33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 3 | 20230918 | 191200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20230918 | 191100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20230918 | 191000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20230918 | 190900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20230918 | 190800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20230918 | 190700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20230918 | 190600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20230918 | 190500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20230918 | 190400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20230918 | 190300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20230918 | 190200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20230918 | 190100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20230918 | 190000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20230918 | 185900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20230918 | 185800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20230918 | 185700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20230918 | 185600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20230918 | 185500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20230918 | 185400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20230918 | 185300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20230918 | 185200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20230918 | 185100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20230918 | 185000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20230918 | 184900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20230918 | 184800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20230918 | 184700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20230918 | 184600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20230918 | 184500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20230918 | 184400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20230918 | 184300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 33 | 20230918 | 184200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20230918 | 184100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20230918 | 184000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20230918 | 183900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20230918 | 183800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20230918 | 183700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20230918 | 183600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20230918 | 183500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20230918 | 183400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20230918 | 183300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20230918 | 183200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20230918 | 183100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20230918 | 183000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20230918 | 182900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20230918 | 182800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20230918 | 182700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20230918 | 182600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20230918 | 182500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20230918 | 182400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20230918 | 182300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20230918 | 182200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20230918 | 182100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20230918 | 182000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20230918 | 181900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20230918 | 181800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20230918 | 181700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20230918 | 181600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20230918 | 181500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20230918 | 181400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20230918 | 181300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 63 | 20230918 | 181200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20230918 | 181100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20230918 | 181000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20230918 | 180900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20230918 | 180800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20230918 | 180700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20230918 | 180600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20230918 | 180500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20230918 | 180400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20230918 | 180300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20230918 | 180200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20230918 | 180100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20230918 | 180000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20230918 | 175900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20230918 | 175800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20230918 | 175700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20230918 | 175600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20230918 | 175500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20230918 | 175400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20230918 | 175300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20230918 | 175200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20230918 | 175100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20230918 | 175000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20230918 | 174900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20230918 | 174800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20230918 | 174700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20230918 | 174600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20230918 | 174500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20230918 | 174400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20230918 | 174300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 93 | 20230918 | 174200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20230918 | 174100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20230918 | 174000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20230918 | 173900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20230918 | 173800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20230918 | 173700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20230918 | 173600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20230918 | 173500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20230918 | 173400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20230918 | 173300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20230918 | 173200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20230918 | 173100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20230918 | 173000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20230918 | 172900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20230918 | 172800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20230918 | 172700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20230918 | 172600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20230918 | 172500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20230918 | 172400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20230918 | 172300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20230918 | 172200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20230918 | 172100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20230918 | 172000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20230918 | 171900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20230918 | 171800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20230918 | 171700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20230918 | 171600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20230918 | 171500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20230918 | 171400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20230918 | 171300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 123 | 20230918 | 171200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20230918 | 171100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20230918 | 171000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20230918 | 170900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20230918 | 170800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20230918 | 170700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20230918 | 170600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20230918 | 170500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20230918 | 170400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20230918 | 170300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20230918 | 170200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20230918 | 170100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20230918 | 170000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20230918 | 165900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20230918 | 165800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20230918 | 165700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20230918 | 165600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20230918 | 165500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20230918 | 165400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20230918 | 165300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20230918 | 165200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20230918 | 165100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20230918 | 165000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20230918 | 164900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20230918 | 164800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20230918 | 164700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20230918 | 164600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20230918 | 164500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20230918 | 164400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20230918 | 164300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 153 | 20230918 | 164200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20230918 | 164100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20230918 | 164000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20230918 | 163900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20230918 | 163800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20230918 | 163700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20230918 | 163600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20230918 | 163500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20230918 | 163400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20230918 | 163300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20230918 | 163200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20230918 | 163100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20230918 | 163000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20230918 | 162900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20230918 | 162800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20230918 | 162700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20230918 | 162600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20230918 | 162500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20230918 | 162400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20230918 | 162300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20230918 | 162200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20230918 | 162100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20230918 | 162000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20230918 | 161900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20230918 | 161800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20230918 | 161700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20230918 | 161600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20230918 | 161500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20230918 | 161400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20230918 | 161300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 183 | 20230918 | 161200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20230918 | 161100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20230918 | 161000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20230918 | 160900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20230918 | 160800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20230918 | 160700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20230918 | 160600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20230918 | 160500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20230918 | 160400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20230918 | 160300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20230918 | 160200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20230918 | 160100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20230918 | 160000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20230918 | 155900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20230918 | 155800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20230918 | 155700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20230918 | 155600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20230918 | 155500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20230918 | 155400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20230918 | 155300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20230918 | 155200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20230918 | 155100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20230918 | 155000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20230918 | 154900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20230918 | 154800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20230918 | 154700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20230918 | 154600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20230918 | 154500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20230918 | 154400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20230918 | 154300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 213 | 20230918 | 154200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20230918 | 154100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20230918 | 154000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20230918 | 153900 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20230918 | 153800 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20230918 | 153700 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20230918 | 153600 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20230918 | 153500 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20230918 | 153400 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20230918 | 153300 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20230918 | 153200 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20230918 | 153100 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20230918 | 153000 | 9577882300 | 28200 | 28200 | 28200 | 28200 | 3509 |
| 226 | 20230918 | 152900 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20230918 | 152800 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20230918 | 152700 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20230918 | 152600 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20230918 | 152500 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20230918 | 152400 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20230918 | 152300 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20230918 | 152200 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20230918 | 152100 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20230918 | 152000 | 9478928500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20230918 | 151900 | 9478928500 | 28200 | 28150 | 28200 | 28100 | 1904 |
| 237 | 20230918 | 151800 | 9425287150 | 28100 | 28200 | 28200 | 28100 | 223 |
| 238 | 20230918 | 151700 | 9419014150 | 28200 | 28200 | 28200 | 28150 | 1757 |
| 239 | 20230918 | 151600 | 9369546400 | 28200 | 28200 | 28200 | 28150 | 403 |
| 240 | 20230918 | 151500 | 9358184200 | 28150 | 28150 | 28200 | 28150 | 269 |
| 241 | 20230918 | 151400 | 9350610100 | 28150 | 28150 | 28200 | 28150 | 718 |
| 242 | 20230918 | 151300 | 9330391900 | 28150 | 28200 | 28200 | 28150 | 169 |
| 243 | 20230918 | 151200 | 9325627250 | 28200 | 28200 | 28200 | 28150 | 273 |
| 244 | 20230918 | 151100 | 9317930300 | 28200 | 28150 | 28200 | 28150 | 136 |
| 245 | 20230918 | 151000 | 9314095600 | 28200 | 28150 | 28200 | 28150 | 799 |
| 246 | 20230918 | 150900 | 9291583900 | 28200 | 28150 | 28200 | 28150 | 323 |
| 247 | 20230918 | 150800 | 9282489000 | 28200 | 28100 | 28200 | 28100 | 4509 |
| 248 | 20230918 | 150700 | 9155555400 | 28100 | 28150 | 28150 | 28100 | 434 |
| 249 | 20230918 | 150600 | 9143346150 | 28150 | 28150 | 28150 | 28100 | 156 |
| 250 | 20230918 | 150500 | 9138960200 | 28150 | 28100 | 28150 | 28100 | 368 |
| 251 | 20230918 | 150400 | 9128604050 | 28100 | 28100 | 28150 | 28100 | 75 |
| 252 | 20230918 | 150300 | 9126495450 | 28150 | 28150 | 28150 | 28100 | 1114 |
| 253 | 20230918 | 150200 | 9095190150 | 28150 | 28150 | 28150 | 28100 | 213 |
| 254 | 20230918 | 150100 | 9089200300 | 28100 | 28150 | 28200 | 28100 | 1071 |
| 255 | 20230918 | 150000 | 9059049700 | 28150 | 28150 | 28200 | 28150 | 243 |
| 256 | 20230918 | 145900 | 9052202350 | 28150 | 28150 | 28200 | 28150 | 267 |
| 257 | 20230918 | 145800 | 9044684650 | 28150 | 28200 | 28200 | 28150 | 196 |
| 258 | 20230918 | 145700 | 9039159000 | 28200 | 28200 | 28200 | 28150 | 58 |
| 259 | 20230918 | 145600 | 9037524350 | 28150 | 28200 | 28250 | 28150 | 676 |
| 260 | 20230918 | 145500 | 9018459600 | 28200 | 28250 | 28250 | 28200 | 134 |
| 261 | 20230918 | 145400 | 9014675650 | 28200 | 28250 | 28250 | 28200 | 99 |
