32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 3 | 20230915 | 190400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230915 | 190300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230915 | 190200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230915 | 190100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230915 | 190000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230915 | 185900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230915 | 185800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230915 | 185700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230915 | 185600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230915 | 185500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230915 | 185400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230915 | 185300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230915 | 185200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230915 | 185100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230915 | 185000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230915 | 184900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230915 | 184800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230915 | 184700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230915 | 184600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230915 | 184500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230915 | 184400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230915 | 184300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230915 | 184200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230915 | 184100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230915 | 184000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230915 | 183900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230915 | 183800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230915 | 183700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230915 | 183600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230915 | 183500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 33 | 20230915 | 183400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230915 | 183300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230915 | 183200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230915 | 183100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230915 | 183000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230915 | 182900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230915 | 182800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230915 | 182700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230915 | 182600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230915 | 182500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230915 | 182400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230915 | 182300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230915 | 182200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230915 | 182100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230915 | 182000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230915 | 181900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230915 | 181800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230915 | 181700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230915 | 181600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230915 | 181500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230915 | 181400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230915 | 181300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230915 | 181200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230915 | 181100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230915 | 181000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230915 | 180900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230915 | 180800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230915 | 180700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230915 | 180600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230915 | 180500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 63 | 20230915 | 180400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230915 | 180300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230915 | 180200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230915 | 180100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230915 | 180000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230915 | 175900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230915 | 175800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230915 | 175700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230915 | 175600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230915 | 175500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230915 | 175400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230915 | 175300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230915 | 175200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230915 | 175100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230915 | 175000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230915 | 174900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230915 | 174800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230915 | 174700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230915 | 174600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230915 | 174500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230915 | 174400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230915 | 174300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230915 | 