33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 3 | 20230912 | 191600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 4 | 20230912 | 191500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 5 | 20230912 | 191400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 6 | 20230912 | 191300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 7 | 20230912 | 191200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 8 | 20230912 | 191100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 9 | 20230912 | 191000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 10 | 20230912 | 190900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 11 | 20230912 | 190800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 12 | 20230912 | 190700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 13 | 20230912 | 190600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 14 | 20230912 | 190500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 15 | 20230912 | 190400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 16 | 20230912 | 190300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 17 | 20230912 | 190200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 18 | 20230912 | 190100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 19 | 20230912 | 190000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 20 | 20230912 | 185900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 21 | 20230912 | 185800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 22 | 20230912 | 185700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 23 | 20230912 | 185600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 24 | 20230912 | 185500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 25 | 20230912 | 185400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 26 | 20230912 | 185300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 27 | 20230912 | 185200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 28 | 20230912 | 185100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 29 | 20230912 | 185000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 30 | 20230912 | 184900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 31 | 20230912 | 184800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 32 | 20230912 | 184700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 33 | 20230912 | 184600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 34 | 20230912 | 184500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 35 | 20230912 | 184400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 36 | 20230912 | 184300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 37 | 20230912 | 184200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 38 | 20230912 | 184100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 39 | 20230912 | 184000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 40 | 20230912 | 183900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 41 | 20230912 | 183800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 42 | 20230912 | 183700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 43 | 20230912 | 183600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 44 | 20230912 | 183500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 45 | 20230912 | 183400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 46 | 20230912 | 183300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 47 | 20230912 | 183200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 48 | 20230912 | 183100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 49 | 20230912 | 183000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 50 | 20230912 | 182900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 51 | 20230912 | 182800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 52 | 20230912 | 182700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 53 | 20230912 | 182600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 54 | 20230912 | 182500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 55 | 20230912 | 182400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 56 | 20230912 | 182300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 57 | 20230912 | 182200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 58 | 20230912 | 182100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 59 | 20230912 | 182000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 60 | 20230912 | 181900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 61 | 20230912 | 181800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 62 | 20230912 | 181700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 63 | 20230912 | 181600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 64 | 20230912 | 181500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 65 | 20230912 | 181400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 66 | 20230912 | 181300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 67 | 20230912 | 181200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 68 | 20230912 | 181100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 69 | 20230912 | 181000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 70 | 20230912 | 180900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 71 | 20230912 | 180800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 72 | 20230912 | 180700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 73 | 20230912 | 180600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 74 | 20230912 | 180500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 75 | 20230912 | 180400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 76 | 20230912 | 180300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 77 | 20230912 | 180200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 78 | 20230912 | 180100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 79 | 20230912 | 180000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 80 | 20230912 | 175900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 81 | 20230912 | 175800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 