 27950 | 27950 | 2466 |
| 453 | 20230920 | 111500 | 11528070200 | 28000 | 27950 | 28000 | 27950 | 757 |
| 454 | 20230920 | 111400 | 11506905300 | 27950 | 27950 | 28000 | 27950 | 1063 |
| 455 | 20230920 | 111300 | 11477183850 | 27950 | 27950 | 28000 | 27950 | 1650 |
| 456 | 20230920 | 111200 | 11431066050 | 27950 | 27950 | 28000 | 27950 | 525 |
| 457 | 20230920 | 111100 | 11416388000 | 27950 | 27950 | 28050 | 27950 | 2069 |
| 458 | 20230920 | 111000 | 11358500550 | 27950 | 27950 | 28000 | 27950 | 1480 |
| 459 | 20230920 | 110900 | 11317133000 | 27950 | 27950 | 28000 | 27950 | 1782 |
| 460 | 20230920 | 110800 | 11267320400 | 27950 | 27950 | 27950 | 27950 | 750 |
| 461 | 20230920 | 110700 | 11246357900 | 27950 | 28000 | 28000 | 27950 | 762 |
| 462 | 20230920 | 110600 | 11225059900 | 27950 | 27950 | 28000 | 27950 | 1230 |
| 463 | 20230920 | 110500 | 11190676200 | 27950 | 28000 | 28000 | 27950 | 444 |
| 464 | 20230920 | 110400 | 11178250350 | 27950 | 27950 | 28000 | 27950 | 7457 |
| 465 | 20230920 | 110300 | 10969668100 | 27950 | 27950 | 28000 | 27950 | 822 |
| 466 | 20230920 | 110200 | 10946682800 | 27950 | 27950 | 27950 | 27950 | 2522 |
| 467 | 20230920 | 110100 | 10876192900 | 27950 | 27950 | 28000 | 27950 | 552 |
| 468 | 20230920 | 110000 | 10860764050 | 27950 | 27950 | 28000 | 27950 | 1673 |
| 469 | 20230920 | 105900 | 10813984550 | 28000 | 28000 | 28000 | 27950 | 578 |
| 470 | 20230920 | 105800 | 10797826300 | 28000 | 28000 | 28000 | 27950 | 986 |
| 471 | 20230920 | 105700 | 10770238550 | 28000 | 28000 | 28000 | 27950 | 1146 |
| 472 | 20230920 | 105600 | 10738196450 | 28000 | 27950 | 28000 | 27950 | 852 |
| 473 | 20230920 | 105500 | 10714373050 | 27950 | 28000 | 28000 | 27950 | 678 |
| 474 | 20230920 | 105400 | 10695421400 | 28000 | 28000 | 28000 | 27950 | 853 |
| 475 | 20230920 | 105300 | 10671566150 | 27950 | 28000 | 28000 | 27950 | 1147 |
| 476 | 20230920 | 105200 | 10639488600 | 27950 | 27950 | 28000 | 27950 | 735 |
| 477 | 20230920 | 105100 | 10618942850 | 28000 | 28000 | 28000 | 27950 | 2311 |
| 478 | 20230920 | 105000 | 10554247850 | 28000 | 28000 | 28050 | 28000 | 1460 |
| 479 | 20230920 | 104900 | 10513364350 | 28000 | 28050 | 28050 | 28000 | 684 |
| 480 | 20230920 | 104800 | 10494211800 | 28000 | 28050 | 28050 | 28000 | 881 |
| 481 | 20230920 | 104700 | 10469534100 | 28050 | 28000 | 28050 | 28000 | 3512 |
| 482 | 20230920 | 104600 | 10371145150 | 28000 | 28000 | 28050 | 28000 | 1137 |
| 483 | 20230920 | 104500 | 10339306300 | 28000 | 28000 | 28050 | 28000 | 1631 |
| 484 | 20230920 | 104400 | 10293630750 | 28050 | 28050 | 28050 | 28000 | 436 |
| 485 | 20230920 | 104300 | 10281411850 | 28050 | 28050 | 28100 | 28000 | 2505 |
| 486 | 20230920 | 104200 | 10211169000 | 28000 | 28000 | 28050 | 28000 | 1276 |