174200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230915 | 174100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230915 | 174000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230915 | 173900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230915 | 173800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230915 | 173700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230915 | 173600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230915 | 173500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 93 | 20230915 | 173400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230915 | 173300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230915 | 173200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230915 | 173100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230915 | 173000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230915 | 172900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230915 | 172800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230915 | 172700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230915 | 172600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230915 | 172500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230915 | 172400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230915 | 172300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230915 | 172200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230915 | 172100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230915 | 172000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230915 | 171900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230915 | 171800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230915 | 171700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230915 | 171600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230915 | 171500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230915 | 171400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230915 | 171300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230915 | 171200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230915 | 171100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230915 | 171000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230915 | 170900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230915 | 170800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230915 | 170700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230915 | 170600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230915 | 170500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 123 | 20230915 | 170400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230915 | 170300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230915 | 170200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230915 | 170100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230915 | 170000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230915 | 165900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230915 | 165800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230915 | 165700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230915 | 165600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230915 | 165500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230915 | 165400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230915 | 165300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230915 | 165200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230915 | 165100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230915 | 165000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230915 | 164900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230915 | 164800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230915 | 164700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230915 | 164600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230915 | 164500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230915 | 164400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230915 | 164300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230915 | 164200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230915 | 164100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230915 | 164000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230915 | 163900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230915 | 163800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230915 | 163700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230915 | 163600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230915 | 163500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 153 | 20230915 | 163400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230915 | 163300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230915 | 163200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230915 | 163100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230915 | 163000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230915 | 162900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230915 | 162800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230915 | 162700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230915 | 162600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230915 | 162500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230915 | 162400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230915 | 162300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230915 | 162200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230915 | 162100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230915 | 162000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230915 | 161900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230915 | 161800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230915 | 161700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230915 | 161600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230915 | 161500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230915 | 161400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230915 | 161300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230915 | 161200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230915 | 161100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230915 | 161000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230915 | 160900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230915 | 160800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230915 | 160700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230915 | 160600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230915 | 160500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 183 | 20230915 | 160400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230915 | 160300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230915 | 160200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230915 | 160100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230915 | 160000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230915 | 155900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230915 | 155800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230915 | 155700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230915 | 155600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230915 | 155500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230915 | 155400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230915 | 155300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230915 | 155200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230915 | 155100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230915 | 155000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230915 | 154900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230915 | 154800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230915 | 154700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230915 | 154600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230915 | 154500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230915 | 154400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230915 | 154300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230915 | 154200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230915 | 154100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230915 | 154000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230915 | 153900 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230915 | 153800 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230915 | 153700 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230915 | 153600 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230915 | 153500 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 213 | 20230915 | 153400 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230915 | 153300 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230915 | 153200 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230915 | 153100 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230915 | 153000 | 9500574050 | 24700 | 24700 | 24700 | 24700 | 4155 |
| 218 | 20230915 | 152900 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20230915 | 152800 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20230915 | 152700 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20230915 | 152600 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20230915 | 152500 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20230915 | 152400 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20230915 | 152300 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20230915 | 152200 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20230915 | 152100 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20230915 | 152000 | 9397945550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20230915 | 151900 | 9397945550 | 24800 | 24800 | 24800 | 24700 | 546 |
| 229 | 20230915 | 151800 | 9384417700 | 24800 | 24750 | 24800 | 24750 | 133 |
| 230 | 20230915 | 151700 | 9381123750 | 24800 | 24750 | 24800 | 24700 | 1704 |
| 231 | 20230915 | 151600 | 9338950400 | 24700 | 24700 | 24750 | 24700 | 98 |
| 232 | 20230915 | 151500 | 9336528500 | 24750 | 24750 | 24750 | 24700 | 366 |
| 233 | 20230915 | 151400 | 9327483000 | 24750 | 24700 | 24750 | 24650 | 1751 |
| 234 | 20230915 | 151300 | 9284229350 | 24700 | 24600 | 24700 | 24600 | 2813 |
| 235 | 20230915 | 151200 | 9214858900 | 24600 | 24600 | 24650 | 24600 | 302 |
| 236 | 20230915 | 151100 | 9207421550 | 24650 | 24600 | 24650 | 24550 | 115 |
| 237 | 20230915 | 151000 | 9204591100 | 24550 | 24550 | 24600 | 24550 | 478 |
| 238 | 20230915 | 150900 | 9192850000 | 24550 | 24550 | 24600 | 24550 | 76 |
| 239 | 20230915 | 150800 | 9190980900 | 24600 | 24600 | 24650 | 24550 | 273 |
| 240 | 20230915 | 150700 | 9184273500 | 24550 | 24600 | 24600 | 24550 | 335 |
| 241 | 20230915 | 150600 | 9176041000 | 24550 | 24600 | 24650 | 24550 | 1960 |
| 242 | 20230915 | 150500 | 9127841250 | 24600 | 24600 | 24650 | 24600 | 327 |
| 243 | 20230915 | 150400 | 9119796800 | 24550 | 24600 | 24650 | 24550 | 1629 |
| 244 | 20230915 | 150300 | 9079669350 | 24600 | 24650 | 24650 | 24550 | 1038 |
| 245 | 20230915 | 150200 | 9054131500 | 24600 | 24600 | 24650 | 24600 | 418 |
| 246 | 20230915 | 150100 | 9043838150 | 24600 | 24600 | 24650 | 24550 | 744 |
| 247 | 20230915 | 150000 | 9025532600 | 24550 | 24550 | 24600 | 24550 | 478 |