82 | 20230912 | 175700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 83 | 20230912 | 175600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 84 | 20230912 | 175500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 85 | 20230912 | 175400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 86 | 20230912 | 175300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 87 | 20230912 | 175200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 88 | 20230912 | 175100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 89 | 20230912 | 175000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 90 | 20230912 | 174900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 91 | 20230912 | 174800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 92 | 20230912 | 174700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 93 | 20230912 | 174600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 94 | 20230912 | 174500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 95 | 20230912 | 174400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 96 | 20230912 | 174300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 97 | 20230912 | 174200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 98 | 20230912 | 174100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 99 | 20230912 | 174000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 100 | 20230912 | 173900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 101 | 20230912 | 173800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 102 | 20230912 | 173700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 103 | 20230912 | 173600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 104 | 20230912 | 173500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 105 | 20230912 | 173400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 106 | 20230912 | 173300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 107 | 20230912 | 173200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 108 | 20230912 | 173100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 109 | 20230912 | 173000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 110 | 20230912 | 172900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 111 | 20230912 | 172800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 112 | 20230912 | 172700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 113 | 20230912 | 172600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 114 | 20230912 | 172500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 115 | 20230912 | 172400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 116 | 20230912 | 172300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 117 | 20230912 | 172200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 118 | 20230912 | 172100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 119 | 20230912 | 172000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 120 | 20230912 | 171900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 121 | 20230912 | 171800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 122 | 20230912 | 171700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 123 | 20230912 | 171600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 124 | 20230912 | 171500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 125 | 20230912 | 171400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 126 | 20230912 | 171300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 127 | 20230912 | 171200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 128 | 20230912 | 171100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 129 | 20230912 | 171000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 130 | 20230912 | 170900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 131 | 20230912 | 170800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 132 | 20230912 | 170700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 133 | 20230912 | 170600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 134 | 20230912 | 170500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 135 | 20230912 | 170400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 136 | 20230912 | 170300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 137 | 20230912 | 170200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 138 | 20230912 | 170100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 139 | 20230912 | 170000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 140 | 20230912 | 165900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 141 | 20230912 | 165800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 142 | 20230912 | 165700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 143 | 20230912 | 165600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 144 | 20230912 | 165500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 145 | 20230912 | 165400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 146 | 20230912 | 165300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 147 | 20230912 | 165200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 148 | 20230912 | 165100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 149 | 20230912 | 165000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 150 | 20230912 | 164900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 151 | 20230912 | 164800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 152 | 20230912 | 164700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 153 | 20230912 | 164600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 154 | 20230912 | 164500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 155 | 20230912 | 164400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 156 | 20230912 | 164300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 157 | 20230912 | 164200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 158 | 20230912 | 164100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 159 | 20230912 | 164000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 160 | 20230912 | 163900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 