34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 3 | 20230922 | 192600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20230922 | 192500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20230922 | 192400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20230922 | 192300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20230922 | 192200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20230922 | 192100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20230922 | 192000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20230922 | 191900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20230922 | 191800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20230922 | 191700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20230922 | 191600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20230922 | 191500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20230922 | 191400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20230922 | 191300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20230922 | 191200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20230922 | 191100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20230922 | 191000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20230922 | 190900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20230922 | 190800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20230922 | 190700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20230922 | 190600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20230922 | 190500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20230922 | 190400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20230922 | 190300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20230922 | 190200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20230922 | 190100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20230922 | 190000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20230922 | 185900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20230922 | 185800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20230922 | 185700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 33 | 20230922 | 185600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20230922 | 185500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20230922 | 185400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20230922 | 185300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20230922 | 185200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20230922 | 185100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20230922 | 185000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20230922 | 184900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20230922 | 184800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20230922 | 184700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20230922 | 184600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20230922 | 184500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20230922 | 184400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20230922 | 184300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20230922 | 184200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20230922 | 184100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20230922 | 184000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20230922 | 183900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20230922 | 183800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20230922 | 183700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20230922 | 183600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20230922 | 183500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20230922 | 183400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20230922 | 183300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20230922 | 183200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20230922 | 183100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20230922 | 183000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20230922 | 182900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20230922 | 182800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20230922 | 182700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 63 | 20230922 | 182600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20230922 | 182500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20230922 | 182400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20230922 | 182300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20230922 | 182200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20230922 | 182100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20230922 | 182000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20230922 | 181900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20230922 | 181800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20230922 | 181700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20230922 | 181600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20230922 | 181500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20230922 | 181400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20230922 | 181300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20230922 | 181200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20230922 | 181100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20230922 | 181000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20230922 | 180900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20230922 | 180800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20230922 | 180700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20230922 | 180600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20230922 | 180500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20230922 | 180400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20230922 | 180300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20230922 | 180200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20230922 | 180100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20230922 | 180000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20230922 | 175900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20230922 | 175800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20230922 | 175700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 93 | 20230922 | 175600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20230922 | 175500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20230922 | 175400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20230922 | 175300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20230922 | 175200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20230922 | 175100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20230922 | 175000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20230922 | 174900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20230922 | 174800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20230922 | 174700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20230922 | 174600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20230922 | 174500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20230922 | 174400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20230922 | 174300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20230922 | 174200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20230922 | 174100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20230922 | 174000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20230922 | 173900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20230922 | 173800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20230922 | 173700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20230922 | 173600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20230922 | 173500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20230922 | 173400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20230922 | 173300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20230922 | 173200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20230922 | 173100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20230922 | 173000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20230922 | 172900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20230922 | 172800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20230922 | 172700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 123 | 20230922 | 172600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20230922 | 172500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20230922 | 172400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20230922 | 172300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20230922 | 172200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20230922 | 172100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20230922 | 172000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20230922 | 171900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20230922 | 171800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20230922 | 171700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20230922 | 171600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20230922 | 171500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20230922 | 171400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20230922 | 171300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20230922 | 171200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20230922 | 171100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20230922 | 171000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20230922 | 170900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20230922 | 170800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20230922 | 170700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20230922 | 170600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20230922 | 170500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20230922 | 170400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20230922 | 170300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20230922 | 170200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20230922 | 170100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20230922 | 170000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20230922 | 165900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20230922 | 165800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20230922 | 165700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 153 | 20230922 | 165600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20230922 | 165500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20230922 | 165400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20230922 | 165300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20230922 | 165200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20230922 | 165100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20230922 | 165000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20230922 | 164900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20230922 | 164800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20230922 | 164700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20230922 | 164600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20230922 | 164500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20230922 | 164400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20230922 | 164300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20230922 | 164200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20230922 | 164100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20230922 | 164000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20230922 | 163900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20230922 | 163800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20230922 | 163700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20230922 | 