| 248 | 20230915 | 145900 | 9013791250 | 24600 | 24550 | 24600 | 24550 | 367 |
| 249 | 20230915 | 145800 | 9004780700 | 24550 | 24600 | 24600 | 24550 | 242 |
| 250 | 20230915 | 145700 | 8998832450 | 24600 | 24600 | 24650 | 24550 | 974 |
| 251 | 20230915 | 145600 | 8974901550 | 24600 | 24600 | 24650 | 24550 | 135 |
| 252 | 20230915 | 145500 | 8971580200 | 24550 | 24600 | 24600 | 24550 | 232 |
| 253 | 20230915 | 145400 | 8965884000 | 24550 | 24600 | 24600 | 24550 | 406 |
| 254 | 20230915 | 145300 | 8955906550 | 24600 | 24550 | 24650 | 24550 | 453 |
| 255 | 20230915 | 145200 | 8944772700 | 24500 | 24550 | 24600 | 24500 | 776 |
| 256 | 20230915 | 145100 | 8925730150 | 24550 | 24550 | 24600 | 24500 | 295 |
| 257 | 20230915 | 145000 | 8918488000 | 24550 | 24550 | 24650 | 24500 | 576 |
| 258 | 20230915 | 144900 | 8904321250 | 24550 | 24500 | 24550 | 24500 | 617 |
| 259 | 20230915 | 144800 | 8889204100 | 24500 | 24600 | 24600 | 24500 | 63 |
| 260 | 20230915 | 144700 | 8887656600 | 24500 | 24550 | 24600 | 24500 | 1954 |
| 261 | 20230915 | 144600 | 8839624350 | 24550 | 24600 | 24600 | 24550 | 257 |
| 262 | 20230915 | 144500 | 8833311750 | 24550 | 24600 | 24600 | 24550 | 314 |
| 263 | 20230915 | 144400 | 8825600500 | 24550 | 24550 | 24550 | 24550 | 224 |
| 264 | 20230915 | 144300 | 8820101300 | 24550 | 24550 | 24600 | 24550 | 371 |
| 265 | 20230915 | 144200 | 8810992350 | 24550 | 24550 | 24600 | 24550 | 250 |
| 266 | 20230915 | 144100 | 8804852350 | 24550 | 24550 | 24600 | 24550 | 248 |
| 267 | 20230915 | 144000 | 8798761400 | 24550 | 24600 | 24600 | 24550 | 376 |
| 268 | 20230915 | 143900 | 8789528500 | 24550 | 24550 | 24600 | 24550 | 533 |
| 269 | 20230915 | 143800 | 8776441400 | 24550 | 24550 | 24600 | 24550 | 222 |
| 270 | 20230915 | 143700 | 8770989050 | 24550 | 24550 | 24600 | 24550 | 80 |
| 271 | 20230915 | 143600 | 8769021900 | 24550 | 24550 | 24650 | 24500 | 558 |
| 272 | 20230915 | 143500 | 8755309250 | 24500 | 24550 | 24650 | 24500 | 1729 |
| 273 | 20230915 | 143400 | 8712859700 | 24500 | 24500 | 24550 | 24500 | 215 |
| 274 | 20230915 | 143300 | 8707591800 | 24500 | 24500 | 24550 | 24450 | 457 |
| 275 | 20230915 | 143200 | 8696395750 | 24450 | 24450 | 24500 | 24450 | 191 |
| 276 | 20230915 | 143100 | 8691725650 | 24500 | 24500 | 24500 | 24450 | 233 |
| 277 | 20230915 | 143000 | 8686018250 | 24550 | 24500 | 24550 | 24450 | 281 |
| 278 | 20230915 | 142900 | 8679130400 | 24450 | 24450 | 24550 | 24450 | 346 |
| 279 | 20230915 | 142800 | 8670661250 | 24450 | 24450 | 24500 | 24450 | 335 |
| 280 | 20230915 | 142700 | 8662469750 | 24450 | 24450 | 24550 | 24450 | 272 |
| 281 | 20230915 | 142600 | 8655815200 | 24450 | 24450 | 24500 | 24450 | 722 |
| 282 | 20230915 | 142500 | 8638161700 | 24400 | 24450 | 24500 | 24400 | 455 |
| 283 | 20230915 | 142400 | 8627030200 | 24450 | 24450 | 24500 | 24400 | 352 |
| 284 | 20230915 | 142300 | 8618429950 | 24450 | 24450 | 24500 | 24450 | 588 |
| 285 | 20230915 | 142200 | 8604043800 | 24450 | 24450 | 24500 | 24450 | 507 |
| 286 | 20230915 | 142100 | 8591646750 | 24500 | 24450 | 24500 | 24450 | 386 |
| 287 | 20230915 | 142000 | 8582204100 | 24450 | 24450 | 24550 | 24450 | 270 |
| 288 | 20230915 | 141900 | 8575594050 | 24450 | 24450 | 24500 | 24450 | 349 |
| 289 | 20230915 | 141800 | 8567057750 | 24450 | 24500 | 24650 | 24450 | 1169 |
| 290 | 20230915 | 141700 | 8538403550 | 24500 | 24550 | 24600 | 24500 | 1429 |
| 291 | 20230915 | 141600 | 8503330950 | 24550 | 24550 | 24550 | 24550 | 467 |
| 292 | 20230915 | 141500 | 8491866100 | 24600 | 24600 | 24600 | 24550 | 340 |
| 293 | 20230915 | 141400 | 8483515050 | 24600 | 24600 | 24650 | 24600 | 194 |
| 294 | 20230915 | 141300 | 8478742450 | 24650 | 24600 | 24650 | 24600 | 103 |
| 295 | 20230915 | 141200 | 8476208600 | 24650 | 24550 | 24650 | 24550 | 204 |
| 296 | 20230915 | 141100 | 8471189900 | 24550 | 24550 | 24600 | 24550 | 170 |
| 297 | 20230915 | 141000 | 8467016100 | 24600 | 24550 | 24600 | 24550 | 474 |
| 298 | 20230915 | 140900 | 8455364650 | 24600 | 24550 | 24650 | 24550 | 126 |
| 299 | 20230915 | 140800 | 8452267200 | 24550 | 24650 | 24650 | 24550 | 91 |
| 300 | 20230915 | 140700 | 8450032050 | 24550 | 24600 | 24600 | 24550 | 240 |
| 301 | 20230915 | 140600 | 8444133400 | 24550 | 24550 | 24600 | 24550 | 497 |
| 302 | 20230915 | 140500 | 8431929900 | 24600 | 24600 | 24600 | 24550 | 39 |
| 303 | 20230915 | 140400 | 8430971550 | 24550 | 24550 | 24550 | 24550 | 31 |
| 304 | 20230915 | 140300 | 8430210500 | 24550 | 24550 | 24600 | 24500 | 1749 |
| 305 | 20230915 | 140200 | 8387271800 | 24550 | 24600 | 24600 | 24550 | 54 |
| 306 | 20230915 | 140100 | 8385945000 | 24600 | 24600 | 24600 | 24600 | 442 |
| 307 | 20230915 | 140000 | 8375071800 | 24600 | 24600 | 24650 | 24600 | 142 |
| 308 | 20230915 | 135900 | 8371574850 | 24650 | 24600 | 24650 | 24600 | 39 |
| 309 | 20230915 | 135800 | 8370615100 | 24600 | 24600 | 24650 | 24550 | 411 |
| 310 | 20230915 | 135700 | 8360504450 | 24600 | 24550 | 24600 | 24550 | 602 |
| 311 | 20230915 | 135600 | 8345695900 | 24600 | 24550 | 24600 | 24550 | 62 |
| 312 | 20230915 | 135500 | 8344173600 | 24550 | 24600 | 24600 | 24550 | 49 |
| 313 | 20230915 | 135400 | 8342970200 | 24600 | 24500 | 24600 | 24500 | 153 |
| 314 | 20230915 | 135300 | 8339214300 | 24550 | 24500 | 24550 | 24500 | 115 |
| 315 | 20230915 | 135200 | 8336394350 | 24500 | 24550 | 24550 | 24500 | 254 |
| 316 | 20230915 | 135100 | 8330163150 | 24600 | 24550 | 24600 | 24550 | 136 |
| 317 | 20230915 | 135000 | 8326821300 | 24550 | 24550 | 24600 | 24550 | 72 |
| 318 | 20230915 | 134900 | 8325052150 | 24600 | 24500 | 24600 | 24500 | 2265 |
| 319 | 20230915 | 134800 | 8269348300 | 24500 | 24550 | 24600 | 24500 | 427 |