161 | 20230912 | 163800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 162 | 20230912 | 163700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 163 | 20230912 | 163600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 164 | 20230912 | 163500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 165 | 20230912 | 163400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 166 | 20230912 | 163300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 167 | 20230912 | 163200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 168 | 20230912 | 163100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 169 | 20230912 | 163000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 170 | 20230912 | 162900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 171 | 20230912 | 162800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 172 | 20230912 | 162700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 173 | 20230912 | 162600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 174 | 20230912 | 162500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 175 | 20230912 | 162400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 176 | 20230912 | 162300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 177 | 20230912 | 162200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 178 | 20230912 | 162100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 179 | 20230912 | 162000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 180 | 20230912 | 161900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 181 | 20230912 | 161800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 182 | 20230912 | 161700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 183 | 20230912 | 161600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 184 | 20230912 | 161500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 185 | 20230912 | 161400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 186 | 20230912 | 161300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 187 | 20230912 | 161200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 188 | 20230912 | 161100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 189 | 20230912 | 161000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 190 | 20230912 | 160900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 191 | 20230912 | 160800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 192 | 20230912 | 160700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 193 | 20230912 | 160600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 194 | 20230912 | 160500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 195 | 20230912 | 160400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 196 | 20230912 | 160300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 197 | 20230912 | 160200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 198 | 20230912 | 160100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 199 | 20230912 | 160000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 200 | 20230912 | 155900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 201 | 20230912 | 155800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 202 | 20230912 | 155700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 203 | 20230912 | 155600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 204 | 20230912 | 155500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 205 | 20230912 | 155400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 206 | 20230912 | 155300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 207 | 20230912 | 155200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 208 | 20230912 | 155100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 209 | 20230912 | 155000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20230912 | 154900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 211 | 20230912 | 154800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 212 | 20230912 | 154700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 213 | 20230912 | 154600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 214 | 20230912 | 154500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 215 | 20230912 | 154400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 216 | 20230912 | 154300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 217 | 20230912 | 154200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 218 | 20230912 | 154100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 219 | 20230912 | 154000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 220 | 20230912 | 153900 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 221 | 20230912 | 153800 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 222 | 20230912 | 153700 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 223 | 20230912 | 153600 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20230912 | 153500 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20230912 | 153400 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20230912 | 153300 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20230912 | 153200 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20230912 | 153100 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20230912 | 153000 | 12658015200 | 27250 | 27250 | 27250 | 27250 | 10882 |
| 230 | 20230912 | 152900 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20230912 | 152800 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20230912 | 152700 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20230912 | 152600 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20230912 | 152500 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20230912 | 152400 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20230912 | 152300 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 237 | 20230912 | 152200 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20230912 | 152100 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 239 | 20230912 | 152000 | 12361480700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 240 | 20230912 | 151900 | 12361480700 | 27200 | 27150 | 27200 | 27100 | 3432 |