| 262 | 20230918 | 145300 | 9011879900 | 28250 | 28150 | 28250 | 28150 | 256 |
| 263 | 20230918 | 145200 | 9004658200 | 28200 | 28200 | 28250 | 28200 | 486 |
| 264 | 20230918 | 145100 | 8990951450 | 28250 | 28200 | 28250 | 28200 | 131 |
| 265 | 20230918 | 145000 | 8987251650 | 28250 | 28150 | 28250 | 28150 | 314 |
| 266 | 20230918 | 144900 | 8978395800 | 28200 | 28200 | 28250 | 28150 | 1484 |
| 267 | 20230918 | 144800 | 8936541050 | 28200 | 28200 | 28250 | 28150 | 551 |
| 268 | 20230918 | 144700 | 8921003500 | 28150 | 28150 | 28250 | 28150 | 813 |
| 269 | 20230918 | 144600 | 8898087050 | 28200 | 28250 | 28250 | 28150 | 733 |
| 270 | 20230918 | 144500 | 8877390650 | 28300 | 28300 | 28300 | 28250 | 79 |
| 271 | 20230918 | 144400 | 8875155800 | 28300 | 28350 | 28350 | 28250 | 280 |
| 272 | 20230918 | 144300 | 8867230400 | 28300 | 28300 | 28350 | 28300 | 223 |
| 273 | 20230918 | 144200 | 8860918250 | 28300 | 28350 | 28350 | 28300 | 280 |
| 274 | 20230918 | 144100 | 8852992600 | 28350 | 28350 | 28350 | 28300 | 55 |
| 275 | 20230918 | 144000 | 8851434300 | 28300 | 28350 | 28350 | 28300 | 130 |
| 276 | 20230918 | 143900 | 8847752800 | 28350 | 28400 | 28400 | 28300 | 1809 |
| 277 | 20230918 | 143800 | 8796530000 | 28400 | 28400 | 28400 | 28350 | 113 |
| 278 | 20230918 | 143700 | 8793322500 | 28350 | 28350 | 28450 | 28350 | 577 |
| 279 | 20230918 | 143600 | 8776947350 | 28400 | 28350 | 28400 | 28300 | 531 |
| 280 | 20230918 | 143500 | 8761892100 | 28350 | 28350 | 28350 | 28300 | 222 |
| 281 | 20230918 | 143400 | 8755599500 | 28350 | 28250 | 28350 | 28250 | 503 |
| 282 | 20230918 | 143300 | 8741364400 | 28300 | 28200 | 28300 | 28150 | 1335 |
| 283 | 20230918 | 143200 | 8703716700 | 28200 | 28150 | 28200 | 28150 | 341 |
| 284 | 20230918 | 143100 | 8694110400 | 28150 | 28150 | 28150 | 28150 | 81 |
| 285 | 20230918 | 143000 | 8691830250 | 28150 | 28200 | 28200 | 28150 | 575 |
| 286 | 20230918 | 142900 | 8675636350 | 28200 | 28200 | 28250 | 28150 | 359 |
| 287 | 20230918 | 142800 | 8665510250 | 28200 | 28250 | 28250 | 28200 | 88 |
| 288 | 20230918 | 142700 | 8663027200 | 28250 | 28250 | 28250 | 28200 | 253 |
| 289 | 20230918 | 142600 | 8655880300 | 28250 | 28250 | 28250 | 28200 | 513 |
| 290 | 20230918 | 142500 | 8641389600 | 28250 | 28250 | 28300 | 28250 | 420 |
| 291 | 20230918 | 142400 | 8629523150 | 28250 | 28250 | 28300 | 28250 | 43 |
| 292 | 20230918 | 142300 | 8628308350 | 28250 | 28250 | 28300 | 28250 | 43 |
| 293 | 20230918 | 142200 | 8627092600 | 28250 | 28300 | 28300 | 28250 | 331 |
| 294 | 20230918 | 142100 | 8617737400 | 28300 | 28250 | 28300 | 28250 | 65 |
| 295 | 20230918 | 142000 | 8615900150 | 28250 | 28200 | 28300 | 28150 | 467 |
| 296 | 20230918 | 141900 | 8602713050 | 28200 | 28200 | 28200 | 28150 | 480 |
| 297 | 20230918 | 141800 | 8589178150 | 28150 | 28200 | 28250 | 28150 | 191 |
| 298 | 20230918 | 141700 | 8583785450 | 28200 | 28150 | 28200 | 28150 | 241 |
| 299 | 20230918 | 141600 | 8576990300 | 28150 | 28200 | 28200 | 28150 | 1907 |
| 300 | 20230918 | 141500 | 8523279900 | 28200 | 28200 | 28250 | 28200 | 55 |
| 301 | 20230918 | 141400 | 8521727950 | 28200 | 28200 | 28200 | 28200 | 24 |
| 302 | 20230918 | 141300 | 8521051150 | 28200 | 28200 | 28200 | 28200 | 186 |
| 303 | 20230918 | 141200 | 8515805950 | 28200 | 28200 | 28200 | 28200 | 197 |
| 304 | 20230918 | 141100 | 8510250550 | 28200 | 28300 | 28300 | 28200 | 318 |
| 305 | 20230918 | 141000 | 8501263600 | 28350 | 28250 | 28500 | 28200 | 1581 |
| 306 | 20230918 | 140900 | 8456509300 | 28200 | 28200 | 28250 | 28200 | 291 |
| 307 | 20230918 | 140800 | 8448302200 | 28200 | 28250 | 28250 | 28200 | 458 |
| 308 | 20230918 | 140700 | 8435382600 | 28200 | 28250 | 28250 | 28200 | 146 |
| 309 | 20230918 | 140600 | 8431261650 | 28250 | 28300 | 28300 | 28250 | 354 |
| 310 | 20230918 | 140500 | 8421244100 | 28300 | 28300 | 28300 | 28300 | 35 |
| 311 | 20230918 | 140400 | 8420253600 | 28300 | 28300 | 28350 | 28300 | 122 |
| 312 | 20230918 | 140300 | 8416796050 | 28300 | 28300 | 28350 | 28300 | 370 |
| 313 | 20230918 | 140200 | 8406309800 | 28300 | 28250 | 28300 | 28250 | 1274 |
| 314 | 20230918 | 140100 | 8370289350 | 28200 | 28200 | 28250 | 28200 | 56 |
| 315 | 20230918 | 140000 | 8368710000 | 28200 | 28250 | 28250 | 28150 | 218 |
| 316 | 20230918 | 135900 | 8362562850 | 28200 | 28150 | 28200 | 28050 | 1409 |
| 317 | 20230918 | 135800 | 8322916250 | 28150 | 28100 | 28150 | 28050 | 1869 |
| 318 | 20230918 | 135700 | 8270451100 | 28100 | 28100 | 28100 | 28100 | 78 |
| 319 | 20230918 | 135600 | 8268259300 | 28100 | 28100 | 28150 | 28100 | 1101 |
| 320 | 20230918 | 135500 | 8237318400 | 28100 | 28150 | 28200 | 28100 | 275 |