| 320 | 20230915 | 134700 | 8258881050 | 24550 | 24550 | 24550 | 24500 | 827 |
| 321 | 20230915 | 134600 | 8238581200 | 24550 | 24500 | 24550 | 24500 | 116 |
| 322 | 20230915 | 134500 | 8235738850 | 24500 | 24500 | 24550 | 24500 | 207 |
| 323 | 20230915 | 134400 | 8230665300 | 24500 | 24550 | 24550 | 24500 | 76 |
| 324 | 20230915 | 134300 | 8228802300 | 24550 | 24550 | 24600 | 24500 | 1453 |
| 325 | 20230915 | 134200 | 8193132850 | 24600 | 24550 | 24600 | 24550 | 51 |
| 326 | 20230915 | 134100 | 8191878600 | 24550 | 24600 | 24600 | 24550 | 361 |
| 327 | 20230915 | 134000 | 8182999100 | 24650 | 24600 | 24650 | 24600 | 211 |
| 328 | 20230915 | 133900 | 8177802400 | 24550 | 24550 | 24600 | 24500 | 909 |
| 329 | 20230915 | 133800 | 8155459600 | 24600 | 24550 | 24600 | 24550 | 126 |
| 330 | 20230915 | 133700 | 8152363800 | 24550 | 24600 | 24600 | 24550 | 52 |
| 331 | 20230915 | 133600 | 8151085000 | 24500 | 24550 | 24600 | 24500 | 426 |
| 332 | 20230915 | 133500 | 8140615950 | 24500 | 24500 | 24500 | 24500 | 40 |
| 333 | 20230915 | 133400 | 8139635950 | 24500 | 24600 | 24600 | 24500 | 945 |
| 334 | 20230915 | 133300 | 8116436150 | 24600 | 24600 | 24600 | 24550 | 131 |
| 335 | 20230915 | 133200 | 8113217350 | 24550 | 24550 | 24600 | 24550 | 35 |
| 336 | 20230915 | 133100 | 8112357650 | 24550 | 24600 | 24600 | 24550 | 244 |
| 337 | 20230915 | 133000 | 8106357300 | 24550 | 24550 | 24600 | 24550 | 328 |
| 338 | 20230915 | 132900 | 8098294150 | 24550 | 24550 | 24600 | 24550 | 79 |
| 339 | 20230915 | 132800 | 8096351900 | 24600 | 24550 | 24600 | 24550 | 71 |
| 340 | 20230915 | 132700 | 8094607700 | 24550 | 24550 | 24600 | 24550 | 626 |
| 341 | 20230915 | 132600 | 8079221750 | 24600 | 24550 | 24600 | 24550 | 193 |
| 342 | 20230915 | 132500 | 8074482950 | 24550 | 24600 | 24650 | 24550 | 62 |
| 343 | 20230915 | 132400 | 8072960200 | 24650 | 24550 | 24650 | 24550 | 239 |
| 344 | 20230915 | 132300 | 8067080250 | 24600 | 24650 | 24650 | 24600 | 540 |
| 345 | 20230915 | 132200 | 8053795550 | 24600 | 24600 | 24650 | 24600 | 108 |
| 346 | 20230915 | 132100 | 8051138400 | 24600 | 24650 | 24650 | 24550 | 96 |
| 347 | 20230915 | 132000 | 8048773150 | 24650 | 24650 | 24650 | 24550 | 59 |
| 348 | 20230915 | 131900 | 8047321250 | 24550 | 24550 | 24650 | 24550 | 114 |
| 349 | 20230915 | 131800 | 8044521000 | 24600 | 24550 | 24650 | 24550 | 179 |
| 350 | 20230915 | 131700 | 8040121600 | 24600 | 24600 | 24600 | 24550 | 93 |
| 351 | 20230915 | 131600 | 8037836450 | 24550 | 24550 | 24600 | 24500 | 96 |
| 352 | 20230915 | 131500 | 8035481550 | 24500 | 24600 | 24600 | 24500 | 108 |
| 353 | 20230915 | 131400 | 8032830400 | 24600 | 24550 | 24600 | 24550 | 142 |
| 354 | 20230915 | 131300 | 8029344100 | 24550 | 24600 | 24600 | 24550 | 38 |
| 355 | 20230915 | 131200 | 8028410600 | 24550 | 24550 | 24600 | 24500 | 744 |
| 356 | 20230915 | 131100 | 8010145900 | 24550 | 24650 | 24650 | 24550 | 40 |
| 357 | 20230915 | 131000 | 8009163350 | 24600 | 24600 | 24650 | 24550 | 32 |
| 358 | 20230915 | 130900 | 8008376300 | 24600 | 24550 | 24600 | 24550 | 298 |
| 359 | 20230915 | 130800 | 8001050450 | 24550 | 24550 | 24600 | 24550 | 89 |
| 360 | 20230915 | 130700 | 7998865300 | 24500 | 24600 | 24600 | 24350 | 5163 |
| 361 | 20230915 | 130600 | 7872741700 | 24550 | 24650 | 24700 | 24550 | 97 |
| 362 | 20230915 | 130500 | 7870353400 | 24500 | 24650 | 24700 | 24500 | 3207 |
| 363 | 20230915 | 130400 | 7791541950 | 24650 | 24650 | 24700 | 24650 | 83 |
| 364 | 20230915 | 130300 | 7789495750 | 24650 | 24700 | 24700 | 24650 | 88 |
| 365 | 20230915 | 130200 | 7787324200 | 24650 | 24650 | 24700 | 24650 | 48 |
| 366 | 20230915 | 130100 | 7786140400 | 24650 | 24650 | 24700 | 24650 | 167 |
| 367 | 20230915 | 130000 | 7782023250 | 24700 | 24700 | 24700 | 24650 | 79 |
| 368 | 20230915 | 125900 | 7780073700 | 24650 | 24750 | 24750 | 24650 | 24 |
| 369 | 20230915 | 125800 | 7779480800 | 24700 | 24700 | 24750 | 24650 | 107 |
| 370 | 20230915 | 125700 | 7776835700 | 24700 | 24650 | 24750 | 24650 | 139 |
| 371 | 20230915 | 125600 | 7773402000 | 24700 | 24700 | 24700 | 24650 | 43 |
| 372 | 20230915 | 125500 | 7772340650 | 24700 | 24700 | 24750 | 24650 | 77 |
| 373 | 20230915 | 125400 | 7770439650 | 24750 | 24650 | 24750 | 24650 | 68 |
| 374 | 20230915 | 125300 | 7768758200 | 24750 | 24700 | 24750 | 24650 | 63 |
| 375 | 20230915 | 125200 | 7767202700 | 24700 | 24600 | 24750 | 24600 | 130 |
| 376 | 20230915 | 125100 | 7764000550 | 24650 | 24700 | 24750 | 24650 | 589 |
| 377 | 20230915 | 125000 | 7749474050 | 24750 | 24750 | 24750 | 24650 | 104 |
| 378 | 20230915 | 124900 | 7746903000 | 24700 | 24700 | 24700 | 24700 | 1855 |
| 379 | 20230915 | 124800 | 7701084500 | 24650 | 24700 | 24700 | 24650 | 94 |
| 380 | 20230915 | 124700 | 7698763800 | 24700 | 24650 | 24700 | 24650 | 26 |
| 381 | 20230915 | 124600 | 7698122050 | 24650 | 24650 | 24700 | 24650 | 184 |
| 382 | 20230915 | 124500 | 7693586100 | 24700 | 24650 | 24700 | 24650 | 120 |
| 383 | 20230915 | 124400 | 7690625000 | 24700 | 24700 | 24700 | 24650 | 83 |
| 384 | 20230915 | 124300 | 7688576650 | 24700 | 24650 | 24700 | 24650 | 39 |
| 385 | 20230915 | 124200 | 7687615050 | 24600 | 24600 | 24700 | 24600 | 597 |
| 386 | 20230915 | 124100 | 7672899050 | 24650 | 24650 | 24650 | 24600 | 587 |
| 387 | 20230915 | 124000 | 7658431450 | 24650 | 24650 | 24700 | 24600 | 134 |
| 388 | 20230915 | 123900 | 7655128950 | 24700 | 24650 | 24700 | 24600 | 107 |
| 389 | 20230915 | 123800 | 7652490050 | 24650 | 24750 | 24750 | 24650 | 1470 |
| 390 | 20230915 | 123700 | 7616234400 | 24700 | 24700 | 24750 | 24700 | 207 |
| 391 | 20230915 | 123600 | 7611121150 | 24700 | 24700 | 24750 | 24700 | 119 |
| 392 | 20230915 | 123500 | 7608177500 | 24700 | 24750 | 24750 | 24650 | 105 |