| 241 | 20230912 | 151800 | 12268352800 | 27150 | 27150 | 27200 | 27100 | 2179 |
| 242 | 20230912 | 151700 | 12209203200 | 27200 | 27200 | 27200 | 27150 | 898 |
| 243 | 20230912 | 151600 | 12184819450 | 27150 | 27150 | 27200 | 27150 | 76 |
| 244 | 20230912 | 151500 | 12182752600 | 27200 | 27200 | 27200 | 27150 | 1340 |
| 245 | 20230912 | 151400 | 12146365200 | 27200 | 27150 | 27200 | 27100 | 3136 |
| 246 | 20230912 | 151300 | 12061225750 | 27150 | 27100 | 27150 | 27100 | 1618 |
| 247 | 20230912 | 151200 | 12017326250 | 27150 | 27150 | 27150 | 27100 | 2096 |
| 248 | 20230912 | 151100 | 11960424950 | 27150 | 27100 | 27150 | 27100 | 2412 |
| 249 | 20230912 | 151000 | 11895058650 | 27100 | 27050 | 27100 | 27050 | 523 |
| 250 | 20230912 | 150900 | 11880893650 | 27100 | 27050 | 27100 | 27050 | 298 |
| 251 | 20230912 | 150800 | 11872824650 | 27050 | 27050 | 27100 | 27050 | 727 |
| 252 | 20230912 | 150700 | 11853129000 | 27100 | 27150 | 27150 | 27050 | 2542 |
| 253 | 20230912 | 150600 | 11784284900 | 27100 | 27100 | 27150 | 27050 | 1972 |
| 254 | 20230912 | 150500 | 11730846950 | 27100 | 27050 | 27100 | 27050 | 767 |
| 255 | 20230912 | 150400 | 11710075900 | 27050 | 27050 | 27100 | 27050 | 2626 |
| 256 | 20230912 | 150300 | 11638955400 | 27050 | 27100 | 27100 | 27050 | 3151 |
| 257 | 20230912 | 150200 | 11553667300 | 27100 | 27100 | 27100 | 27100 | 1157 |
| 258 | 20230912 | 150100 | 11522312600 | 27100 | 27100 | 27100 | 27100 | 438 |
| 259 | 20230912 | 150000 | 11510442800 | 27100 | 27150 | 27150 | 27100 | 3598 |
| 260 | 20230912 | 145900 | 11412889550 | 27150 | 27100 | 27150 | 27100 | 124 |
| 261 | 20230912 | 145800 | 11409525450 | 27100 | 27150 | 27150 | 27100 | 345 |
| 262 | 20230912 | 145700 | 11400175700 | 27150 | 27100 | 27150 | 27100 | 676 |
| 263 | 20230912 | 145600 | 11381847350 | 27150 | 27100 | 27150 | 27100 | 53 |
| 264 | 20230912 | 145500 | 11380410150 | 27100 | 27200 | 27200 | 27100 | 1371 |
| 265 | 20230912 | 145400 | 11343180200 | 27200 | 27150 | 27200 | 27150 | 899 |
| 266 | 20230912 | 145300 | 11318769700 | 27150 | 27150 | 27150 | 27100 | 269 |
| 267 | 20230912 | 145200 | 11311479600 | 27100 | 27100 | 27150 | 27100 | 652 |
| 268 | 20230912 | 145100 | 11293790400 | 27100 | 27100 | 27100 | 27100 | 239 |
| 269 | 20230912 | 145000 | 11287313500 | 27150 | 27100 | 27150 | 27050 | 2062 |
| 270 | 20230912 | 144900 | 11231462100 | 27100 | 27100 | 27100 | 27100 | 101 |
| 271 | 20230912 | 144800 | 11228725000 | 27100 | 27100 | 27100 | 27050 | 578 |
| 272 | 20230912 | 144700 | 11213066100 | 27100 | 27150 | 27150 | 27100 | 237 |
| 273 | 20230912 | 144600 | 11206636550 | 27100 | 27100 | 27150 | 27050 | 2732 |
| 274 | 20230912 | 144500 | 11132612100 | 27150 | 27150 | 27150 | 27150 | 68 |
| 275 | 20230912 | 144400 | 11130765900 | 27150 | 27200 | 27200 | 27150 | 510 |
| 276 | 20230912 | 144300 | 11116919200 | 27150 | 27150 | 27150 | 27150 | 0 |
| 277 | 20230912 | 144200 | 11116919200 | 27150 | 27150 | 27150 | 27150 | 673 |
| 278 | 20230912 | 144100 | 11098647250 | 27150 | 27150 | 27200 | 27100 | 641 |
| 279 | 20230912 | 144000 | 11081243850 | 27150 | 27150 | 27150 | 27150 | 1174 |
| 280 | 20230912 | 143900 | 11049369750 | 27150 | 27150 | 27200 | 27150 | 118 |
| 281 | 20230912 | 143800 | 11046160800 | 27200 | 27150 | 27200 | 27150 | 321 |
| 282 | 20230912 | 143700 | 11037429650 | 27150 | 27200 | 27200 | 27150 | 43 |
| 283 | 20230912 | 143600 | 11036261800 | 27150 | 27150 | 27200 | 27150 | 1317 |
| 284 | 20230912 | 143500 | 11000505100 | 27150 | 27200 | 27200 | 27150 | 1124 |
| 285 | 20230912 | 143400 | 10969944700 | 27200 | 27150 | 27200 | 27150 | 234 |
| 286 | 20230912 | 143300 | 10963589300 | 27150 | 27150 | 27150 | 27150 | 53 |
| 287 | 20230912 | 143200 | 10962150350 | 27150 | 27150 | 27200 | 27150 | 50 |
| 288 | 20230912 | 143100 | 10960792750 | 27150 | 27150 | 27150 | 27150 | 270 |
| 289 | 20230912 | 143000 | 10953462250 | 27150 | 27150 | 27150 | 27150 | 1364 |
| 290 | 20230912 | 142900 | 10916429650 | 27150 | 27150 | 27150 | 27150 | 38 |
| 291 | 20230912 | 142800 | 10915397950 | 27150 | 27150 | 27200 | 27150 | 359 |
| 292 | 20230912 | 142700 | 10905650950 | 27150 | 27200 | 27200 | 27150 | 337 |
| 293 | 20230912 | 142600 | 10896500900 | 27150 | 27150 | 27150 | 27150 | 648 |
| 294 | 20230912 | 142500 | 10878907700 | 27150 | 27200 | 27200 | 27150 | 922 |
| 295 | 20230912 | 142400 | 10853861450 | 27200 | 27200 | 27200 | 27150 | 418 |
| 296 | 20230912 | 142300 | 10842498050 | 27200 | 27200 | 27200 | 27200 | 7 |
| 297 | 20230912 | 142200 | 10842307650 | 27200 | 27100 | 27200 | 27100 | 1586 |
| 298 | 20230912 | 142100 | 10799266700 | 27150 | 27100 | 27150 | 27050 | 678 |
| 299 | 20230912 | 142000 | 10780911200 | 27100 | 27150 | 27150 | 27100 | 411 |
| 300 | 20230912 | 141900 | 10769773050 | 27100 | 27100 | 27100 | 27100 | 13 |
| 301 | 20230912 | 141800 | 10769420750 | 27100 | 27100 | 27100 | 27100 | 128 |
| 302 | 20230912 | 141700 | 10765951950 | 27100 | 27050 | 27100 | 27050 | 243 |
| 303 | 20230912 | 141600 | 10759372800 | 27050 | 27100 | 27100 | 27050 | 409 |
| 304 | 20230912 | 141500 | 10748289000 | 27100 | 27150 | 27150 | 27050 | 1227 |
| 305 | 20230912 | 141400 | 10714990050 | 27100 | 27150 | 27150 | 27100 | 264 |
| 306 | 20230912 | 141300 | 10707830400 | 27150 | 27100 | 27150 | 27100 | 96 |
| 307 | 20230912 | 141200 | 10705225850 | 27100 | 27100 | 27150 | 27100 | 134 |
| 308 | 20230912 | 141100 | 10701593450 | 27100 | 27100 | 27100 | 27100 | 573 |
| 309 | 20230912 | 141000 | 10686065150 | 27050 | 27050 | 27050 | 27000 | 571 |
| 310 | 20230912 | 140900 | 10670629750 | 27000 | 26950 | 27200 | 26950 | 2075 |
| 311 | 20230912 | 140800 | 10614427300 | 26950 | 26950 | 26950 | 26950 | 434 |
| 312 | 20230912 | 140700 | 10602731000 | 26950 | 26950 | 27000 | 26950 | 124 |
| 313 | 20230912 | 140600 | 10599389150 | 26950 | 26950 | 27000 | 26950 | 638 |
| 314 | 20230912 | 140500 | 10582194550 | 26950 | 26950 | 27000 | 26950 | 1556 |