163600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20230922 | 163500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20230922 | 163400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20230922 | 163300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20230922 | 163200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20230922 | 163100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20230922 | 163000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20230922 | 162900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20230922 | 162800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20230922 | 162700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 183 | 20230922 | 162600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20230922 | 162500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20230922 | 162400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20230922 | 162300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20230922 | 162200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20230922 | 162100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20230922 | 162000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20230922 | 161900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20230922 | 161800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20230922 | 161700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20230922 | 161600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20230922 | 161500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20230922 | 161400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20230922 | 161300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20230922 | 161200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20230922 | 161100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20230922 | 161000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20230922 | 160900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20230922 | 160800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20230922 | 160700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20230922 | 160600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20230922 | 160500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20230922 | 160400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230922 | 160300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230922 | 160200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230922 | 160100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230922 | 160000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230922 | 155900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230922 | 155800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20230922 | 155700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 213 | 20230922 | 155600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230922 | 155500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230922 | 155400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20230922 | 155300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20230922 | 155200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20230922 | 155100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20230922 | 155000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20230922 | 154900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20230922 | 154800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20230922 | 154700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20230922 | 154600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20230922 | 154500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20230922 | 154400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20230922 | 154300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20230922 | 154200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20230922 | 154100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20230922 | 154000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20230922 | 153900 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20230922 | 153800 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20230922 | 153700 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20230922 | 153600 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20230922 | 153500 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20230922 | 153400 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20230922 | 153300 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20230922 | 153200 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20230922 | 153100 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20230922 | 153000 | 54262179850 | 28350 | 28350 | 28350 | 28350 | 25805 |
| 240 | 20230922 | 152900 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20230922 | 152800 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20230922 | 152700 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20230922 | 152600 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20230922 | 152500 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 245 | 20230922 | 152400 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 246 | 20230922 | 152300 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 247 | 20230922 | 152200 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 248 | 20230922 | 152100 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 249 | 20230922 | 152000 | 53530608100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 250 | 20230922 | 151900 | 53530608100 | 28350 | 28400 | 28500 | 28250 | 8806 |
| 251 | 20230922 | 151800 | 53280345400 | 28350 | 28250 | 28400 | 28150 | 14087 |
| 252 | 20230922 | 151700 | 52882239450 | 28250 | 28200 | 28250 | 28100 | 5908 |
| 253 | 20230922 | 151600 | 52715925450 | 28200 | 28250 | 28300 | 28200 | 3907 |
| 254 | 20230922 | 151500 | 52605717550 | 28250 | 28250 | 28300 | 28200 | 6867 |
| 255 | 20230922 | 151400 | 52411752850 | 28250 | 28200 | 28250 | 28150 | 2409 |
| 256 | 20230922 | 151300 | 52343832100 | 28200 | 28150 | 28200 | 28100 | 1201 |