| 393 | 20230915 | 123400 | 7605584050 | 24650 | 24700 | 24750 | 24650 | 386 |
| 394 | 20230915 | 123300 | 7596062200 | 24650 | 24650 | 24700 | 24650 | 142 |
| 395 | 20230915 | 123200 | 7592559250 | 24650 | 24650 | 24700 | 24650 | 31 |
| 396 | 20230915 | 123100 | 7591794800 | 24600 | 24750 | 24750 | 24600 | 66 |
| 397 | 20230915 | 123000 | 7590167250 | 24700 | 24650 | 24750 | 24650 | 1027 |
| 398 | 20230915 | 122900 | 7564801650 | 24700 | 24650 | 24700 | 24650 | 84 |
| 399 | 20230915 | 122800 | 7562728250 | 24600 | 24700 | 24700 | 24600 | 594 |
| 400 | 20230915 | 122700 | 7548113250 | 24650 | 24600 | 24700 | 24600 | 173 |
| 401 | 20230915 | 122600 | 7543851650 | 24600 | 24700 | 24700 | 24600 | 119 |
| 402 | 20230915 | 122500 | 7540913500 | 24700 | 24550 | 24700 | 24550 | 280 |
| 403 | 20230915 | 122400 | 7534019650 | 24550 | 24500 | 24700 | 24500 | 253 |
| 404 | 20230915 | 122300 | 7527794350 | 24650 | 24600 | 24650 | 24550 | 1239 |
| 405 | 20230915 | 122200 | 7497372150 | 24650 | 24600 | 24650 | 24550 | 566 |
| 406 | 20230915 | 122100 | 7483450000 | 24550 | 24650 | 24700 | 24500 | 1711 |
| 407 | 20230915 | 122000 | 7441407450 | 24700 | 24700 | 24700 | 24650 | 159 |
| 408 | 20230915 | 121900 | 7437487350 | 24650 | 24700 | 24700 | 24650 | 79 |
| 409 | 20230915 | 121800 | 7435538350 | 24650 | 24750 | 24750 | 24650 | 119 |
| 410 | 20230915 | 121700 | 7432595450 | 24700 | 24700 | 24750 | 24600 | 144 |
| 411 | 20230915 | 121600 | 7429046450 | 24700 | 24700 | 24700 | 24600 | 38 |
| 412 | 20230915 | 121500 | 7428111050 | 24650 | 24750 | 24750 | 24600 | 78 |
| 413 | 20230915 | 121400 | 7426184050 | 24550 | 24550 | 24750 | 24550 | 923 |
| 414 | 20230915 | 121300 | 7403355050 | 24550 | 24600 | 24700 | 24500 | 600 |
| 415 | 20230915 | 121200 | 7388577200 | 24650 | 24650 | 24650 | 24500 | 70 |
| 416 | 20230915 | 121100 | 7386854400 | 24500 | 24500 | 24650 | 24500 | 175 |
| 417 | 20230915 | 121000 | 7382565850 | 24500 | 24650 | 24650 | 24500 | 24 |
| 418 | 20230915 | 120900 | 7381976550 | 24650 | 24400 | 24650 | 24400 | 2456 |
| 419 | 20230915 | 120800 | 7321824300 | 24400 | 24550 | 24550 | 24400 | 2780 |
| 420 | 20230915 | 120700 | 7253866350 | 24550 | 24550 | 24600 | 24550 | 28 |
| 421 | 20230915 | 120600 | 7253178600 | 24600 | 24500 | 24600 | 24500 | 282 |
| 422 | 20230915 | 120500 | 7246260900 | 24500 | 24550 | 24600 | 24500 | 321 |
| 423 | 20230915 | 120400 | 7238382300 | 24500 | 24550 | 24600 | 24500 | 709 |
| 424 | 20230915 | 120300 | 7221010950 | 24650 | 24550 | 24650 | 24500 | 489 |
| 425 | 20230915 | 120200 | 7208976750 | 24550 | 24600 | 24600 | 24500 | 126 |
| 426 | 20230915 | 120100 | 7205886500 | 24600 | 24500 | 24600 | 24500 | 6 |
| 427 | 20230915 | 120000 | 7205739000 | 24650 | 24550 | 24650 | 24500 | 511 |
| 428 | 20230915 | 115900 | 7193194250 | 24550 | 24600 | 24600 | 24550 | 109 |
| 429 | 20230915 | 115800 | 7190516300 | 24550 | 24550 | 24600 | 24550 | 152 |
| 430 | 20230915 | 115700 | 7186784350 | 24550 | 24550 | 24750 | 24550 | 324 |
| 431 | 20230915 | 115600 | 7178802200 | 24550 | 24550 | 24600 | 24550 | 608 |
| 432 | 20230915 | 115500 | 7163867250 | 24600 | 24550 | 24600 | 24550 | 157 |
| 433 | 20230915 | 115400 | 7160012300 | 24550 | 24550 | 24600 | 24550 | 420 |
| 434 | 20230915 | 115300 | 7149701150 | 24550 | 24500 | 24550 | 24500 | 1371 |
| 435 | 20230915 | 115200 | 7116046600 | 24550 | 24500 | 24550 | 24500 | 243 |
| 436 | 20230915 | 115100 | 7110090950 | 24550 | 24550 | 24550 | 24500 | 1114 |
| 437 | 20230915 | 115000 | 7082785350 | 24550 | 24550 | 24600 | 24550 | 869 |
| 438 | 20230915 | 114900 | 7061451350 | 24550 | 24600 | 24600 | 24550 | 491 |
| 439 | 20230915 | 114800 | 7049396400 | 24550 | 24600 | 24700 | 24550 | 660 |
| 440 | 20230915 | 114700 | 7033160300 | 24600 | 24550 | 24700 | 24550 | 308 |
| 441 | 20230915 | 114600 | 7025576150 | 24650 | 24600 | 24650 | 24550 | 381 |
| 442 | 20230915 | 114500 | 7016202900 | 24650 | 24550 | 24650 | 24550 | 253 |
| 443 | 20230915 | 114400 | 7009984450 | 24550 | 24550 | 24600 | 24550 | 160 |
| 444 | 20230915 | 114300 | 7006053700 | 24550 | 24600 | 24650 | 24550 | 278 |
| 445 | 20230915 | 114200 | 6999211500 | 24600 | 24600 | 24700 | 24600 | 109 |
| 446 | 20230915 | 114100 | 6996527150 | 24600 | 24550 | 24650 | 24550 | 202 |
| 447 | 20230915 | 114000 | 6991557750 | 24550 | 24550 | 24700 | 24550 | 518 |
| 448 | 20230915 | 113900 | 6978811300 | 24550 | 24600 | 24700 | 24550 | 229 |
| 449 | 20230915 | 113800 | 6973181800 | 24650 | 24600 | 24650 | 24550 | 1210 |
| 450 | 20230915 | 113700 | 6943473050 | 24600 | 24650 | 24650 | 24550 | 2481 |
| 451 | 20230915 | 113600 | 6882414000 | 24650 | 24650 | 24850 | 24650 | 595 |
| 452 | 20230915 | 113500 | 6867718800 | 24650 | 24650 | 24750 | 24650 | 1577 |
| 453 | 20230915 | 113400 | 6828768700 | 24700 | 24650 | 24700 | 24650 | 394 |
| 454 | 20230915 | 113300 | 6819056000 | 24650 | 24650 | 24700 | 24650 | 618 |
| 455 | 20230915 | 113200 | 6803814900 | 24650 | 24700 | 24750 | 24650 | 844 |
| 456 | 20230915 | 113100 | 6782975350 | 24750 | 24650 | 24750 | 24650 | 173 |
| 457 | 20230915 | 113000 | 6778706650 | 24700 | 24700 | 24700 | 24650 | 213 |
| 458 | 20230915 | 112900 | 6773453050 | 24650 | 24800 | 24800 | 24650 | 1945 |
| 459 | 20230915 | 112800 | 6725374400 | 24750 | 24750 | 24800 | 24700 | 354 |
| 460 | 20230915 | 112700 | 6716616100 | 24750 | 24700 | 24800 | 24700 | 936 |
| 461 | 20230915 | 112600 | 6693423750 | 24700 | 24700 | 24750 | 24700 | 925 |
| 462 | 20230915 | 112500 | 6670566950 | 24750 | 24750 | 24750 | 24700 | 503 |
| 463 | 20230915 | 112400 | 6658139150 | 24750 | 24600 | 24750 | 24600 | 422 |
| 464 | 20230915 | 112300 | 6647731400 | 24750 | 24650 | 24750 | 24600 | 236 |