| 315 | 20230912 | 140400 | 10540260300 | 26950 | 26950 | 27000 | 26950 | 488 |
| 316 | 20230912 | 140300 | 10527104550 | 26950 | 26950 | 27000 | 26950 | 1489 |
| 317 | 20230912 | 140200 | 10486967950 | 27000 | 27000 | 27000 | 26950 | 277 |
| 318 | 20230912 | 140100 | 10479494150 | 26950 | 26950 | 27000 | 26950 | 1105 |
| 319 | 20230912 | 140000 | 10449684800 | 27000 | 27000 | 27000 | 26950 | 1877 |
| 320 | 20230912 | 135900 | 10399098800 | 26950 | 26950 | 27000 | 26950 | 1232 |
| 321 | 20230912 | 135800 | 10365886550 | 26950 | 27000 | 27050 | 26950 | 4141 |
| 322 | 20230912 | 135700 | 10254085800 | 27000 | 27000 | 27050 | 27000 | 1002 |
| 323 | 20230912 | 135600 | 10227017900 | 27000 | 27050 | 27100 | 27000 | 5764 |
| 324 | 20230912 | 135500 | 10071202350 | 27050 | 27100 | 27100 | 27050 | 6023 |
| 325 | 20230912 | 135400 | 9908045550 | 27150 | 27150 | 27150 | 27100 | 1294 |
| 326 | 20230912 | 135300 | 9872938450 | 27150 | 27150 | 27150 | 27100 | 323 |
| 327 | 20230912 | 135200 | 9864169200 | 27150 | 27150 | 27150 | 27150 | 1441 |
| 328 | 20230912 | 135100 | 9825046050 | 27150 | 27100 | 27150 | 27100 | 897 |
| 329 | 20230912 | 135000 | 9800695750 | 27100 | 27100 | 27150 | 27100 | 345 |
| 330 | 20230912 | 134900 | 9791336450 | 27100 | 27100 | 27150 | 27100 | 30 |
| 331 | 20230912 | 134800 | 9790523250 | 27100 | 27150 | 27150 | 27100 | 2236 |
| 332 | 20230912 | 134700 | 9729912650 | 27100 | 27150 | 27150 | 27100 | 475 |
| 333 | 20230912 | 134600 | 9717030050 | 27150 | 27150 | 27150 | 27100 | 161 |
| 334 | 20230912 | 134500 | 9712659400 | 27150 | 27150 | 27150 | 27100 | 1005 |
| 335 | 20230912 | 134400 | 9685405950 | 27150 | 27150 | 27150 | 27150 | 1037 |
| 336 | 20230912 | 134300 | 9657251400 | 27150 | 27150 | 27200 | 27150 | 127 |
| 337 | 20230912 | 134200 | 9653803100 | 27150 | 27200 | 27200 | 27150 | 880 |
| 338 | 20230912 | 134100 | 9629911050 | 27150 | 27150 | 27150 | 27150 | 44 |
| 339 | 20230912 | 134000 | 9628716450 | 27150 | 27200 | 27200 | 27150 | 176 |
| 340 | 20230912 | 133900 | 9623938000 | 27200 | 27200 | 27200 | 27150 | 5 |
| 341 | 20230912 | 133800 | 9623802100 | 27150 | 27150 | 27150 | 27150 | 552 |
| 342 | 20230912 | 133700 | 9608815300 | 27200 | 27150 | 27200 | 27150 | 380 |
| 343 | 20230912 | 133600 | 9598495750 | 27200 | 27150 | 27200 | 27150 | 106 |
| 344 | 20230912 | 133500 | 9595617750 | 27150 | 27200 | 27200 | 27150 | 498 |
| 345 | 20230912 | 133400 | 9582094400 | 27200 | 27200 | 27200 | 27150 | 151 |
| 346 | 20230912 | 133300 | 9577987450 | 27150 | 27150 | 27200 | 27150 | 179 |
| 347 | 20230912 | 133200 | 9573127100 | 27200 | 27150 | 27200 | 27150 | 140 |
| 348 | 20230912 | 133100 | 9569324100 | 27150 | 27150 | 27200 | 27150 | 446 |
| 349 | 20230912 | 133000 | 9557213600 | 27150 | 27150 | 27200 | 27150 | 181 |
| 350 | 20230912 | 132900 | 9552297250 | 27150 | 27200 | 27200 | 27150 | 1361 |
| 351 | 20230912 | 132800 | 9515342850 | 27200 | 27150 | 27200 | 27150 | 813 |
| 352 | 20230912 | 132700 | 9493241650 | 27150 | 27200 | 27200 | 27150 | 620 |
| 353 | 20230912 | 132600 | 9476402750 | 27200 | 27250 | 27250 | 27200 | 1296 |
| 354 | 20230912 | 132500 | 9441149450 | 27200 | 27250 | 27250 | 27200 | 791 |
| 355 | 20230912 | 132400 | 9419603900 | 27250 | 27250 | 27250 | 27250 | 209 |
| 356 | 20230912 | 132300 | 9413908650 | 27250 | 27200 | 27250 | 27200 | 154 |
| 357 | 20230912 | 132200 | 9409717050 | 27200 | 27250 | 27250 | 27200 | 440 |
| 358 | 20230912 | 132100 | 9397747200 | 27250 | 27250 | 27250 | 27200 | 105 |
| 359 | 20230912 | 132000 | 9394889600 | 27200 | 27200 | 27250 | 27200 | 351 |
| 360 | 20230912 | 131900 | 9385342000 | 27250 | 27200 | 27250 | 27200 | 933 |
| 361 | 20230912 | 131800 | 9359947650 | 27200 | 27250 | 27250 | 27200 | 200 |
| 362 | 20230912 | 131700 | 9354504000 | 27200 | 27200 | 27250 | 27200 | 543 |
| 363 | 20230912 | 131600 | 9339713350 | 27200 | 27250 | 27250 | 27200 | 706 |
| 364 | 20230912 | 131500 | 9320491550 | 27250 | 27250 | 27250 | 27200 | 1952 |
| 365 | 20230912 | 131400 | 9267306750 | 27200 | 27200 | 27250 | 27200 | 805 |
| 366 | 20230912 | 131300 | 9245408950 | 27250 | 27200 | 27250 | 27200 | 559 |
| 367 | 20230912 | 131200 | 9230194750 | 27250 | 27250 | 27350 | 27200 | 502 |
| 368 | 20230912 | 131100 | 9216518850 | 27250 | 27300 | 27350 | 27250 | 326 |
| 369 | 20230912 | 131000 | 9207620050 | 27250 | 27300 | 27300 | 27250 | 1231 |
| 370 | 20230912 | 130900 | 9174071750 | 27300 | 27300 | 27350 | 27300 | 1151 |
| 371 | 20230912 | 130800 | 9142640950 | 27300 | 27350 | 27350 | 27300 | 656 |
| 372 | 20230912 | 130700 | 9124723650 | 27350 | 27300 | 27350 | 27300 | 1082 |
| 373 | 20230912 | 130600 | 9095134300 | 27300 | 27350 | 27350 | 27300 | 273 |
| 374 | 20230912 | 130500 | 9087681350 | 27300 | 27400 | 27400 | 27300 | 2330 |
| 375 | 20230912 | 130400 | 9023981150 | 27350 | 27350 | 27350 | 27350 | 365 |
| 376 | 20230912 | 130300 | 9013998400 | 27400 | 27350 | 27400 | 27350 | 176 |
| 377 | 20230912 | 130200 | 9009184250 | 27400 | 27350 | 27400 | 27350 | 434 |
| 378 | 20230912 | 130100 | 8997310400 | 27350 | 27400 | 27400 | 27350 | 58 |
| 379 | 20230912 | 130000 | 8995723000 | 27400 | 27400 | 27400 | 27400 | 146 |
| 380 | 20230912 | 125900 | 8991722600 | 27400 | 27350 | 27400 | 27350 | 1316 |
| 381 | 20230912 | 125800 | 8955728850 | 27400 | 27400 | 27400 | 27400 | 110 |
| 382 | 20230912 | 125700 | 8952714850 | 27400 | 27350 | 27400 | 27350 | 1804 |
| 383 | 20230912 | 125600 | 8903362100 | 27350 | 27300 | 27350 | 27300 | 147 |
| 384 | 20230912 | 125500 | 8899348950 | 27300 | 27350 | 27350 | 27300 | 209 |
| 385 | 20230912 | 125400 | 8893633250 | 27300 | 27250 | 27350 | 27250 | 235 |
| 386 | 20230912 | 125300 | 8887221950 | 27250 | 27350 | 27350 | 27250 | 512 |
| 387 | 20230912 | 125200 | 8873256550 | 27350 | 27300 | 27350 | 27250 | 755 |
| 388 | 20230912 | 125100 | 8852645650 | 27300 | 27300 | 27350 | 27250 | 878 |
| 389 | 20230912 | 125000 | 8828679800 | 27300 | 27300 | 27300 | 27250 | 712 |
| 390 | 20230912 | 124900 | 8809244700 | 27300 | 27250 | 27300 | 27250 | 331 |
| 391 | 20230912 | 124800 | 8800221950 | 27250 | 27300 | 27300 | 27250 | 413 |