| 257 | 20230922 | 151200 | 52310015650 | 28100 | 28250 | 28250 | 28100 | 1926 |
| 258 | 20230922 | 151100 | 52255771350 | 28200 | 28200 | 28300 | 28150 | 2794 |
| 259 | 20230922 | 151000 | 52176869500 | 28200 | 28000 | 28250 | 28000 | 11276 |
| 260 | 20230922 | 150900 | 51859921850 | 28000 | 28300 | 28350 | 28000 | 6601 |
| 261 | 20230922 | 150800 | 51674145050 | 28300 | 28300 | 28350 | 28200 | 3014 |
| 262 | 20230922 | 150700 | 51588848250 | 28300 | 28400 | 28400 | 28250 | 2352 |
| 263 | 20230922 | 150600 | 51522232050 | 28400 | 28250 | 28450 | 28150 | 9331 |
| 264 | 20230922 | 150500 | 51258100900 | 28200 | 28250 | 28350 | 28100 | 5169 |
| 265 | 20230922 | 150400 | 51112266100 | 28250 | 28250 | 28350 | 28150 | 7315 |
| 266 | 20230922 | 150300 | 50905739300 | 28250 | 28550 | 28550 | 28250 | 8930 |
| 267 | 20230922 | 150200 | 50652567350 | 28500 | 28550 | 28550 | 28400 | 3379 |
| 268 | 20230922 | 150100 | 50556219500 | 28550 | 28550 | 28550 | 28450 | 3009 |
| 269 | 20230922 | 150000 | 50470430500 | 28550 | 28300 | 28550 | 28150 | 9662 |
| 270 | 20230922 | 145900 | 50196268800 | 28300 | 28400 | 28550 | 28200 | 13742 |
| 271 | 20230922 | 145800 | 49806264750 | 28400 | 28600 | 28600 | 28300 | 15022 |
| 272 | 20230922 | 145700 | 49379765900 | 28600 | 28750 | 28750 | 28500 | 6384 |
| 273 | 20230922 | 145600 | 49197246300 | 28750 | 28600 | 28800 | 28550 | 8751 |
| 274 | 20230922 | 145500 | 48946585000 | 28600 | 28750 | 28800 | 28600 | 4643 |
| 275 | 20230922 | 145400 | 48813308750 | 28750 | 28750 | 28850 | 28750 | 1920 |
| 276 | 20230922 | 145300 | 48758031700 | 28750 | 28850 | 28900 | 28700 | 3135 |
| 277 | 20230922 | 145200 | 48667803400 | 28850 | 28850 | 28900 | 28800 | 2862 |
| 278 | 20230922 | 145100 | 48585236750 | 28850 | 28850 | 28950 | 28850 | 3533 |
| 279 | 20230922 | 145000 | 48483131450 | 28850 | 28850 | 28900 | 28800 | 5061 |
| 280 | 20230922 | 144900 | 48337140050 | 28850 | 28900 | 28900 | 28800 | 3099 |
| 281 | 20230922 | 144800 | 48247736550 | 28900 | 28850 | 28900 | 28800 | 2131 |
| 282 | 20230922 | 144700 | 48186217950 | 28850 | 28750 | 28850 | 28750 | 2809 |
| 283 | 20230922 | 144600 | 48105305000 | 28750 | 29000 | 29000 | 28750 | 2185 |
| 284 | 20230922 | 144500 | 48042271600 | 29000 | 28650 | 29000 | 28550 | 10466 |
| 285 | 20230922 | 144400 | 47741993400 | 28650 | 28950 | 28950 | 28650 | 8076 |
| 286 | 20230922 | 144300 | 47509510000 | 28950 | 28900 | 29100 | 28900 | 7498 |
| 287 | 20230922 | 144200 | 47291928300 | 28850 | 28900 | 28950 | 28800 | 6285 |
| 288 | 20230922 | 144100 | 47110456800 | 28850 | 28800 | 28900 | 28700 | 3812 |
| 289 | 20230922 | 144000 | 47000564950 | 28750 | 28950 | 29000 | 28750 | 6533 |
| 290 | 20230922 | 143900 | 46812065450 | 28950 | 29000 | 29000 | 28900 | 3488 |
| 291 | 20230922 | 143800 | 46711119350 | 28900 | 29050 | 29150 | 28800 | 6238 |
| 292 | 20230922 | 143700 | 46530199150 | 29000 | 29100 | 29150 | 29000 | 3228 |
| 293 | 20230922 | 143600 | 46436357700 | 29000 | 29000 | 29150 | 28950 | 7037 |
| 294 | 20230922 | 143500 | 46231835250 | 29000 | 29000 | 29100 | 28950 | 5693 |
| 295 | 20230922 | 143400 | 46066734400 | 29000 | 28900 | 29050 | 28800 | 10157 |
| 296 | 20230922 | 143300 | 45773151800 | 28750 | 29100 | 29100 | 28700 | 13049 |
| 297 | 20230922 | 143200 | 45396252650 | 29100 | 29150 | 29200 | 29050 | 3111 |
| 298 | 20230922 | 143100 | 45305679150 | 29150 | 28950 | 29200 | 28900 | 5946 |
| 299 | 20230922 | 143000 | 45132869950 | 29000 | 29200 | 29200 | 28900 | 10846 |
| 300 | 20230922 | 142900 | 44817891800 | 29200 | 29400 | 29400 | 29150 | 10421 |
| 301 | 20230922 | 142800 | 44512904450 | 29350 | 29300 | 29400 | 29300 | 4492 |
| 302 | 20230922 | 142700 | 44381120450 | 29300 | 29250 | 29350 | 29250 | 5099 |
| 303 | 20230922 | 142600 | 44231735150 | 29300 | 29250 | 29300 | 29150 | 8186 |
| 304 | 20230922 | 142500 | 43992263050 | 29250 | 29150 | 29300 | 29050 | 5700 |
| 305 | 20230922 | 142400 | 43825943950 | 29150 | 29300 | 29400 | 29000 | 18300 |
| 306 | 20230922 | 142300 | 43291841150 | 29400 | 29450 | 29500 | 29250 | 18744 |
| 307 | 20230922 | 142200 | 42740732750 | 29450 | 29300 | 29450 | 29250 | 15705 |
| 308 | 20230922 | 142100 | 42278926850 | 29300 | 29300 | 29400 | 29150 | 19410 |
| 309 | 20230922 | 142000 | 41710608400 | 29300 | 29050 | 29300 | 29050 | 11324 |
| 310 | 20230922 | 141900 | 41379681000 | 29150 | 29150 | 29200 | 29000 | 7567 |
| 311 | 20230922 | 141800 | 41159165550 | 29150 | 29000 | 29200 | 29000 | 7999 |
| 312 | 20230922 | 141700 | 40926552550 | 29050 | 28800 | 29200 | 28800 | 17339 |
| 313 | 20230922 | 141600 | 40422951500 | 28750 | 28950 | 29050 | 28700 | 17319 |
| 314 | 20230922 | 141500 | 39922323450 | 28950 | 29300 | 29350 | 28850 | 24481 |
| 315 | 20230922 | 141400 | 39211548400 | 29300 | 29450 | 29450 | 29150 | 30056 |
| 316 | 20230922 | 141300 | 38330666750 | 29300 | 29150 | 29450 | 29100 | 39139 |
| 317 | 20230922 | 141200 | 37183246600 | 29150 | 28950 | 29150 | 28900 | 17510 |
| 318 | 20230922 | 141100 | 36674500950 | 28900 | 29000 | 29000 | 28850 | 9020 |
| 319 | 20230922 | 141000 | 36413652150 | 29000 | 29000 | 29050 | 28950 | 40086 |
| 320 | 20230922 | 140900 | 35250766500 | 29000 | 28800 | 29000 | 28800 | 26862 |
| 321 | 20230922 | 140800 | 34474559200 | 28800 | 28750 | 28800 | 28700 | 14115 |
| 322 | 20230922 | 140700 | 34068239800 | 28750 | 28700 | 28750 | 28650 | 2656 |
| 323 | 20230922 | 140600 | 33991976300 | 28700 | 28700 | 28800 | 28650 | 21555 |
| 324 | 20230922 | 140500 | 33372795900 | 28650 | 28650 | 28700 | 28600 | 7247 |
| 325 | 20230922 | 140400 | 33165336350 | 28650 | 28700 | 28700 | 28600 | 4811 |
| 326 | 20230922 | 140300 | 33027434250 | 28700 | 28700 | 28700 | 28600 | 3687 |
| 327 | 20230922 | 140200 | 32921766400 | 28650 | 28600 | 28700 | 28550 | 5647 |
| 328 | 20230922 | 140100 | 32760086800 | 28600 | 28600 | 28600 | 28550 | 4447 |
| 329 | 20230922 | 140000 | 32632963150 | 28600 | 28600 | 28600 | 28550 | 2501 |
| 330 | 20230922 | 135900 | 32561487900 | 28600 | 28500 | 28600 | 28450 | 4877 |