| 465 | 20230915 | 112200 | 6641910150 | 24650 | 24600 | 24650 | 24600 | 163 |
| 466 | 20230915 | 112100 | 6637893250 | 24600 | 24650 | 24700 | 24600 | 442 |
| 467 | 20230915 | 112000 | 6627002500 | 24650 | 24600 | 24700 | 24600 | 330 |
| 468 | 20230915 | 111900 | 6618882850 | 24600 | 24650 | 24650 | 24600 | 230 |
| 469 | 20230915 | 111800 | 6613221750 | 24650 | 24700 | 24750 | 24650 | 2229 |
| 470 | 20230915 | 111700 | 6558074500 | 24700 | 24650 | 24700 | 24600 | 900 |
| 471 | 20230915 | 111600 | 6535862550 | 24650 | 24600 | 24700 | 24600 | 505 |
| 472 | 20230915 | 111500 | 6523413550 | 24650 | 24650 | 24650 | 24600 | 390 |
| 473 | 20230915 | 111400 | 6513808300 | 24600 | 24550 | 24600 | 24550 | 517 |
| 474 | 20230915 | 111300 | 6501102350 | 24550 | 24550 | 24600 | 24550 | 239 |
| 475 | 20230915 | 111200 | 6495234250 | 24550 | 24550 | 24600 | 24550 | 193 |
| 476 | 20230915 | 111100 | 6490493350 | 24600 | 24600 | 24600 | 24550 | 153 |
| 477 | 20230915 | 111000 | 6486734750 | 24550 | 24550 | 24600 | 24550 | 679 |
| 478 | 20230915 | 110900 | 6470064850 | 24550 | 24550 | 24600 | 24550 | 267 |
| 479 | 20230915 | 110800 | 6463504900 | 24550 | 24550 | 24650 | 24550 | 222 |
| 480 | 20230915 | 110700 | 6458052450 | 24550 | 24600 | 24600 | 24550 | 390 |
| 481 | 20230915 | 110600 | 6448473650 | 24600 | 24550 | 24650 | 24550 | 261 |
| 482 | 20230915 | 110500 | 6442061250 | 24550 | 24600 | 24600 | 24550 | 344 |
| 483 | 20230915 | 110400 | 6433609400 | 24600 | 24600 | 24650 | 24550 | 193 |
| 484 | 20230915 | 110300 | 6428862700 | 24600 | 24600 | 24650 | 24600 | 757 |
| 485 | 20230915 | 110200 | 6410213200 | 24600 | 24600 | 24650 | 24550 | 786 |
| 486 | 20230915 | 110100 | 6390907000 | 24600 | 24600 | 24700 | 24600 | 652 |
| 487 | 20230915 | 110000 | 6374830700 | 24600 | 24600 | 24700 | 24550 | 3052 |
| 488 | 20230915 | 105900 | 6299709450 | 24600 | 24600 | 24650 | 24550 | 883 |
| 489 | 20230915 | 105800 | 6277988150 | 24650 | 24600 | 24650 | 24600 | 536 |
| 490 | 20230915 | 105700 | 6264802500 | 24600 | 24650 | 24700 | 24600 | 1060 |
| 491 | 20230915 | 105600 | 6238687550 | 24650 | 24650 | 24700 | 24650 | 1301 |
| 492 | 20230915 | 105500 | 6206613500 | 24700 | 24700 | 24800 | 24650 | 2196 |
| 493 | 20230915 | 105400 | 6152347600 | 24700 | 24700 | 24850 | 24700 | 763 |
| 494 | 20230915 | 105300 | 6133493100 | 24700 | 24750 | 24800 | 24700 | 436 |
| 495 | 20230915 | 105200 | 6122703250 | 24750 | 24850 | 24850 | 24750 | 838 |
| 496 | 20230915 | 105100 | 6101941000 | 24900 | 24850 | 24900 | 24800 | 664 |
| 497 | 20230915 | 105000 | 6085438650 | 24850 | 24850 | 24900 | 24800 | 257 |
| 498 | 20230915 | 104900 | 6079056000 | 24900 | 24750 | 24900 | 24750 | 880 |
| 499 | 20230915 | 104800 | 6057188750 | 24800 | 24750 | 24850 | 24700 | 1399 |
| 500 | 20230915 | 104700 | 6022614850 | 24700 | 24850 | 24850 | 24700 | 3954 |
| 501 | 20230915 | 104600 | 5924678200 | 24850 | 24850 | 24900 | 24850 | 695 |
| 502 | 20230915 | 104500 | 5907401650 | 24850 | 24800 | 24850 | 24800 | 426 |
| 503 | 20230915 | 104400 | 5896832650 | 24850 | 24850 | 24850 | 24800 | 429 |
| 504 | 20230915 | 104300 | 5886178100 | 24850 | 24850 | 24900 | 24800 | 356 |
| 505 | 20230915 | 104200 | 5877336450 | 24850 | 24850 | 24900 | 24800 | 446 |
| 506 | 20230915 | 104100 | 5866248350 | 24800 | 24850 | 24850 | 24800 | 570 |
| 507 | 20230915 | 104000 | 5852094350 | 24850 | 24800 | 24900 | 24800 | 282 |
| 508 | 20230915 | 103900 | 5845093250 | 24850 | 24850 | 24900 | 24800 | 482 |
| 509 | 20230915 | 103800 | 5833132300 | 24900 | 24850 | 24900 | 24800 | 234 |
| 510 | 20230915 | 103700 | 5827317850 | 24850 | 24800 | 24900 | 24800 | 257 |
| 511 | 20230915 | 103600 | 5820928000 | 24800 | 24800 | 24950 | 24750 | 2146 |
| 512 | 20230915 | 103500 | 5767710850 | 24800 | 24900 | 24900 | 24800 | 1256 |
| 513 | 20230915 | 103400 | 5736495700 | 24900 | 24900 | 24900 | 24850 | 240 |
| 514 | 20230915 | 103300 | 5730520250 | 25050 | 24850 | 25050 | 24800 | 3534 |
| 515 | 20230915 | 103200 | 5642622400 | 24900 | 24900 | 24900 | 24850 | 1187 |
| 516 | 20230915 | 103100 | 5613112100 | 24950 | 24950 | 24950 | 24900 | 1633 |
| 517 | 20230915 | 103000 | 5572439450 | 24950 | 24950 | 25000 | 24950 | 1077 |
| 518 | 20230915 | 102900 | 5545559850 | 24950 | 24950 | 25000 | 24950 | 603 |
| 519 | 20230915 | 102800 | 5530511200 | 24950 | 24950 | 25000 | 24950 | 293 |
| 520 | 20230915 | 102700 | 5523200400 | 24950 | 25000 | 25000 | 24950 | 1255 |
| 521 | 20230915 | 102600 | 5491845500 | 25050 | 25000 | 25100 | 25000 | 467 |
| 522 | 20230915 | 102500 | 5480150250 | 25100 | 25050 | 25100 | 25000 | 316 |
| 523 | 20230915 | 102400 | 5472248750 | 25050 | 25100 | 25150 | 25050 | 982 |
| 524 | 20230915 | 102300 | 5447625900 | 25150 | 25200 | 25200 | 25150 | 49 |
| 525 | 20230915 | 102200 | 5446393300 | 25150 | 25200 | 25200 | 25150 | 239 |
| 526 | 20230915 | 102100 | 5440379800 | 25150 | 25150 | 25150 | 25100 | 93 |
| 527 | 20230915 | 102000 | 5438040900 | 25150 | 25150 | 25150 | 25150 | 375 |
| 528 | 20230915 | 101900 | 5428609650 | 25150 | 25100 | 25200 | 25100 | 500 |
| 529 | 20230915 | 101800 | 5416041500 | 25100 | 25100 | 25150 | 25050 | 751 |
| 530 | 20230915 | 101700 | 5397193050 | 25100 | 25100 | 25100 | 25050 | 181 |
| 531 | 20230915 | 101600 | 5392650000 | 25100 | 25050 | 25100 | 25000 | 324 |
| 532 | 20230915 | 101500 | 5384523150 | 25050 | 25050 | 25100 | 25000 | 951 |
| 533 | 20230915 | 101400 | 5360711600 | 25050 | 25100 | 25150 | 25000 | 1839 |
| 534 | 20230915 | 101300 | 5314629400 | 25100 | 25100 | 25150 | 25100 | 1231 |
| 535 | 20230915 | 101200 | 5283723750 | 25100 | 25100 | 25200 | 25100 | 422 |
| 536 | 20230915 | 101100 | 5273127400 | 25100 | 25250 | 25250 | 25100 | 1487 |