| 392 | 20230912 | 124700 | 8788960200 | 27300 | 27300 | 27300 | 27250 | 508 |
| 393 | 20230912 | 124600 | 8775097400 | 27300 | 27350 | 27350 | 27300 | 1036 |
| 394 | 20230912 | 124500 | 8746810800 | 27300 | 27400 | 27400 | 27300 | 2125 |
| 395 | 20230912 | 124400 | 8688699550 | 27400 | 27400 | 27400 | 27400 | 453 |
| 396 | 20230912 | 124300 | 8676287350 | 27400 | 27400 | 27400 | 27400 | 259 |
| 397 | 20230912 | 124200 | 8669190750 | 27400 | 27400 | 27400 | 27400 | 1121 |
| 398 | 20230912 | 124100 | 8638475350 | 27400 | 27350 | 27400 | 27350 | 412 |
| 399 | 20230912 | 124000 | 8627195050 | 27400 | 27300 | 27400 | 27300 | 1084 |
| 400 | 20230912 | 123900 | 8597520200 | 27350 | 27350 | 27400 | 27350 | 855 |
| 401 | 20230912 | 123800 | 8574133150 | 27400 | 27400 | 27400 | 27350 | 1049 |
| 402 | 20230912 | 123700 | 8545392600 | 27400 | 27400 | 27450 | 27400 | 1177 |
| 403 | 20230912 | 123600 | 8513139950 | 27450 | 27400 | 27450 | 27400 | 705 |
| 404 | 20230912 | 123500 | 8493822150 | 27400 | 27350 | 27400 | 27300 | 1678 |
| 405 | 20230912 | 123400 | 8447947800 | 27300 | 27350 | 27350 | 27300 | 399 |
| 406 | 20230912 | 123300 | 8437040350 | 27350 | 27300 | 27350 | 27250 | 373 |
| 407 | 20230912 | 123200 | 8426857500 | 27300 | 27250 | 27300 | 27250 | 1770 |
| 408 | 20230912 | 123100 | 8378559100 | 27250 | 27300 | 27300 | 27250 | 1129 |
| 409 | 20230912 | 123000 | 8347783500 | 27250 | 27350 | 27350 | 27250 | 1891 |
| 410 | 20230912 | 122900 | 8296174450 | 27350 | 27400 | 27400 | 27350 | 1188 |
| 411 | 20230912 | 122800 | 8263682500 | 27400 | 27400 | 27450 | 27400 | 334 |
| 412 | 20230912 | 122700 | 8254528250 | 27400 | 27400 | 27400 | 27400 | 491 |
| 413 | 20230912 | 122600 | 8241074850 | 27400 | 27500 | 27500 | 27400 | 1848 |
| 414 | 20230912 | 122500 | 8190366750 | 27500 | 27500 | 27500 | 27450 | 757 |
| 415 | 20230912 | 122400 | 8169557800 | 27500 | 27500 | 27500 | 27500 | 1962 |
| 416 | 20230912 | 122300 | 8115602800 | 27500 | 27500 | 27500 | 27500 | 1514 |
| 417 | 20230912 | 122200 | 8073967800 | 27450 | 27550 | 27550 | 27450 | 1551 |
| 418 | 20230912 | 122100 | 8031272050 | 27550 | 27500 | 27550 | 27500 | 4424 |
| 419 | 20230912 | 122000 | 7909456700 | 27500 | 27500 | 27500 | 27450 | 7426 |
| 420 | 20230912 | 121900 | 7705242650 | 27500 | 27500 | 27500 | 27450 | 978 |
| 421 | 20230912 | 121800 | 7678358300 | 27500 | 27450 | 27500 | 27450 | 3286 |
| 422 | 20230912 | 121700 | 7588157200 | 27450 | 27450 | 27450 | 27400 | 417 |
| 423 | 20230912 | 121600 | 7576728000 | 27400 | 27400 | 27400 | 27400 | 1049 |
| 424 | 20230912 | 121500 | 7547985400 | 27350 | 27400 | 27400 | 27350 | 1248 |
| 425 | 20230912 | 121400 | 7513792000 | 27400 | 27450 | 27450 | 27400 | 195 |
| 426 | 20230912 | 121300 | 7508439500 | 27450 | 27450 | 27450 | 27400 | 110 |
| 427 | 20230912 | 121200 | 7505421500 | 27450 | 27450 | 27450 | 27400 | 227 |
| 428 | 20230912 | 121100 | 7499196400 | 27450 | 27450 | 27450 | 27400 | 495 |
| 429 | 20230912 | 121000 | 7485608700 | 27400 | 27400 | 27450 | 27400 | 1866 |
| 430 | 20230912 | 120900 | 7434387750 | 27400 | 27450 | 27450 | 27400 | 410 |
| 431 | 20230912 | 120800 | 7423144450 | 27450 | 27400 | 27450 | 27400 | 579 |
| 432 | 20230912 | 120700 | 7407265650 | 27400 | 27400 | 27400 | 27400 | 493 |
| 433 | 20230912 | 120600 | 7393757450 | 27450 | 27450 | 27450 | 27350 | 198 |
| 434 | 20230912 | 120500 | 7388322550 | 27450 | 27400 | 27450 | 27400 | 392 |
| 435 | 20230912 | 120400 | 7377579550 | 27350 | 27350 | 27350 | 27300 | 335 |
| 436 | 20230912 | 120300 | 7368419350 | 27350 | 27300 | 27400 | 27300 | 1166 |
| 437 | 20230912 | 120200 | 7336570800 | 27350 | 27400 | 27400 | 27350 | 368 |
| 438 | 20230912 | 120100 | 7326497200 | 27400 | 27450 | 27450 | 27400 | 443 |
| 439 | 20230912 | 120000 | 7314352300 | 27450 | 27450 | 27450 | 27400 | 331 |
| 440 | 20230912 | 115900 | 7305274600 | 27450 | 27450 | 27500 | 27450 | 2167 |
| 441 | 20230912 | 115800 | 7245790400 | 27450 | 27350 | 27450 | 27350 | 8565 |
| 442 | 20230912 | 115700 | 7011041500 | 27350 | 27350 | 27350 | 27300 | 899 |
| 443 | 20230912 | 115600 | 6986453900 | 27350 | 27300 | 27350 | 27300 | 3797 |
| 444 | 20230912 | 115500 | 6882615950 | 27350 | 27200 | 27350 | 27200 | 3594 |
| 445 | 20230912 | 115400 | 6784558400 | 27250 | 27250 | 27250 | 27250 | 4 |
| 446 | 20230912 | 115300 | 6784449400 | 27250 | 27250 | 27250 | 27200 | 184 |
| 447 | 20230912 | 115200 | 6779442900 | 27200 | 27200 | 27200 | 27200 | 20 |
| 448 | 20230912 | 115100 | 6778898900 | 27250 | 27200 | 27250 | 27200 | 324 |
| 449 | 20230912 | 115000 | 6770082400 | 27250 | 27150 | 27250 | 27150 | 450 |
| 450 | 20230912 | 114900 | 6757824600 | 27200 | 27250 | 27250 | 27200 | 870 |
| 451 | 20230912 | 114800 | 6734142350 | 27250 | 27150 | 27250 | 27150 | 119 |
| 452 | 20230912 | 114700 | 6730911200 | 27150 | 27150 | 27250 | 27150 | 400 |
| 453 | 20230912 | 114600 | 6720037950 | 27150 | 27200 | 27200 | 27150 | 977 |
| 454 | 20230912 | 114500 | 6693484250 | 27200 | 27200 | 27200 | 27200 | 667 |
| 455 | 20230912 | 114400 | 6675341850 | 27250 | 27250 | 27250 | 27250 | 52 |
| 456 | 20230912 | 114300 | 6673924850 | 27200 | 27200 | 27200 | 27200 | 921 |
| 457 | 20230912 | 114200 | 6648873650 | 27200 | 27200 | 27200 | 27200 | 103 |
| 458 | 20230912 | 114100 | 6646072050 | 27150 | 27150 | 27200 | 27150 | 159 |
| 459 | 20230912 | 114000 | 6641752300 | 27200 | 27200 | 27250 | 27200 | 828 |
| 460 | 20230912 | 113900 | 6619228700 | 27200 | 27100 | 27200 | 27100 | 454 |
| 461 | 20230912 | 113800 | 6606902650 | 27150 | 27200 | 27200 | 27150 | 1318 |
| 462 | 20230912 | 113700 | 6571092300 | 27200 | 27150 | 27200 | 27150 | 319 |
| 463 | 20230912 | 113600 | 6562421500 | 27200 | 27100 | 27200 | 27100 | 496 |
| 464 | 20230912 | 113500 | 6548956050 | 27100 | 27100 | 27150 | 27100 | 775 |
| 465 | 20230912 | 113400 | 6527953450 | 27100 | 27200 | 27200 | 27100 | 1254 |
| 466 | 20230912 | 113300 | 6493946350 | 27150 | 27100 | 27150 | 27100 | 1243 |
| 467 | 20230912 | 113200 | 6460201250 | 27100 | 27100 | 27100 | 27100 | 501 |