| 331 | 20230922 | 135800 | 32422397850 | 28500 | 28400 | 28500 | 28350 | 4641 |
| 332 | 20230922 | 135700 | 32290545950 | 28400 | 28450 | 28450 | 28350 | 7203 |
| 333 | 20230922 | 135600 | 32086198750 | 28450 | 28650 | 28650 | 28300 | 9455 |
| 334 | 20230922 | 135500 | 31817103550 | 28650 | 28750 | 28750 | 28600 | 12965 |
| 335 | 20230922 | 135400 | 31445644750 | 28750 | 28600 | 28750 | 28600 | 14385 |
| 336 | 20230922 | 135300 | 31033148850 | 28600 | 28600 | 28650 | 28600 | 4948 |
| 337 | 20230922 | 135200 | 30891589300 | 28600 | 28350 | 28600 | 28300 | 14632 |
| 338 | 20230922 | 135100 | 30474616950 | 28350 | 28450 | 28450 | 28350 | 4910 |
| 339 | 20230922 | 135000 | 30335248150 | 28450 | 28450 | 28500 | 28400 | 4744 |
| 340 | 20230922 | 134900 | 30200306850 | 28400 | 28450 | 28500 | 28350 | 15331 |
| 341 | 20230922 | 134800 | 29764682600 | 28450 | 28450 | 28500 | 28450 | 4201 |
| 342 | 20230922 | 134700 | 29645040900 | 28500 | 28500 | 28550 | 28450 | 3088 |
| 343 | 20230922 | 134600 | 29557092450 | 28500 | 28500 | 28550 | 28450 | 9418 |
| 344 | 20230922 | 134500 | 29288707050 | 28500 | 28500 | 28650 | 28450 | 43753 |
| 345 | 20230922 | 134400 | 28040297950 | 28500 | 28400 | 28500 | 28350 | 9332 |
| 346 | 20230922 | 134300 | 27774772950 | 28400 | 28300 | 28400 | 28300 | 9668 |
| 347 | 20230922 | 134200 | 27500552800 | 28300 | 28400 | 28400 | 28250 | 6081 |
| 348 | 20230922 | 134100 | 27328227250 | 28400 | 28300 | 28450 | 28250 | 15649 |
| 349 | 20230922 | 134000 | 26884019850 | 28250 | 28200 | 28500 | 28150 | 56949 |
| 350 | 20230922 | 133900 | 25270098400 | 28200 | 28150 | 28200 | 28150 | 9310 |
| 351 | 20230922 | 133800 | 25007677250 | 28150 | 28050 | 28150 | 28050 | 12398 |
| 352 | 20230922 | 133700 | 24659133500 | 28100 | 28000 | 28100 | 27950 | 17134 |
| 353 | 20230922 | 133600 | 24178804050 | 28000 | 27900 | 28000 | 27900 | 1730 |
| 354 | 20230922 | 133500 | 24130454400 | 27950 | 27950 | 28000 | 27950 | 604 |
| 355 | 20230922 | 133400 | 24113566950 | 28000 | 28000 | 28000 | 27850 | 5060 |
| 356 | 20230922 | 133300 | 23972131000 | 28000 | 27900 | 28000 | 27850 | 7944 |
| 357 | 20230922 | 133200 | 23750138000 | 27900 | 27900 | 27900 | 27850 | 305 |
| 358 | 20230922 | 133100 | 23741641500 | 27900 | 27850 | 27900 | 27800 | 1611 |
| 359 | 20230922 | 133000 | 23696777300 | 27850 | 27900 | 27950 | 27850 | 793 |
| 360 | 20230922 | 132900 | 23674677050 | 27900 | 27900 | 27950 | 27900 | 645 |
| 361 | 20230922 | 132800 | 23656679850 | 27950 | 27900 | 27950 | 27900 | 1113 |
| 362 | 20230922 | 132700 | 23625586600 | 27950 | 27900 | 27950 | 27850 | 433 |
| 363 | 20230922 | 132600 | 23613502000 | 27900 | 27900 | 27950 | 27900 | 557 |
| 364 | 20230922 | 132500 | 23597961600 | 27900 | 27900 | 27950 | 27850 | 249 |
| 365 | 20230922 | 132400 | 23591014450 | 27950 | 27850 | 27950 | 27850 | 917 |
| 366 | 20230922 | 132300 | 23565433400 | 27900 | 27900 | 27950 | 27900 | 732 |
| 367 | 20230922 | 132200 | 23545004300 | 27900 | 27950 | 27950 | 27900 | 480 |
| 368 | 20230922 | 132100 | 23531601550 | 27950 | 27850 | 27950 | 27800 | 2535 |
| 369 | 20230922 | 132000 | 23460938200 | 27850 | 27850 | 27900 | 27850 | 764 |
| 370 | 20230922 | 131900 | 23439655400 | 27850 | 27900 | 27900 | 27850 | 442 |
| 371 | 20230922 | 131800 | 23427338350 | 27900 | 27900 | 27900 | 27900 | 967 |
| 372 | 20230922 | 131700 | 23400359050 | 27900 | 27800 | 27900 | 27800 | 1650 |
| 373 | 20230922 | 131600 | 23354455500 | 27800 | 27800 | 27800 | 27750 | 511 |
| 374 | 20230922 | 131500 | 23340250650 | 27800 | 27800 | 27800 | 27750 | 630 |
| 375 | 20230922 | 131400 | 23322766400 | 27750 | 27800 | 27800 | 27750 | 1418 |
| 376 | 20230922 | 131300 | 23283382300 | 27800 | 27850 | 27850 | 27800 | 541 |
| 377 | 20230922 | 131200 | 23268339050 | 27800 | 27950 | 27950 | 27800 | 1369 |
| 378 | 20230922 | 131100 | 23230229400 | 27900 | 27950 | 27950 | 27900 | 772 |
| 379 | 20230922 | 131000 | 23208678850 | 27950 | 27900 | 27950 | 27900 | 809 |
| 380 | 20230922 | 130900 | 23186081300 | 27950 | 27950 | 28000 | 27900 | 324 |
| 381 | 20230922 | 130800 | 23177035050 | 27950 | 27950 | 28000 | 27900 | 1580 |
| 382 | 20230922 | 130700 | 23132885650 | 27950 | 27900 | 27950 | 27900 | 5310 |
| 383 | 20230922 | 130600 | 22984520100 | 27900 | 27850 | 27900 | 27850 | 2352 |
| 384 | 20230922 | 130500 | 22918916400 | 27850 | 27850 | 27850 | 27850 | 785 |
| 385 | 20230922 | 130400 | 22897054150 | 27900 | 27850 | 27900 | 27850 | 248 |
| 386 | 20230922 | 130300 | 22890143750 | 27900 | 27850 | 27900 | 27850 | 595 |
| 387 | 20230922 | 130200 | 22873570250 | 27850 | 27900 | 27900 | 27850 | 1174 |
| 388 | 20230922 | 130100 | 22840816700 | 27850 | 27750 | 27850 | 27750 | 4315 |
| 389 | 20230922 | 130000 | 22720827750 | 27750 | 27700 | 27800 | 27700 | 142 |
| 390 | 20230922 | 125900 | 22716882700 | 27800 | 27750 | 27800 | 27750 | 511 |
| 391 | 20230922 | 125800 | 22702698600 | 27750 | 27700 | 27750 | 27700 | 419 |
| 392 | 20230922 | 125700 | 22691071650 | 27700 | 27750 | 27800 | 27700 | 765 |
| 393 | 20230922 | 125600 | 22669845050 | 27800 | 27800 | 27800 | 27750 | 161 |
| 394 | 20230922 | 125500 | 22665374950 | 27750 | 27800 | 27800 | 27750 | 190 |
| 395 | 20230922 | 125400 | 22660097650 | 27800 | 27750 | 27800 | 27750 | 277 |
| 396 | 20230922 | 125300 | 22652407700 | 27800 | 27650 | 27800 | 27650 | 4210 |
| 397 | 20230922 | 125200 | 22535761500 | 27650 | 27650 | 27650 | 27600 | 460 |
| 398 | 20230922 | 125100 | 22523043500 | 27650 | 27700 | 27700 | 27650 | 367 |
| 399 | 20230922 | 125000 | 22512890750 | 27650 | 27650 | 27700 | 27650 | 202 |
| 400 | 20230922 | 124900 | 22507304500 | 27700 | 27700 | 27700 | 27650 | 146 |
| 401 | 20230922 | 124800 | 22503265650 | 27700 | 27650 | 27700 | 27650 | 266 |
| 402 | 20230922 | 124700 | 22495905600 | 27700 | 27650 | 27700 | 27650 | 40 |
| 403 | 20230922 | 124600 | 22494799550 | 27650 | 27700 | 27700 | 27650 | 234 |
| 404 | 20230922 | 124500 | 22488329400 | 27700 | 27700 | 27700 | 27650 | 293 |
| 405 | 20230922 | 124400 | 22480224900 | 27700 | 27700 | 27700 | 27650 | 229 |