| 537 | 20230915 | 101000 | 5235722750 | 25300 | 25300 | 25350 | 25300 | 651 |
| 538 | 20230915 | 100900 | 5219242500 | 25300 | 25250 | 25300 | 25250 | 405 |
| 539 | 20230915 | 100800 | 5209001250 | 25150 | 25250 | 25250 | 25150 | 490 |
| 540 | 20230915 | 100700 | 5196656700 | 25300 | 25250 | 25300 | 25100 | 3410 |
| 541 | 20230915 | 100600 | 5110833700 | 25250 | 25300 | 25350 | 25250 | 1998 |
| 542 | 20230915 | 100500 | 5060368500 | 25300 | 25300 | 25350 | 25300 | 287 |
| 543 | 20230915 | 100400 | 5053107250 | 25300 | 25350 | 25400 | 25300 | 512 |
| 544 | 20230915 | 100300 | 5040150650 | 25400 | 25300 | 25400 | 25300 | 155 |
| 545 | 20230915 | 100200 | 5036221750 | 25300 | 25350 | 25350 | 25300 | 971 |
| 546 | 20230915 | 100100 | 5011619500 | 25400 | 25400 | 25450 | 25400 | 474 |
| 547 | 20230915 | 100000 | 4999579500 | 25500 | 25450 | 25500 | 25450 | 819 |
| 548 | 20230915 | 095900 | 4978730400 | 25450 | 25500 | 25500 | 25400 | 751 |
| 549 | 20230915 | 095800 | 4959647300 | 25500 | 25450 | 25550 | 25450 | 223 |
| 550 | 20230915 | 095700 | 4953958350 | 25450 | 25550 | 25550 | 25450 | 414 |
| 551 | 20230915 | 095600 | 4943404450 | 25550 | 25550 | 25550 | 25500 | 596 |
| 552 | 20230915 | 095500 | 4928181100 | 25550 | 25450 | 25550 | 25450 | 326 |
| 553 | 20230915 | 095400 | 4919867250 | 25500 | 25400 | 25500 | 25400 | 116 |
| 554 | 20230915 | 095300 | 4916911350 | 25350 | 25400 | 25500 | 25350 | 1675 |
| 555 | 20230915 | 095200 | 4874432700 | 25400 | 25550 | 25550 | 25400 | 502 |
| 556 | 20230915 | 095100 | 4861664150 | 25550 | 25550 | 25600 | 25500 | 248 |
| 557 | 20230915 | 095000 | 4855329250 | 25550 | 25650 | 25650 | 25550 | 535 |
| 558 | 20230915 | 094900 | 4841644100 | 25650 | 25650 | 25650 | 25600 | 757 |
| 559 | 20230915 | 094800 | 4822262100 | 25650 | 25700 | 25700 | 25650 | 1102 |
| 560 | 20230915 | 094700 | 4793958450 | 25700 | 25650 | 25700 | 25650 | 3912 |
| 561 | 20230915 | 094600 | 4693447800 | 25650 | 25600 | 25700 | 25600 | 1827 |
| 562 | 20230915 | 094500 | 4646575350 | 25600 | 25600 | 25650 | 25600 | 948 |
| 563 | 20230915 | 094400 | 4622261550 | 25600 | 25650 | 25650 | 25600 | 2351 |
| 564 | 20230915 | 094300 | 4561979700 | 25600 | 25550 | 25650 | 25400 | 5237 |
| 565 | 20230915 | 094200 | 4428022700 | 25500 | 25400 | 25500 | 25400 | 2264 |
| 566 | 20230915 | 094100 | 4370321250 | 25350 | 25450 | 25450 | 25350 | 375 |
| 567 | 20230915 | 094000 | 4360793150 | 25450 | 25450 | 25500 | 25250 | 1724 |
| 568 | 20230915 | 093900 | 4317085650 | 25450 | 25500 | 25500 | 25450 | 453 |
| 569 | 20230915 | 093800 | 4305552000 | 25500 | 25450 | 25500 | 25450 | 427 |
| 570 | 20230915 | 093700 | 4294673850 | 25500 | 25500 | 25500 | 25400 | 505 |
| 571 | 20230915 | 093600 | 4281824400 | 25500 | 25450 | 25550 | 25400 | 1540 |
| 572 | 20230915 | 093500 | 4242571500 | 25450 | 25550 | 25550 | 25400 | 1007 |
| 573 | 20230915 | 093400 | 4216887050 | 25500 | 25400 | 25600 | 25400 | 1560 |
| 574 | 20230915 | 093300 | 4177042750 | 25400 | 25450 | 25500 | 25400 | 502 |
| 575 | 20230915 | 093200 | 4164258600 | 25400 | 25450 | 25500 | 25350 | 1183 |
| 576 | 20230915 | 093100 | 4134197650 | 25450 | 25500 | 25600 | 25450 | 1952 |
| 577 | 20230915 | 093000 | 4084457900 | 25550 | 25600 | 25600 | 25450 | 1643 |
| 578 | 20230915 | 092900 | 4042561100 | 25650 | 25650 | 25650 | 25500 | 2410 |
| 579 | 20230915 | 092800 | 3980786150 | 25650 | 25600 | 25650 | 25550 | 6411 |
| 580 | 20230915 | 092700 | 3816641000 | 25600 | 25250 | 25600 | 25250 | 12672 |
| 581 | 20230915 | 092600 | 3494644050 | 25200 | 25300 | 25300 | 25200 | 1601 |
| 582 | 20230915 | 092500 | 3454251200 | 25250 | 25250 | 25300 | 25200 | 286 |
| 583 | 20230915 | 092400 | 3447036400 | 25250 | 25300 | 25350 | 25250 | 1162 |
| 584 | 20230915 | 092300 | 3417661150 | 25300 | 25250 | 25350 | 25250 | 1160 |
| 585 | 20230915 | 092200 | 3388319850 | 25300 | 25200 | 25300 | 25200 | 2082 |
| 586 | 20230915 | 092100 | 3335783800 | 25200 | 25250 | 25250 | 25200 | 3128 |
| 587 | 20230915 | 092000 | 3256930900 | 25250 | 25400 | 25450 | 25250 | 4263 |
| 588 | 20230915 | 091900 | 3148956950 | 25400 | 25600 | 25600 | 25400 | 4496 |
| 589 | 20230915 | 091800 | 3034359950 | 25600 | 25550 | 25650 | 25500 | 3086 |
| 590 | 20230915 | 091700 | 2955478700 | 25500 | 25550 | 25700 | 25450 | 4030 |
| 591 | 20230915 | 091600 | 2852514650 | 25600 | 25750 | 25750 | 25600 | 3679 |
| 592 | 20230915 | 091500 | 2758105850 | 25750 | 25650 | 25750 | 25650 | 5942 |
| 593 | 20230915 | 091400 | 2605224750 | 25700 | 25700 | 25750 | 25550 | 11082 |
| 594 | 20230915 | 091300 | 2321225000 | 25700 | 25550 | 25700 | 25550 | 12394 |
| 595 | 20230915 | 091200 | 2003554800 | 25550 | 25350 | 25600 | 25350 | 11452 |
| 596 | 20230915 | 091100 | 1711607550 | 25350 | 25250 | 25350 | 25250 | 5163 |
| 597 | 20230915 | 091000 | 1580832350 | 25200 | 25150 | 25350 | 25150 | 4778 |
| 598 | 20230915 | 090900 | 1460268750 | 25200 | 25150 | 25200 | 25150 | 4924 |
| 599 | 20230915 | 090800 | 1336264300 | 25150 | 25300 | 25300 | 25100 | 3001 |
| 600 | 20230915 | 090700 | 1260603950 | 25250 | 25250 | 25300 | 25200 | 5752 |
| 601 | 20230915 | 090600 | 1115283250 | 25200 | 25200 | 25200 | 25050 | 3398 |
| 602 | 20230915 | 090500 | 1029722350 | 25200 | 24900 | 25200 | 24750 | 7599 |
| 603 | 20230915 | 090400 | 839552800 | 24900 | 24900 | 25000 | 24750 | 6294 |
| 604 | 20230915 | 090300 | 682913650 | 24900 | 24900 | 24950 | 24850 | 2739 |
| 605 | 20230915 | 090200 | 614777750 | 24900 | 25000 | 25050 | 24900 | 7486 |
| 606 | 20230915 | 090100 | 427721750 | 25000 | 24850 | 25000 | 24700 | 9114 |
| 607 | 20230915 | 090000 | 201106850 | 24900 | 24650 | 24950 | 24650 | 8108 |