| 468 | 20230912 | 113100 | 6446624150 | 27150 | 27150 | 27150 | 27100 | 1501 |
| 469 | 20230912 | 113000 | 6405890250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 470 | 20230912 | 112900 | 6405890250 | 27200 | 27150 | 27200 | 27150 | 271 |
| 471 | 20230912 | 112800 | 6398524550 | 27200 | 27200 | 27200 | 27200 | 1000 |
| 472 | 20230912 | 112700 | 6371324550 | 27250 | 27250 | 27250 | 27250 | 319 |
| 473 | 20230912 | 112600 | 6362631800 | 27250 | 27250 | 27250 | 27200 | 221 |
| 474 | 20230912 | 112500 | 6356609600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 475 | 20230912 | 112400 | 6356609600 | 27250 | 27200 | 27250 | 27200 | 47 |
| 476 | 20230912 | 112300 | 6355330250 | 27200 | 27200 | 27200 | 27150 | 883 |
| 477 | 20230912 | 112200 | 6331313150 | 27200 | 27250 | 27250 | 27200 | 178 |
| 478 | 20230912 | 112100 | 6326463300 | 27250 | 27250 | 27250 | 27250 | 20 |
| 479 | 20230912 | 112000 | 6325918300 | 27250 | 27300 | 27300 | 27200 | 1676 |
| 480 | 20230912 | 111900 | 6280305900 | 27300 | 27300 | 27300 | 27250 | 432 |
| 481 | 20230912 | 111800 | 6268530000 | 27300 | 27350 | 27350 | 27300 | 507 |
| 482 | 20230912 | 111700 | 6254688700 | 27350 | 27250 | 27350 | 27250 | 3885 |
| 483 | 20230912 | 111600 | 6148688800 | 27250 | 27300 | 27300 | 27250 | 773 |
| 484 | 20230912 | 111500 | 6127586050 | 27250 | 27300 | 27300 | 27250 | 202 |
| 485 | 20230912 | 111400 | 6122081350 | 27300 | 27300 | 27300 | 27300 | 494 |
| 486 | 20230912 | 111300 | 6108595150 | 27300 | 27250 | 27300 | 27250 | 1196 |
| 487 | 20230912 | 111200 | 6075956600 | 27250 | 27200 | 27250 | 27200 | 92 |
| 488 | 20230912 | 111100 | 6073453850 | 27200 | 27200 | 27200 | 27200 | 651 |
| 489 | 20230912 | 111000 | 6055746650 | 27200 | 27300 | 27300 | 27200 | 867 |
| 490 | 20230912 | 110900 | 6032101700 | 27300 | 27300 | 27350 | 27300 | 577 |
| 491 | 20230912 | 110800 | 6016340650 | 27300 | 27300 | 27300 | 27300 | 1935 |
| 492 | 20230912 | 110700 | 5963515150 | 27350 | 27350 | 27400 | 27350 | 924 |
| 493 | 20230912 | 110600 | 5938243700 | 27350 | 27350 | 27350 | 27300 | 1091 |
| 494 | 20230912 | 110500 | 5908405850 | 27300 | 27250 | 27300 | 27250 | 560 |
| 495 | 20230912 | 110400 | 5893131300 | 27250 | 27250 | 27350 | 27200 | 251 |
| 496 | 20230912 | 110300 | 5886287750 | 27250 | 27350 | 27350 | 27150 | 1846 |
| 497 | 20230912 | 110200 | 5835913600 | 27350 | 27400 | 27400 | 27350 | 434 |
| 498 | 20230912 | 110100 | 5824023900 | 27400 | 27350 | 27400 | 27350 | 1307 |
| 499 | 20230912 | 110000 | 5788266900 | 27400 | 27250 | 27400 | 27250 | 11898 |
| 500 | 20230912 | 105900 | 5463376150 | 27200 | 27200 | 27200 | 27200 | 612 |
| 501 | 20230912 | 105800 | 5446729750 | 27200 | 27200 | 27250 | 27200 | 960 |
| 502 | 20230912 | 105700 | 5420597900 | 27200 | 27200 | 27200 | 27200 | 1039 |
| 503 | 20230912 | 105600 | 5392337100 | 27200 | 27200 | 27200 | 27200 | 267 |
| 504 | 20230912 | 105500 | 5385074700 | 27250 | 27250 | 27300 | 27250 | 844 |
| 505 | 20230912 | 105400 | 5362072750 | 27250 | 27300 | 27300 | 27250 | 396 |
| 506 | 20230912 | 105300 | 5351278600 | 27250 | 27300 | 27300 | 27250 | 167 |
| 507 | 20230912 | 105200 | 5346727400 | 27300 | 27250 | 27300 | 27250 | 369 |
| 508 | 20230912 | 105100 | 5336659950 | 27250 | 27150 | 27250 | 27150 | 3221 |
| 509 | 20230912 | 105000 | 5248926300 | 27200 | 27200 | 27200 | 27200 | 984 |
| 510 | 20230912 | 104900 | 5222161500 | 27150 | 27100 | 27200 | 27050 | 2101 |
| 511 | 20230912 | 104800 | 5165128150 | 27100 | 27050 | 27100 | 27050 | 1334 |
| 512 | 20230912 | 104700 | 5128980550 | 27050 | 27000 | 27050 | 27000 | 119 |
| 513 | 20230912 | 104600 | 5125763900 | 27000 | 27050 | 27050 | 27000 | 229 |
| 514 | 20230912 | 104500 | 5119570700 | 27050 | 27050 | 27050 | 27000 | 341 |
| 515 | 20230912 | 104400 | 5110361950 | 27000 | 27000 | 27050 | 27000 | 1305 |
| 516 | 20230912 | 104300 | 5075126900 | 27050 | 27100 | 27100 | 27050 | 901 |
| 517 | 20230912 | 104200 | 5050752850 | 27050 | 27100 | 27100 | 27050 | 900 |
| 518 | 20230912 | 104100 | 5026370000 | 27100 | 27100 | 27100 | 27100 | 794 |
| 519 | 20230912 | 104000 | 5004852600 | 27100 | 27100 | 27100 | 27050 | 739 |
| 520 | 20230912 | 103900 | 4984827650 | 27100 | 27100 | 27150 | 27100 | 658 |
| 521 | 20230912 | 103800 | 4966995600 | 27100 | 27150 | 27150 | 27100 | 217 |
| 522 | 20230912 | 103700 | 4961114400 | 27100 | 27100 | 27100 | 27100 | 1606 |
| 523 | 20230912 | 103600 | 4917591800 | 27100 | 27100 | 27100 | 27050 | 77 |
| 524 | 20230912 | 103500 | 4915508550 | 27050 | 27100 | 27100 | 27050 | 529 |
| 525 | 20230912 | 103400 | 4901198650 | 27100 | 27000 | 27100 | 27000 | 1016 |
| 526 | 20230912 | 103300 | 4873738100 | 27000 | 27000 | 27050 | 26950 | 1023 |
| 527 | 20230912 | 103200 | 4846111250 | 27000 | 27000 | 27050 | 26950 | 702 |
| 528 | 20230912 | 103100 | 4827172900 | 27050 | 27000 | 27050 | 26950 | 477 |
| 529 | 20230912 | 103000 | 4814298350 | 26950 | 26950 | 27000 | 26950 | 93 |
| 530 | 20230912 | 102900 | 4811791950 | 26950 | 26950 | 27000 | 26900 | 308 |
| 531 | 20230912 | 102800 | 4803492300 | 26950 | 26900 | 26950 | 26900 | 1146 |
| 532 | 20230912 | 102700 | 4772636700 | 26900 | 26950 | 26950 | 26900 | 203 |
| 533 | 20230912 | 102600 | 4767174250 | 26900 | 26900 | 26950 | 26900 | 317 |
| 534 | 20230912 | 102500 | 4758638000 | 26900 | 26900 | 26900 | 26900 | 696 |
| 535 | 20230912 | 102400 | 4739915600 | 26850 | 26800 | 26850 | 26800 | 2454 |
| 536 | 20230912 | 102300 | 4674144350 | 26800 | 26900 | 26900 | 26800 | 1182 |
| 537 | 20230912 | 102200 | 4642426600 | 26900 | 26850 | 26900 | 26850 | 783 |
| 538 | 20230912 | 102100 | 4621401800 | 26900 | 26950 | 26950 | 26850 | 1675 |
| 539 | 20230912 | 102000 | 4576396900 | 26900 | 26950 | 26950 | 26900 | 188 |
| 540 | 20230912 | 101900 | 4571332100 | 26950 | 26900 | 26950 | 26900 | 391 |
| 541 | 20230912 | 101800 | 4560803650 | 27000 | 26850 | 27000 | 26800 | 5228 |
| 542 | 20230912 | 101700 | 4420331400 | 26850 | 26950 | 26950 | 26800 | 4626 |
| 543 | 20230912 | 101600 | 4296043800 | 26950 | 26950 | 27000 | 26900 | 2372 |