| 406 | 20230922 | 124300 | 22473881650 | 27700 | 27650 | 27700 | 27650 | 217 |
| 407 | 20230922 | 124200 | 22467870800 | 27700 | 27700 | 27700 | 27650 | 834 |
| 408 | 20230922 | 124100 | 22444797500 | 27650 | 27700 | 27700 | 27650 | 1208 |
| 409 | 20230922 | 124000 | 22411350700 | 27700 | 27600 | 27700 | 27550 | 2666 |
| 410 | 20230922 | 123900 | 22337654900 | 27650 | 27550 | 27650 | 27550 | 552 |
| 411 | 20230922 | 123800 | 22322419100 | 27650 | 27650 | 27650 | 27500 | 552 |
| 412 | 20230922 | 123700 | 22307162900 | 27600 | 27550 | 27600 | 27500 | 522 |
| 413 | 20230922 | 123600 | 22292771350 | 27550 | 27550 | 27550 | 27500 | 787 |
| 414 | 20230922 | 123500 | 22271098750 | 27500 | 27500 | 27550 | 27500 | 2766 |
| 415 | 20230922 | 123400 | 22195018850 | 27550 | 27600 | 27600 | 27500 | 2662 |
| 416 | 20230922 | 123300 | 22121714750 | 27600 | 27700 | 27700 | 27600 | 1067 |
| 417 | 20230922 | 123200 | 22092252400 | 27650 | 27650 | 27700 | 27600 | 1235 |
| 418 | 20230922 | 123100 | 22058097450 | 27700 | 27600 | 27700 | 27550 | 1315 |
| 419 | 20230922 | 123000 | 22021763500 | 27550 | 27650 | 27650 | 27550 | 2644 |
| 420 | 20230922 | 122900 | 21948781100 | 27700 | 27700 | 27750 | 27600 | 1726 |
| 421 | 20230922 | 122800 | 21901031850 | 27650 | 27650 | 27700 | 27600 | 1229 |
| 422 | 20230922 | 122700 | 21867049550 | 27600 | 27700 | 27700 | 27600 | 1864 |
| 423 | 20230922 | 122600 | 21815504100 | 27750 | 27700 | 27750 | 27700 | 468 |
| 424 | 20230922 | 122500 | 21802540450 | 27750 | 27750 | 27750 | 27700 | 96 |
| 425 | 20230922 | 122400 | 21799879750 | 27750 | 27800 | 27800 | 27650 | 383 |
| 426 | 20230922 | 122300 | 21789272400 | 27750 | 27850 | 27850 | 27650 | 409 |
| 427 | 20230922 | 122200 | 21777920200 | 27850 | 27800 | 27850 | 27700 | 386 |
| 428 | 20230922 | 122100 | 21767201350 | 27800 | 27700 | 27900 | 27650 | 1908 |
| 429 | 20230922 | 122000 | 21714208600 | 27700 | 27900 | 27950 | 27600 | 6760 |
| 430 | 20230922 | 121900 | 21526888150 | 27850 | 28000 | 28000 | 27850 | 1537 |
| 431 | 20230922 | 121800 | 21483887450 | 28000 | 27800 | 28000 | 27700 | 5507 |
| 432 | 20230922 | 121700 | 21330104350 | 27800 | 27900 | 27950 | 27750 | 558 |
| 433 | 20230922 | 121600 | 21314548250 | 27950 | 27900 | 28000 | 27850 | 1865 |
| 434 | 20230922 | 121500 | 21262458100 | 27900 | 27800 | 27900 | 27800 | 1415 |
| 435 | 20230922 | 121400 | 21223060600 | 27750 | 27700 | 27750 | 27700 | 1005 |
| 436 | 20230922 | 121300 | 21195198550 | 27700 | 27750 | 27800 | 27700 | 930 |
| 437 | 20230922 | 121200 | 21169396050 | 27800 | 27750 | 27850 | 27750 | 1317 |
| 438 | 20230922 | 121100 | 21132796300 | 27750 | 27750 | 27800 | 27650 | 4762 |
| 439 | 20230922 | 121000 | 21000794500 | 27800 | 27800 | 27800 | 27750 | 533 |
| 440 | 20230922 | 120900 | 20986002900 | 27800 | 27750 | 27800 | 27750 | 766 |
| 441 | 20230922 | 120800 | 20964735600 | 27750 | 27750 | 27850 | 27750 | 1458 |
| 442 | 20230922 | 120700 | 20924252450 | 27750 | 27850 | 27850 | 27750 | 958 |
| 443 | 20230922 | 120600 | 20897638000 | 27850 | 27800 | 27850 | 27800 | 470 |
| 444 | 20230922 | 120500 | 20884571300 | 27800 | 27800 | 27850 | 27750 | 2060 |
| 445 | 20230922 | 120400 | 20827358900 | 27850 | 27800 | 27850 | 27750 | 1446 |
| 446 | 20230922 | 120300 | 20787162300 | 27800 | 27900 | 27900 | 27800 | 939 |
| 447 | 20230922 | 120200 | 20761003550 | 27950 | 27900 | 27950 | 27900 | 1035 |
| 448 | 20230922 | 120100 | 20732126500 | 27900 | 27950 | 27950 | 27900 | 476 |
| 449 | 20230922 | 120000 | 20718834900 | 27950 | 27850 | 27950 | 27750 | 3206 |
| 450 | 20230922 | 115900 | 20629594650 | 27800 | 27900 | 28000 | 27800 | 2870 |
| 451 | 20230922 | 115800 | 20549608400 | 28000 | 28000 | 28000 | 27900 | 899 |
| 452 | 20230922 | 115700 | 20524473700 | 28000 | 27950 | 28050 | 27900 | 1432 |
| 453 | 20230922 | 115600 | 20484395050 | 28000 | 28050 | 28100 | 27950 | 6729 |
| 454 | 20230922 | 115500 | 20296002400 | 28050 | 28050 | 28100 | 27950 | 512 |
| 455 | 20230922 | 115400 | 20281638850 | 28050 | 27900 | 28050 | 27900 | 1991 |
| 456 | 20230922 | 115300 | 20225932550 | 28000 | 28000 | 28000 | 27900 | 1697 |
| 457 | 20230922 | 115200 | 20178526900 | 27950 | 28000 | 28000 | 27900 | 3315 |
| 458 | 20230922 | 115100 | 20085810950 | 28000 | 28150 | 28200 | 28000 | 5979 |
| 459 | 20230922 | 115000 | 19917931250 | 28150 | 28200 | 28200 | 28100 | 6375 |
| 460 | 20230922 | 114900 | 19738429100 | 28200 | 28150 | 28200 | 28050 | 10985 |
| 461 | 20230922 | 114800 | 19429187650 | 28100 | 28050 | 28150 | 28050 | 6871 |
| 462 | 20230922 | 114700 | 19236108100 | 28050 | 27950 | 28050 | 27950 | 5037 |
| 463 | 20230922 | 114600 | 19094852100 | 28050 | 28050 | 28050 | 27950 | 4277 |
| 464 | 20230922 | 114500 | 18974994300 | 28050 | 27950 | 28050 | 27950 | 8314 |
| 465 | 20230922 | 114400 | 18742252300 | 27950 | 27800 | 28000 | 27800 | 3302 |
| 466 | 20230922 | 114300 | 18650070650 | 27850 | 27850 | 27900 | 27800 | 2088 |
| 467 | 20230922 | 114200 | 18591919700 | 27850 | 27850 | 27900 | 27850 | 2188 |
| 468 | 20230922 | 114100 | 18530982550 | 27850 | 27900 | 27900 | 27850 | 1060 |
| 469 | 20230922 | 114000 | 18501436350 | 27900 | 27950 | 27950 | 27850 | 3504 |
| 470 | 20230922 | 113900 | 18403651300 | 27950 | 27950 | 28000 | 27950 | 2191 |
| 471 | 20230922 | 113800 | 18342400250 | 27950 | 27950 | 28000 | 27900 | 1832 |
| 472 | 20230922 | 113700 | 18291210950 | 27950 | 27950 | 28000 | 27900 | 1741 |
| 473 | 20230922 | 113600 | 18242580050 | 27950 | 27950 | 28000 | 27850 | 2235 |
| 474 | 20230922 | 113500 | 18180187850 | 27950 | 28000 | 28050 | 27950 | 4577 |
| 475 | 20230922 | 113400 | 18052111500 | 28050 | 28000 | 28050 | 28000 | 1487 |
| 476 | 20230922 | 113300 | 18010417900 | 28000 | 28050 | 28050 | 28000 | 2239 |
| 477 | 20230922 | 113200 | 17947646450 | 28050 | 28050 | 28150 | 28050 | 7100 |
| 478 | 20230922 | 113100 | 17748231000 | 28100 | 28150 | 28150 | 28050 | 7128 |
| 479 | 20230922 | 113000 | 17547882600 | 28150 | 28000 | 28150 | 28000 | 21158 |