| 487 | 20230920 | 104100 | 10175423700 | 28000 | 28000 | 28050 | 28000 | 937 |
| 488 | 20230920 | 104000 | 10149177550 | 28050 | 28000 | 28050 | 27950 | 1352 |
| 489 | 20230920 | 103900 | 10111330350 | 28000 | 28000 | 28050 | 28000 | 2073 |
| 490 | 20230920 | 103800 | 10053265250 | 28050 | 27950 | 28050 | 27950 | 1889 |
| 491 | 20230920 | 103700 | 10000393450 | 27950 | 28000 | 28000 | 27950 | 2232 |
| 492 | 20230920 | 103600 | 9938007100 | 27950 | 28000 | 28000 | 27950 | 2960 |
| 493 | 20230920 | 103500 | 9855262600 | 27950 | 27950 | 28000 | 27950 | 3361 |
| 494 | 20230920 | 103400 | 9761185000 | 27950 | 27950 | 28000 | 27950 | 781 |
| 495 | 20230920 | 103300 | 9739349600 | 27950 | 27950 | 28000 | 27950 | 655 |
| 496 | 20230920 | 103200 | 9721040800 | 28000 | 28000 | 28000 | 27950 | 4310 |
| 497 | 20230920 | 103100 | 9600385200 | 28000 | 28050 | 28050 | 28000 | 1514 |
| 498 | 20230920 | 103000 | 9557976150 | 28050 | 28050 | 28100 | 28000 | 1268 |
| 499 | 20230920 | 102900 | 9522411150 | 28050 | 28050 | 28100 | 28000 | 1120 |
| 500 | 20230920 | 102800 | 9491001100 | 28050 | 28050 | 28100 | 28050 | 2290 |
| 501 | 20230920 | 102700 | 9426747350 | 28050 | 28200 | 28200 | 28050 | 3188 |
| 502 | 20230920 | 102600 | 9337103250 | 28200 | 28200 | 28200 | 28150 | 4232 |
| 503 | 20230920 | 102500 | 9217864750 | 28200 | 28250 | 28250 | 28200 | 1408 |
| 504 | 20230920 | 102400 | 9178129900 | 28200 | 28250 | 28250 | 28200 | 1918 |
| 505 | 20230920 | 102300 | 9124026950 | 28200 | 28200 | 28250 | 28200 | 2718 |
| 506 | 20230920 | 102200 | 9047316400 | 28200 | 28200 | 28200 | 28150 | 1738 |
| 507 | 20230920 | 102100 | 8998325000 | 28200 | 28200 | 28250 | 28150 | 3347 |
| 508 | 20230920 | 102000 | 8903957050 | 28200 | 28100 | 28200 | 28100 | 1718 |
| 509 | 20230920 | 101900 | 8855631900 | 28100 | 28200 | 28200 | 28100 | 622 |
| 510 | 20230920 | 101800 | 8838123200 | 28150 | 28200 | 28200 | 28150 | 928 |
| 511 | 20230920 | 101700 | 8811975200 | 28250 | 28250 | 28250 | 28150 | 4281 |
| 512 | 20230920 | 101600 | 8691241050 | 28200 | 28200 | 28250 | 28050 | 6048 |
| 513 | 20230920 | 101500 | 8520695250 | 28200 | 28050 | 28200 | 28050 | 4382 |
| 514 | 20230920 | 101400 | 8397532350 | 28050 | 28000 | 28100 | 28000 | 4005 |
| 515 | 20230920 | 101300 | 8285142050 | 28000 | 28000 | 28050 | 27950 | 2511 |
| 516 | 20230920 | 101200 | 8214828350 | 28000 | 28000 | 28050 | 28000 | 1913 |
| 517 | 20230920 | 101100 | 8161244400 | 28000 | 28050 | 28050 | 28000 | 1309 |
| 518 | 20230920 | 101000 | 8124586350 | 28050 | 28050 | 28050 | 28000 | 1879 |
| 519 | 20230920 | 100900 | 8071959900 | 28000 | 27900 | 28050 | 27900 | 2648 |
| 520 | 20230920 | 100800 | 7997881750 | 27950 | 27950 | 27950 | 27900 | 1812 |