| 544 | 20230912 | 101500 | 4232158150 | 26950 | 26950 | 26950 | 26900 | 1784 |
| 545 | 20230912 | 101400 | 4184104300 | 26900 | 27100 | 27100 | 26900 | 11933 |
| 546 | 20230912 | 101300 | 3861887650 | 27100 | 27050 | 27100 | 27050 | 208 |
| 547 | 20230912 | 101200 | 3856255550 | 27100 | 27100 | 27100 | 27050 | 273 |
| 548 | 20230912 | 101100 | 3848865350 | 27100 | 27050 | 27100 | 27050 | 558 |
| 549 | 20230912 | 101000 | 3833758800 | 27100 | 27100 | 27100 | 27050 | 344 |
| 550 | 20230912 | 100900 | 3824437200 | 27100 | 27050 | 27100 | 27050 | 207 |
| 551 | 20230912 | 100800 | 3818830400 | 27050 | 27100 | 27150 | 27050 | 823 |
| 552 | 20230912 | 100700 | 3796525350 | 27100 | 27200 | 27200 | 27100 | 1396 |
| 553 | 20230912 | 100600 | 3758642550 | 27200 | 27200 | 27200 | 27200 | 880 |
| 554 | 20230912 | 100500 | 3734706550 | 27200 | 27200 | 27250 | 27200 | 413 |
| 555 | 20230912 | 100400 | 3723465550 | 27200 | 27200 | 27300 | 27200 | 3004 |
| 556 | 20230912 | 100300 | 3641628000 | 27250 | 27200 | 27250 | 27150 | 1287 |
| 557 | 20230912 | 100200 | 3606621650 | 27200 | 27150 | 27200 | 27150 | 813 |
| 558 | 20230912 | 100100 | 3584518150 | 27150 | 27150 | 27200 | 27150 | 385 |
| 559 | 20230912 | 100000 | 3574065300 | 27150 | 27150 | 27200 | 27100 | 722 |
| 560 | 20230912 | 095900 | 3554473500 | 27150 | 27150 | 27150 | 27150 | 876 |
| 561 | 20230912 | 095800 | 3530690100 | 27150 | 27200 | 27200 | 27100 | 250 |
| 562 | 20230912 | 095700 | 3523900350 | 27150 | 27150 | 27200 | 27050 | 1795 |
| 563 | 20230912 | 095600 | 3475185350 | 27150 | 27200 | 27200 | 27150 | 1287 |
| 564 | 20230912 | 095500 | 3440206200 | 27200 | 27200 | 27250 | 27150 | 580 |
| 565 | 20230912 | 095400 | 3424414700 | 27200 | 27150 | 27200 | 27150 | 290 |
| 566 | 20230912 | 095300 | 3416532800 | 27150 | 27150 | 27150 | 27100 | 733 |
| 567 | 20230912 | 095200 | 3396638350 | 27150 | 27150 | 27150 | 27150 | 191 |
| 568 | 20230912 | 095100 | 3391452700 | 27150 | 27100 | 27150 | 27100 | 1393 |
| 569 | 20230912 | 095000 | 3353699900 | 27050 | 27050 | 27100 | 27050 | 558 |
| 570 | 20230912 | 094900 | 3338605550 | 27050 | 27050 | 27100 | 27050 | 913 |
| 571 | 20230912 | 094800 | 3313903900 | 27050 | 27000 | 27050 | 27000 | 1724 |
| 572 | 20230912 | 094700 | 3267280350 | 27050 | 27100 | 27100 | 27000 | 2719 |
| 573 | 20230912 | 094600 | 3193741050 | 27100 | 27050 | 27100 | 27050 | 781 |
| 574 | 20230912 | 094500 | 3172612850 | 27050 | 27100 | 27100 | 27050 | 1368 |
| 575 | 20230912 | 094400 | 3135545850 | 27100 | 27100 | 27150 | 27050 | 1525 |
| 576 | 20230912 | 094300 | 3094218450 | 27100 | 27200 | 27200 | 27100 | 3430 |
| 577 | 20230912 | 094200 | 3001107200 | 27200 | 27200 | 27250 | 27150 | 1830 |
| 578 | 20230912 | 094100 | 2951332100 | 27250 | 27250 | 27250 | 27200 | 644 |
| 579 | 20230912 | 094000 | 2933801100 | 27300 | 27300 | 27300 | 27250 | 1208 |
| 580 | 20230912 | 093900 | 2900882650 | 27250 | 27250 | 27300 | 27200 | 735 |
| 581 | 20230912 | 093800 | 2880857950 | 27250 | 27250 | 27250 | 27200 | 911 |
| 582 | 20230912 | 093700 | 2856060850 | 27250 | 27200 | 27250 | 27200 | 1092 |
| 583 | 20230912 | 093600 | 2826354950 | 27200 | 27250 | 27250 | 27200 | 1578 |
| 584 | 20230912 | 093500 | 2783381000 | 27250 | 27250 | 27350 | 27250 | 2271 |
| 585 | 20230912 | 093400 | 2721424350 | 27300 | 27250 | 27300 | 27200 | 1373 |
| 586 | 20230912 | 093300 | 2684011400 | 27300 | 27250 | 27300 | 27200 | 1488 |
| 587 | 20230912 | 093200 | 2643462400 | 27250 | 27250 | 27300 | 27200 | 2241 |
| 588 | 20230912 | 093100 | 2582427850 | 27200 | 27400 | 27400 | 27200 | 4978 |
| 589 | 20230912 | 093000 | 2446574200 | 27400 | 27400 | 27400 | 27350 | 230 |
| 590 | 20230912 | 092900 | 2440272450 | 27400 | 27300 | 27400 | 27300 | 1395 |
| 591 | 20230912 | 092800 | 2402091250 | 27350 | 27350 | 27400 | 27350 | 995 |
| 592 | 20230912 | 092700 | 2374876650 | 27350 | 27350 | 27350 | 27300 | 627 |
| 593 | 20230912 | 092600 | 2357733200 | 27350 | 27300 | 27350 | 27300 | 1011 |
| 594 | 20230912 | 092500 | 2330117550 | 27300 | 27350 | 27400 | 27300 | 554 |
| 595 | 20230912 | 092400 | 2314967450 | 27350 | 27450 | 27450 | 27350 | 2543 |
| 596 | 20230912 | 092300 | 2245281750 | 27450 | 27450 | 27450 | 27400 | 1629 |
| 597 | 20230912 | 092200 | 2200577950 | 27450 | 27450 | 27450 | 27400 | 849 |
| 598 | 20230912 | 092100 | 2177292700 | 27450 | 27450 | 27450 | 27400 | 1773 |
| 599 | 20230912 | 092000 | 2128657050 | 27450 | 27500 | 27550 | 27450 | 4414 |
| 600 | 20230912 | 091900 | 2007362700 | 27500 | 27450 | 27500 | 27400 | 2016 |
| 601 | 20230912 | 091800 | 1951991250 | 27450 | 27350 | 27450 | 27350 | 2084 |
| 602 | 20230912 | 091700 | 1894895350 | 27400 | 27500 | 27500 | 27350 | 2697 |
| 603 | 20230912 | 091600 | 1820981950 | 27500 | 27500 | 27500 | 27450 | 2516 |
| 604 | 20230912 | 091500 | 1751829100 | 27450 | 27500 | 27550 | 27450 | 4893 |
| 605 | 20230912 | 091400 | 1617271450 | 27500 | 27600 | 27600 | 27500 | 7833 |
| 606 | 20230912 | 091300 | 1401394350 | 27600 | 27450 | 27600 | 27450 | 11223 |
| 607 | 20230912 | 091200 | 1092664350 | 27450 | 27450 | 27500 | 27400 | 2783 |
| 608 | 20230912 | 091100 | 1016268350 | 27450 | 27450 | 27500 | 27450 | 3638 |
| 609 | 20230912 | 091000 | 916403500 | 27450 | 27400 | 27450 | 27400 | 2454 |
| 610 | 20230912 | 090900 | 849147400 | 27400 | 27400 | 27450 | 27350 | 2310 |
| 611 | 20230912 | 090800 | 785846000 | 27400 | 27300 | 27400 | 27250 | 2243 |
| 612 | 20230912 | 090700 | 724453500 | 27300 | 27350 | 27350 | 27250 | 4223 |
| 613 | 20230912 | 090600 | 609222600 | 27350 | 27350 | 27400 | 27300 | 716 |
| 614 | 20230912 | 090500 | 589639050 | 27350 | 27300 | 27400 | 27250 | 2143 |
| 615 | 20230912 | 090400 | 531096450 | 27300 | 27250 | 27400 | 27200 | 5278 |
| 616 | 20230912 | 090300 | 387097100 | 27200 | 27300 | 27300 | 27150 | 3229 |
| 617 | 20230912 | 090200 | 299168350 | 27250 | 27250 | 27300 | 27200 | 1991 |
| 618 | 20230912 | 090100 | 244946700 | 27250 | 27250 | 27350 | 27250 | 2833 |
| 619 | 20230912 | 090000 | 167664750 | 27250 | 27050 | 27250 | 27000 | 6191 |