| 321 | 20230918 | 135400 | 8229577700 | 28150 | 28100 | 28150 | 28100 | 369 |
| 322 | 20230918 | 135300 | 8219191350 | 28100 | 28100 | 28100 | 28100 | 455 |
| 323 | 20230918 | 135200 | 8206405850 | 28100 | 28100 | 28100 | 28100 | 224 |
| 324 | 20230918 | 135100 | 8200111450 | 28100 | 28100 | 28100 | 28050 | 994 |
| 325 | 20230918 | 135000 | 8172206850 | 28100 | 28150 | 28150 | 28100 | 1792 |
| 326 | 20230918 | 134900 | 8121851400 | 28150 | 28150 | 28150 | 28100 | 415 |
| 327 | 20230918 | 134800 | 8110186400 | 28150 | 28200 | 28200 | 28150 | 136 |
| 328 | 20230918 | 134700 | 8106356600 | 28200 | 28150 | 28200 | 28150 | 454 |
| 329 | 20230918 | 134600 | 8093576200 | 28150 | 28150 | 28150 | 28150 | 311 |
| 330 | 20230918 | 134500 | 8084821550 | 28150 | 28200 | 28250 | 28150 | 1142 |
| 331 | 20230918 | 134400 | 8052649200 | 28200 | 28200 | 28250 | 28200 | 216 |
| 332 | 20230918 | 134300 | 8046556900 | 28200 | 28150 | 28200 | 28150 | 524 |
| 333 | 20230918 | 134200 | 8031788900 | 28150 | 28150 | 28150 | 28100 | 2391 |
| 334 | 20230918 | 134100 | 7964534250 | 28150 | 28200 | 28200 | 28150 | 251 |
| 335 | 20230918 | 134000 | 7957465850 | 28150 | 28150 | 28200 | 28100 | 1417 |
| 336 | 20230918 | 133900 | 7917578000 | 28150 | 28250 | 28250 | 28150 | 3748 |
| 337 | 20230918 | 133800 | 7811924250 | 28250 | 28200 | 28250 | 28200 | 186 |
| 338 | 20230918 | 133700 | 7806672900 | 28200 | 28250 | 28250 | 28200 | 65 |
| 339 | 20230918 | 133600 | 7804837900 | 28250 | 28250 | 28250 | 28200 | 1278 |
| 340 | 20230918 | 133500 | 7768786950 | 28200 | 28250 | 28300 | 28200 | 3274 |
| 341 | 20230918 | 133400 | 7676298700 | 28300 | 28300 | 28300 | 28250 | 292 |
| 342 | 20230918 | 133300 | 7668039400 | 28300 | 28250 | 28300 | 28250 | 685 |
| 343 | 20230918 | 133200 | 7648686000 | 28250 | 28300 | 28300 | 28250 | 2625 |
| 344 | 20230918 | 133100 | 7574471950 | 28300 | 28350 | 28350 | 28250 | 6496 |
| 345 | 20230918 | 133000 | 7390514800 | 28350 | 28350 | 28350 | 28350 | 15 |
| 346 | 20230918 | 132900 | 7390089550 | 28350 | 28400 | 28400 | 28350 | 293 |
| 347 | 20230918 | 132800 | 7381782600 | 28400 | 28350 | 28400 | 28350 | 31 |
| 348 | 20230918 | 132700 | 7380903500 | 28350 | 28400 | 28450 | 28350 | 628 |
| 349 | 20230918 | 132600 | 7363092250 | 28400 | 28400 | 28400 | 28400 | 397 |
| 350 | 20230918 | 132500 | 7351817450 | 28400 | 28450 | 28450 | 28400 | 266 |
| 351 | 20230918 | 132400 | 7344260100 | 28400 | 28400 | 28400 | 28400 | 31 |
| 352 | 20230918 | 132300 | 7343379700 | 28400 | 28400 | 28450 | 28400 | 28 |
| 353 | 20230918 | 132200 | 7342584450 | 28450 | 28450 | 28500 | 28450 | 459 |
| 354 | 20230918 | 132100 | 7329525700 | 28450 | 28450 | 28450 | 28450 | 31 |
| 355 | 20230918 | 132000 | 7328643750 | 28450 | 28400 | 28450 | 28400 | 442 |
| 356 | 20230918 | 131900 | 7316069700 | 28400 | 28400 | 28400 | 28400 | 659 |
| 357 | 20230918 | 131800 | 7297354100 | 28400 | 28400 | 28450 | 28400 | 283 |
| 358 | 20230918 | 131700 | 7289313300 | 28400 | 28400 | 28450 | 28400 | 40 |
| 359 | 20230918 | 131600 | 7288176350 | 28400 | 28400 | 28450 | 28400 | 202 |
| 360 | 20230918 | 131500 | 7282438700 | 28450 | 28400 | 28450 | 28400 | 306 |
| 361 | 20230918 | 131400 | 7273744800 | 28400 | 28400 | 28450 | 28400 | 257 |
| 362 | 20230918 | 131300 | 7266434400 | 28400 | 28400 | 28450 | 28400 | 42 |
| 363 | 20230918 | 131200 | 7265241400 | 28400 | 28400 | 28400 | 28350 | 429 |
| 364 | 20230918 | 131100 | 7253058200 | 28400 | 28350 | 28400 | 28350 | 428 |
| 365 | 20230918 | 131000 | 7240904050 | 28350 | 28400 | 28400 | 28350 | 255 |
| 366 | 20230918 | 130900 | 7233662500 | 28400 | 28350 | 28400 | 28350 | 497 |
| 367 | 20230918 | 130800 | 7219559950 | 28400 | 28400 | 28400 | 28400 | 283 |
| 368 | 20230918 | 130700 | 7211522750 | 28400 | 28450 | 28450 | 28400 | 33 |
| 369 | 20230918 | 130600 | 7210584350 | 28400 | 28350 | 28400 | 28350 | 216 |
| 370 | 20230918 | 130500 | 7204451300 | 28400 | 28400 | 28400 | 28350 | 463 |
| 371 | 20230918 | 130400 | 7191302150 | 28400 | 28400 | 28450 | 28400 | 612 |
| 372 | 20230918 | 130300 | 7173921200 | 28350 | 28400 | 28450 | 28350 | 3915 |
| 373 | 20230918 | 130200 | 7062735200 | 28400 | 28400 | 28450 | 28400 | 731 |
| 374 | 20230918 | 130100 | 7041965150 | 28450 | 28450 | 28500 | 28400 | 1549 |
| 375 | 20230918 | 130000 | 6997945250 | 28500 | 28500 | 28500 | 28450 | 402 |
| 376 | 20230918 | 125900 | 6986507950 | 28450 | 28450 | 28450 | 28450 | 21 |
| 377 | 20230918 | 125800 | 6985910500 | 28450 | 28500 | 28550 | 28450 | 1047 |
| 378 | 20230918 | 125700 | 6956075500 | 28450 | 28450 | 28450 | 28450 | 53 |