| 521 | 20230920 | 100700 | 7947277500 | 27950 | 27950 | 28000 | 27900 | 1435 |
| 522 | 20230920 | 100600 | 7907175650 | 27950 | 27950 | 28000 | 27950 | 2751 |
| 523 | 20230920 | 100500 | 7830194900 | 27950 | 28000 | 28000 | 27950 | 2141 |
| 524 | 20230920 | 100400 | 7770348000 | 27950 | 28050 | 28050 | 27950 | 1366 |
| 525 | 20230920 | 100300 | 7732156050 | 27950 | 28050 | 28100 | 27950 | 4710 |
| 526 | 20230920 | 100200 | 7600244350 | 28050 | 28050 | 28100 | 28050 | 1996 |
| 527 | 20230920 | 100100 | 7544249300 | 28050 | 28050 | 28100 | 28050 | 1472 |
| 528 | 20230920 | 100000 | 7502952950 | 28100 | 28000 | 28100 | 28000 | 1012 |
| 529 | 20230920 | 095900 | 7474536800 | 28000 | 27950 | 28050 | 27950 | 6181 |
| 530 | 20230920 | 095800 | 7301394450 | 27950 | 27950 | 28000 | 27950 | 495 |
| 531 | 20230920 | 095700 | 7287556100 | 28000 | 27950 | 28000 | 27900 | 3824 |
| 532 | 20230920 | 095600 | 7180675600 | 27950 | 28000 | 28000 | 27950 | 3033 |
| 533 | 20230920 | 095500 | 7095885000 | 27950 | 27950 | 28000 | 27950 | 1835 |
| 534 | 20230920 | 095400 | 7044579400 | 27950 | 27950 | 28000 | 27950 | 1980 |
| 535 | 20230920 | 095300 | 6989207900 | 27950 | 28000 | 28000 | 27950 | 896 |
| 536 | 20230920 | 095200 | 6964137150 | 27950 | 28000 | 28050 | 27950 | 4387 |
| 537 | 20230920 | 095100 | 6841311350 | 28000 | 28000 | 28050 | 28000 | 2651 |
| 538 | 20230920 | 095000 | 6767071200 | 28000 | 28000 | 28000 | 27950 | 1259 |
| 539 | 20230920 | 094900 | 6731852600 | 28000 | 28000 | 28050 | 27950 | 1744 |
| 540 | 20230920 | 094800 | 6683031300 | 27950 | 27900 | 28050 | 27900 | 6733 |
| 541 | 20230920 | 094700 | 6494570950 | 27900 | 28000 | 28000 | 27900 | 6113 |
| 542 | 20230920 | 094600 | 6323758250 | 27950 | 28000 | 28050 | 27950 | 4401 |
| 543 | 20230920 | 094500 | 6200552600 | 28000 | 28050 | 28050 | 28000 | 5017 |
| 544 | 20230920 | 094400 | 6060069500 | 28000 | 28050 | 28100 | 28000 | 1667 |
| 545 | 20230920 | 094300 | 6013331900 | 28050 | 28100 | 28100 | 28000 | 3140 |
| 546 | 20230920 | 094200 | 5925232100 | 28050 | 28200 | 28200 | 28050 | 12396 |
| 547 | 20230920 | 094100 | 5576549400 | 28200 | 28150 | 28200 | 28150 | 1961 |
| 548 | 20230920 | 094000 | 5521275400 | 28200 | 28250 | 28250 | 28200 | 2659 |
| 549 | 20230920 | 093900 | 5446260050 | 28250 | 28150 | 28250 | 28150 | 2794 |
| 550 | 20230920 | 093800 | 5367487150 | 28200 | 28150 | 28200 | 28150 | 2141 |
| 551 | 20230920 | 093700 | 5307131650 | 28150 | 28200 | 28200 | 28150 | 1854 |
| 552 | 20230920 | 093600 | 5254876650 | 28200 | 28150 | 28200 | 28150 | 947 |
| 553 | 20230920 | 093500 | 5228208350 | 28200 | 28250 | 28250 | 28150 | 2227 |
| 554 | 20230920 | 093400 | 5165423050 | 28250 | 28250 | 28250 | 28200 | 2085 |