| 480 | 20230922 | 112900 | 16954719850 | 28000 | 27750 | 28000 | 27700 | 20920 |
| 481 | 20230922 | 112800 | 16370609050 | 27800 | 27850 | 27850 | 27750 | 2049 |
| 482 | 20230922 | 112700 | 16313662650 | 27800 | 27800 | 27850 | 27750 | 1029 |
| 483 | 20230922 | 112600 | 16285057250 | 27800 | 27800 | 27800 | 27700 | 3876 |
| 484 | 20230922 | 112500 | 16177548050 | 27850 | 27850 | 27850 | 27700 | 3414 |
| 485 | 20230922 | 112400 | 16082704900 | 27850 | 27850 | 27850 | 27750 | 613 |
| 486 | 20230922 | 112300 | 16065662050 | 27850 | 27800 | 27850 | 27750 | 2612 |
| 487 | 20230922 | 112200 | 15992963150 | 27850 | 27900 | 27900 | 27850 | 2168 |
| 488 | 20230922 | 112100 | 15932577400 | 27900 | 27900 | 27950 | 27850 | 1655 |
| 489 | 20230922 | 112000 | 15886385800 | 27950 | 27900 | 27950 | 27850 | 1528 |
| 490 | 20230922 | 111900 | 15843751250 | 27900 | 27800 | 27900 | 27750 | 5089 |
| 491 | 20230922 | 111800 | 15701943350 | 27750 | 27750 | 27800 | 27700 | 4361 |
| 492 | 20230922 | 111700 | 15580861550 | 27800 | 27850 | 27850 | 27800 | 1219 |
| 493 | 20230922 | 111600 | 15546973150 | 27850 | 27850 | 27850 | 27800 | 1486 |
| 494 | 20230922 | 111500 | 15505636950 | 27900 | 27950 | 27950 | 27850 | 1891 |
| 495 | 20230922 | 111400 | 15452878550 | 27900 | 27750 | 27950 | 27750 | 5909 |
| 496 | 20230922 | 111300 | 15288163550 | 27750 | 27850 | 27900 | 27700 | 2970 |
| 497 | 20230922 | 111200 | 15205565650 | 27850 | 27850 | 27900 | 27850 | 1929 |
| 498 | 20230922 | 111100 | 15151787750 | 27850 | 27750 | 27900 | 27650 | 4538 |
| 499 | 20230922 | 111000 | 15025619900 | 27800 | 27750 | 27800 | 27650 | 4025 |
| 500 | 20230922 | 110900 | 14914083950 | 27700 | 27700 | 27800 | 27700 | 1096 |
| 501 | 20230922 | 110800 | 14883678850 | 27800 | 27700 | 27800 | 27650 | 2010 |
| 502 | 20230922 | 110700 | 14827905250 | 27650 | 27800 | 27850 | 27650 | 5978 |
| 503 | 20230922 | 110600 | 14662019300 | 27800 | 27900 | 27900 | 27800 | 6268 |
| 504 | 20230922 | 110500 | 14487366100 | 27900 | 27850 | 28000 | 27750 | 9729 |
| 505 | 20230922 | 110400 | 14216184450 | 27850 | 28000 | 28050 | 27850 | 28728 |
| 506 | 20230922 | 110300 | 13412056400 | 28000 | 27750 | 28000 | 27750 | 8192 |
| 507 | 20230922 | 110200 | 13183555050 | 27800 | 27750 | 27800 | 27550 | 7101 |
| 508 | 20230922 | 110100 | 12987279100 | 27700 | 27900 | 28000 | 27700 | 17317 |
| 509 | 20230922 | 110000 | 12504131300 | 27850 | 27900 | 27950 | 27800 | 14639 |
| 510 | 20230922 | 105900 | 12095575850 | 27950 | 27550 | 27950 | 27550 | 36500 |
| 511 | 20230922 | 105800 | 11081266600 | 27550 | 27550 | 27600 | 27500 | 1300 |
| 512 | 20230922 | 105700 | 11045468650 | 27550 | 27650 | 27700 | 27550 | 3656 |
| 513 | 20230922 | 105600 | 10944477200 | 27650 | 27700 | 27700 | 27650 | 5175 |
| 514 | 20230922 | 105500 | 10801245500 | 27700 | 27750 | 27750 | 27650 | 3797 |
| 515 | 20230922 | 105400 | 10696015800 | 27750 | 27600 | 27750 | 27500 | 11904 |
| 516 | 20230922 | 105300 | 10366855250 | 27600 | 27350 | 27600 | 27350 | 6737 |
| 517 | 20230922 | 105200 | 10181629900 | 27350 | 27450 | 27500 | 27350 | 3237 |
| 518 | 20230922 | 105100 | 10092814400 | 27450 | 27250 | 27450 | 27200 | 7857 |
| 519 | 20230922 | 105000 | 9878450300 | 27200 | 27250 | 27300 | 27150 | 4711 |
| 520 | 20230922 | 104900 | 9750228950 | 27250 | 27250 | 27350 | 27250 | 2647 |
| 521 | 20230922 | 104800 | 9677999350 | 27250 | 27400 | 27400 | 27250 | 3692 |
| 522 | 20230922 | 104700 | 9577230000 | 27400 | 27350 | 27400 | 27300 | 3137 |
| 523 | 20230922 | 104600 | 9491407150 | 27350 | 27400 | 27450 | 27300 | 3602 |
| 524 | 20230922 | 104500 | 9392760750 | 27450 | 27500 | 27500 | 27400 | 3099 |
| 525 | 20230922 | 104400 | 9307721150 | 27400 | 27500 | 27700 | 27400 | 8725 |
| 526 | 20230922 | 104300 | 9067000300 | 27500 | 27450 | 27600 | 27400 | 10738 |
| 527 | 20230922 | 104200 | 8771471600 | 27500 | 27500 | 27550 | 27400 | 4227 |
| 528 | 20230922 | 104100 | 8655460200 | 27450 | 27450 | 27550 | 27400 | 4618 |
| 529 | 20230922 | 104000 | 8528674850 | 27450 | 27750 | 27750 | 27450 | 6604 |
| 530 | 20230922 | 103900 | 8346421400 | 27750 | 27750 | 27800 | 27650 | 10627 |
| 531 | 20230922 | 103800 | 8051683150 | 27700 | 27400 | 27750 | 27350 | 12106 |
| 532 | 20230922 | 103700 | 7718203450 | 27400 | 27450 | 27600 | 27400 | 6883 |
| 533 | 20230922 | 103600 | 7529053300 | 27400 | 27900 | 27900 | 27300 | 24446 |
| 534 | 20230922 | 103500 | 6852334050 | 27850 | 27750 | 27900 | 27450 | 36357 |
| 535 | 20230922 | 103400 | 5843741100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 536 | 20230922 | 103300 | 5843741100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 537 | 20230922 | 103200 | 5843741100 | 27750 | 27500 | 27750 | 27350 | 21042 |
| 538 | 20230922 | 103100 | 5263840350 | 27500 | 27250 | 27600 | 27200 | 18701 |
| 539 | 20230922 | 103000 | 4751287900 | 27200 | 26900 | 27250 | 26850 | 16105 |
| 540 | 20230922 | 102900 | 4315823700 | 26900 | 26750 | 26900 | 26750 | 1697 |
| 541 | 20230922 | 102800 | 4270289300 | 26750 | 26900 | 26900 | 26750 | 1137 |
| 542 | 20230922 | 102700 | 4239765650 | 26900 | 26950 | 27000 | 26900 | 5990 |
| 543 | 20230922 | 102600 | 4078294500 | 26900 | 26850 | 27000 | 26850 | 7059 |
| 544 | 20230922 | 102500 | 3888258000 | 26850 | 26800 | 26850 | 26750 | 2691 |
| 545 | 20230922 | 102400 | 3816074600 | 26750 | 26750 | 26800 | 26700 | 5588 |
| 546 | 20230922 | 102300 | 3666442100 | 26700 | 26650 | 26750 | 26650 | 2629 |
| 547 | 20230922 | 102200 | 3596221550 | 26650 | 26550 | 26750 | 26550 | 6227 |
| 548 | 20230922 | 102100 | 3430120750 | 26550 | 26400 | 26550 | 26400 | 3419 |
| 549 | 20230922 | 102000 | 3339462900 | 26400 | 26450 | 26500 | 26400 | 1719 |
| 550 | 20230922 | 101900 | 3293993200 | 26450 | 26250 | 26450 | 26250 | 7733 |
| 551 | 20230922 | 101800 | 3090436150 | 26250 | 26250 | 26250 | 26250 | 339 |
| 552 | 20230922 | 101700 | 3081537400 | 26300 | 26300 | 26300 | 26250 | 630 |
| 553 | 20230922 | 101600 | 3064978550 | 26250 | 26250 | 26300 | 26200 | 1222 |
| 554 | 20230922 | 101500 | 3032910150 | 26250 | 26250 | 26250 | 26250 | 181 |
| 555 | 20230922 | 101400 | 3028158900 | 26250 | 26200 | 26250 | 26200 | 1417 |
| 556 | 20230922 | 101300 | 2990963750 | 26200 | 26200 | 26250 | 26200 | 42 |
| 557 | 20230922 | 101200 | 2989862600 | 26250 | 26250 | 26250 | 26200 | 692 |
| 558 | 20230922 | 101100 | 2971700250 | 26250 | 26250 | 26250 | 26200 | 235 |
| 559 | 20230922 | 101000 | 2965532500 | 26250 | 26200 | 26250 | 26200 | 453 |
| 560 | 20230922 | 100900 | 2953653400 | 26200 | 26200 | 26200 | 26200 | 520 |
| 561 | 20230922 | 100800 | 2940029400 | 26200 | 26200 | 26250 | 26200 | 637 |
| 562 | 20230922 | 100700 | 2923337050 | 26200 | 26250 | 26250 | 26200 | 277 |
| 563 | 20230922 | 100600 | 2916076800 | 26250 | 26200 | 26250 | 26200 | 1261 |
| 564 | 20230922 | 100500 | 2882985800 | 26200 | 26200 | 26200 | 26200 | 262 |
| 565 | 20230922 | 100400 | 2876121400 | 26200 | 26200 | 26200 | 26200 | 167 |
| 566 | 20230922 | 100300 | 2871746000 | 26200 | 26200 | 26200 | 26150 | 697 |
| 567 | 20230922 | 100200 | 2853485100 | 26200 | 26150 | 26200 | 26150 | 489 |
| 568 | 20230922 | 100100 | 2840674250 | 26150 | 26300 | 26300 | 26150 | 4704 |
| 569 | 20230922 | 100000 | 2717281800 | 26300 | 26250 | 26300 | 26250 | 1141 |
| 570 | 20230922 | 095900 | 2687278350 | 26300 | 26300 | 26300 | 26250 | 3434 |
| 571 | 20230922 | 095800 | 2596982200 | 26350 | 26400 | 26400 | 26300 | 2754 |
| 572 | 20230922 | 095700 | 2524407450 | 26400 | 26350 | 26400 | 26350 | 1777 |
| 573 | 20230922 | 095600 | 2477552550 | 26400 | 26350 | 26400 | 26300 | 1781 |
| 574 | 20230922 | 095500 | 2430630500 | 26350 | 26300 | 26350 | 26250 | 814 |
| 575 | 20230922 | 095400 | 2409222250 | 26300 | 26350 | 26350 | 26250 | 966 |
| 576 | 20230922 | 095300 | 2383820300 | 26350 | 26200 | 26350 | 26200 | 3403 |
| 577 | 20230922 | 095200 | 2294415700 | 26200 | 26250 | 26250 | 26200 | 932 |
| 578 | 20230922 | 095100 | 2269983050 | 26200 | 26250 | 26250 | 26200 | 1679 |
| 579 | 20230922 | 095000 | 2225923000 | 26200 | 26200 | 26200 | 26150 | 312 |
| 580 | 20230922 | 094900 | 2217750450 | 26200 | 26250 | 26250 | 26200 | 199 |
| 581 | 20230922 | 094800 | 2212534950 | 26200 | 26150 | 26250 | 26150 | 1491 |
| 582 | 20230922 | 094700 | 2173477850 | 26150 | 26100 | 26150 | 26100 | 180 |
| 583 | 20230922 | 094600 | 2168779400 | 26150 | 26150 | 26200 | 26150 | 1094 |
| 584 | 20230922 | 094500 | 2140138300 | 26150 | 26150 | 26200 | 26100 | 844 |
| 585 | 20230922 | 094400 | 2118052950 | 26200 | 26000 | 26200 | 26000 | 3064 |
| 586 | 20230922 | 094300 | 2038221700 | 26100 | 26000 | 26100 | 26000 | 206 |
| 587 | 20230922 | 094200 | 2032858650 | 26050 | 26100 | 26100 | 26050 | 2058 |
| 588 | 20230922 | 094100 | 1979234600 | 26100 | 26100 | 26100 | 26100 | 597 |
| 589 | 20230922 | 094000 | 1963652900 | 26100 | 26150 | 26150 | 26100 | 648 |
| 590 | 20230922 | 093900 | 1946727250 | 26150 | 26150 | 26150 | 26100 | 680 |
| 591 | 20230922 | 093800 | 1928950550 | 26100 | 26150 | 26150 | 26100 | 1678 |
| 592 | 20230922 | 093700 | 1885136600 | 26100 | 26100 | 26150 | 26050 | 384 |
| 593 | 20230922 | 093600 | 1875114200 | 26100 | 26100 | 26150 | 26100 | 1390 |
| 594 | 20230922 | 093500 | 1838832200 | 26100 | 26050 | 26150 | 26050 | 1577 |
| 595 | 20230922 | 093400 | 1797684900 | 26050 | 26050 | 26050 | 26050 | 1093 |
| 596 | 20230922 | 093300 | 1769212250 | 26050 | 25950 | 26050 | 25950 | 919 |
| 597 | 20230922 | 093200 | 1745312500 | 25900 | 26000 | 26000 | 25900 | 142 |
| 598 | 20230922 | 093100 | 1741629200 | 26000 | 25950 | 26000 | 25950 | 593 |
| 599 | 20230922 | 093000 | 1726240800 | 25900 | 25850 | 25900 | 25850 | 181 |
| 600 | 20230922 | 092900 | 1721555800 | 25850 | 25850 | 25900 | 25800 | 1431 |
| 601 | 20230922 | 092800 | 1684615850 | 25900 | 25800 | 25900 | 25800 | 1081 |
| 602 | 20230922 | 092700 | 1656687850 | 25800 | 25800 | 25850 | 25800 | 920 |
| 603 | 20230922 | 092600 | 1632951800 | 25850 | 25850 | 25850 | 25800 | 1501 |
| 604 | 20230922 | 092500 | 1594152700 | 25850 | 25950 | 25950 | 25850 | 1664 |
| 605 | 20230922 | 092400 | 1551045850 | 26000 | 26050 | 26050 | 25950 | 1985 |
| 606 | 20230922 | 092300 | 1499462500 | 26050 | 26050 | 26100 | 26000 | 501 |
| 607 | 20230922 | 092200 | 1486402450 | 26050 | 26050 | 26100 | 26000 | 587 |
| 608 | 20230922 | 092100 | 1471114000 | 26050 | 26050 | 26100 | 26050 | 391 |
| 609 | 20230922 | 092000 | 1460926200 | 26050 | 26000 | 26050 | 25950 | 1159 |
| 610 | 20230922 | 091900 | 1430793350 | 25950 | 25800 | 25950 | 25800 | 567 |
| 611 | 20230922 | 091800 | 1416107100 | 25800 | 25900 | 25900 | 25800 | 3184 |
| 612 | 20230922 | 091700 | 1333833200 | 25850 | 25900 | 25950 | 25850 | 399 |
| 613 | 20230922 | 091600 | 1323493050 | 25900 | 25900 | 25950 | 25900 | 475 |
| 614 | 20230922 | 091500 | 1311185200 | 25850 | 25850 | 25900 | 25850 | 1246 |
| 615 | 20230922 | 091400 | 1278970150 | 25850 | 26000 | 26050 | 25850 | 2064 |
| 616 | 20230922 | 091300 | 1225407550 | 26000 | 26000 | 26100 | 25950 | 3070 |
| 617 | 20230922 | 091200 | 1145579800 | 25950 | 25850 | 25950 | 25850 | 2017 |
| 618 | 20230922 | 091100 | 1093374000 | 25850 | 25750 | 25850 | 25750 | 1912 |
| 619 | 20230922 | 091000 | 1044067500 | 25700 | 25650 | 25700 | 25650 | 2838 |
| 620 | 20230922 | 090900 | 971171600 | 25650 | 25700 | 25700 | 25650 | 881 |
| 621 | 20230922 | 090800 | 948551800 | 25700 | 25500 | 25700 | 25500 | 2948 |
| 622 | 20230922 | 090700 | 873096050 | 25500 | 25550 | 25550 | 25500 | 2348 |
| 623 | 20230922 | 090600 | 813134850 | 25600 | 25650 | 25650 | 25550 | 765 |
| 624 | 20230922 | 090500 | 793556050 | 25650 | 25600 | 25700 | 25550 | 766 |
| 625 | 20230922 | 090400 | 773929700 | 25600 | 25650 | 25700 | 25550 | 1292 |
| 626 | 20230922 | 090300 | 740793200 | 25600 | 25600 | 25700 | 25550 | 701 |
| 627 | 20230922 | 090200 | 722847450 | 25600 | 25550 | 25600 | 25400 | 5245 |
| 628 | 20230922 | 090100 | 589038100 | 25550 | 25300 | 25600 | 25200 | 5570 |
| 629 | 20230922 | 090000 | 447298600 | 25400 | 25250 | 25450 | 25100 | 17696 |