| 555 | 20230920 | 093300 | 5106558500 | 28200 | 28200 | 28250 | 28150 | 2712 |
| 556 | 20230920 | 093200 | 5030043800 | 28200 | 28100 | 28200 | 28050 | 9501 |
| 557 | 20230920 | 093100 | 4762648450 | 28050 | 27950 | 28100 | 27950 | 8056 |
| 558 | 20230920 | 093000 | 4536861650 | 27950 | 28000 | 28000 | 27900 | 5808 |
| 559 | 20230920 | 092900 | 4374545500 | 28000 | 27950 | 28000 | 27950 | 1003 |
| 560 | 20230920 | 092800 | 4346466750 | 28000 | 28000 | 28050 | 27950 | 1990 |
| 561 | 20230920 | 092700 | 4290749400 | 28000 | 28100 | 28100 | 28000 | 2423 |
| 562 | 20230920 | 092600 | 4222889300 | 28100 | 28100 | 28100 | 28000 | 1316 |
| 563 | 20230920 | 092500 | 4185967150 | 28100 | 28000 | 28100 | 27950 | 10353 |
| 564 | 20230920 | 092400 | 3896015900 | 27950 | 28000 | 28000 | 27950 | 5909 |
| 565 | 20230920 | 092300 | 3730779400 | 28000 | 28000 | 28050 | 27950 | 8337 |
| 566 | 20230920 | 092200 | 3497352050 | 28000 | 28050 | 28050 | 28000 | 2221 |
| 567 | 20230920 | 092100 | 3435090500 | 28050 | 28050 | 28100 | 28000 | 2813 |
| 568 | 20230920 | 092000 | 3356196300 | 28050 | 28050 | 28100 | 28050 | 4082 |
| 569 | 20230920 | 091900 | 3241658200 | 28050 | 28100 | 28100 | 28050 | 2463 |
| 570 | 20230920 | 091800 | 3172488950 | 28150 | 28100 | 28150 | 28050 | 1746 |
| 571 | 20230920 | 091700 | 3123467550 | 28100 | 28200 | 28250 | 28050 | 7660 |
| 572 | 20230920 | 091600 | 2907821700 | 28200 | 28250 | 28300 | 28200 | 3190 |
| 573 | 20230920 | 091500 | 2817783300 | 28200 | 28200 | 28300 | 28150 | 7161 |
| 574 | 20230920 | 091400 | 2615729300 | 28200 | 28050 | 28200 | 28000 | 7948 |
| 575 | 20230920 | 091300 | 2391959700 | 28050 | 28050 | 28050 | 28000 | 7296 |
| 576 | 20230920 | 091200 | 2187645900 | 28000 | 28050 | 28150 | 28000 | 4165 |
| 577 | 20230920 | 091100 | 2070749100 | 28050 | 28100 | 28150 | 28000 | 5573 |
| 578 | 20230920 | 091000 | 1914374500 | 28100 | 28200 | 28250 | 28100 | 2863 |
| 579 | 20230920 | 090900 | 1833791500 | 28200 | 28250 | 28250 | 28150 | 3981 |
| 580 | 20230920 | 090800 | 1721564050 | 28200 | 28250 | 28250 | 28200 | 3259 |
| 581 | 20230920 | 090700 | 1629514250 | 28150 | 28150 | 28200 | 28050 | 6995 |
| 582 | 20230920 | 090600 | 1432708200 | 28150 | 28150 | 28250 | 28150 | 2876 |
| 583 | 20230920 | 090500 | 1351679850 | 28150 | 28250 | 28250 | 28100 | 7126 |
| 584 | 20230920 | 090400 | 1150932800 | 28250 | 28250 | 28300 | 28200 | 5353 |
| 585 | 20230920 | 090300 | 999651450 | 28250 | 28150 | 28300 | 28150 | 8594 |
| 586 | 20230920 | 090200 | 756896700 | 28200 | 28200 | 28200 | 28100 | 4252 |
| 587 | 20230920 | 090100 | 637105550 | 28150 | 28100 | 28250 | 28000 | 8674 |
| 588 | 20230920 | 090000 | 392756900 | 28100 | 27950 | 28150 | 27950 | 12540 |