| 379 | 20230918 | 125600 | 6954567650 | 28500 | 28450 | 28500 | 28450 | 36 |
| 380 | 20230918 | 125500 | 6953542400 | 28450 | 28500 | 28500 | 28450 | 818 |
| 381 | 20230918 | 125400 | 6930241150 | 28500 | 28450 | 28500 | 28450 | 244 |
| 382 | 20230918 | 125300 | 6923287650 | 28450 | 28450 | 28500 | 28450 | 83 |
| 383 | 20230918 | 125200 | 6920923600 | 28450 | 28450 | 28450 | 28450 | 184 |
| 384 | 20230918 | 125100 | 6915688800 | 28500 | 28500 | 28500 | 28400 | 11 |
| 385 | 20230918 | 125000 | 6915375400 | 28500 | 28400 | 28500 | 28400 | 85 |
| 386 | 20230918 | 124900 | 6912954500 | 28450 | 28400 | 28450 | 28400 | 453 |
| 387 | 20230918 | 124800 | 6900087500 | 28450 | 28400 | 28450 | 28400 | 86 |
| 388 | 20230918 | 124700 | 6897644850 | 28400 | 28400 | 28400 | 28400 | 16 |
| 389 | 20230918 | 124600 | 6897190450 | 28400 | 28450 | 28500 | 28400 | 268 |
| 390 | 20230918 | 124500 | 6889558000 | 28450 | 28400 | 28450 | 28400 | 312 |
| 391 | 20230918 | 124400 | 6880683500 | 28400 | 28400 | 28450 | 28400 | 90 |
| 392 | 20230918 | 124300 | 6878123300 | 28400 | 28400 | 28450 | 28400 | 44 |
| 393 | 20230918 | 124200 | 6876872300 | 28450 | 28500 | 28500 | 28450 | 94 |
| 394 | 20230918 | 124100 | 6874197800 | 28450 | 28500 | 28500 | 28450 | 53 |
| 395 | 20230918 | 124000 | 6872689050 | 28450 | 28450 | 28450 | 28400 | 66 |
| 396 | 20230918 | 123900 | 6870812050 | 28450 | 28450 | 28450 | 28400 | 291 |
| 397 | 20230918 | 123800 | 6862534150 | 28400 | 28500 | 28500 | 28400 | 131 |
| 398 | 20230918 | 123700 | 6858803750 | 28400 | 28450 | 28500 | 28400 | 124 |
| 399 | 20230918 | 123600 | 6855276800 | 28450 | 28400 | 28450 | 28400 | 504 |
| 400 | 20230918 | 123500 | 6840941050 | 28450 | 28500 | 28550 | 28400 | 1288 |
| 401 | 20230918 | 123400 | 6804237400 | 28400 | 28500 | 28500 | 28400 | 363 |
| 402 | 20230918 | 123300 | 6793898950 | 28450 | 28450 | 28500 | 28450 | 857 |
| 403 | 20230918 | 123200 | 6769517200 | 28450 | 28450 | 28500 | 28450 | 289 |
| 404 | 20230918 | 123100 | 6761291700 | 28450 | 28450 | 28450 | 28450 | 65 |
| 405 | 20230918 | 123000 | 6759442450 | 28550 | 28500 | 28550 | 28450 | 690 |
| 406 | 20230918 | 122900 | 6739791950 | 28500 | 28500 | 28500 | 28500 | 591 |
| 407 | 20230918 | 122800 | 6722948450 | 28500 | 28500 | 28550 | 28500 | 95 |
| 408 | 20230918 | 122700 | 6720237350 | 28500 | 28600 | 28600 | 28500 | 46 |
| 409 | 20230918 | 122600 | 6718926050 | 28600 | 28550 | 28600 | 28550 | 9 |
| 410 | 20230918 | 122500 | 6718668850 | 28550 | 28550 | 28600 | 28550 | 348 |
| 411 | 20230918 | 122400 | 6708730950 | 28600 | 28550 | 28600 | 28550 | 511 |
| 412 | 20230918 | 122300 | 6694139250 | 28550 | 28500 | 28550 | 28500 | 91 |
| 413 | 20230918 | 122200 | 6691541250 | 28500 | 28500 | 28550 | 28500 | 682 |
| 414 | 20230918 | 122100 | 6672081400 | 28550 | 28550 | 28600 | 28550 | 149 |
| 415 | 20230918 | 122000 | 6667827250 | 28600 | 28600 | 28600 | 28600 | 842 |
| 416 | 20230918 | 121900 | 6643746050 | 28600 | 28600 | 28650 | 28600 | 181 |
| 417 | 20230918 | 121800 | 6638561050 | 28600 | 28600 | 28600 | 28600 | 585 |
| 418 | 20230918 | 121700 | 6621830050 | 28600 | 28550 | 28600 | 28550 | 9 |
| 419 | 20230918 | 121600 | 6621572750 | 28550 | 28650 | 28650 | 28550 | 924 |
| 420 | 20230918 | 121500 | 6595135050 | 28650 | 28600 | 28650 | 28600 | 782 |
| 421 | 20230918 | 121400 | 6572741100 | 28600 | 28600 | 28600 | 28600 | 111 |
| 422 | 20230918 | 121300 | 6569566500 | 28600 | 28550 | 28600 | 28550 | 370 |
| 423 | 20230918 | 121200 | 6558988850 | 28550 | 28550 | 28600 | 28550 | 424 |
| 424 | 20230918 | 121100 | 6546883500 | 28550 | 28550 | 28600 | 28550 | 102 |
| 425 | 20230918 | 121000 | 6543971350 | 28550 | 28500 | 28600 | 28500 | 523 |
| 426 | 20230918 | 120900 | 6529036850 | 28550 | 28500 | 28550 | 28450 | 799 |
| 427 | 20230918 | 120800 | 6506265750 | 28450 | 28450 | 28500 | 28450 | 440 |
| 428 | 20230918 | 120700 | 6493739300 | 28450 | 28450 | 28500 | 28450 | 249 |
| 429 | 20230918 | 120600 | 6486644450 | 28500 | 28500 | 28500 | 28450 | 19 |
| 430 | 20230918 | 120500 | 6486103250 | 28500 | 28450 | 28500 | 28450 | 506 |
| 431 | 20230918 | 120400 | 6471692300 | 28500 | 28450 | 28500 | 28450 | 287 |
| 432 | 20230918 | 120300 | 6463518400 | 28450 | 28450 | 28450 | 28450 | 327 |
| 433 | 20230918 | 120200 | 6454215250 | 28450 | 28400 | 28450 | 28400 | 567 |
| 434 | 20230918 | 120100 | 6438098350 | 28400 | 28450 | 28450 | 28400 | 129 |
| 435 | 20230918 | 120000 | 6434430750 | 28400 | 28450 | 28450 | 28400 | 875 |
| 436 | 20230918 | 115900 | 6409537850 | 28450 | 28450 | 28500 | 28450 | 96 |
| 437 | 20230918 | 115800 | 6406803600 | 28450 | 28500 | 28500 | 28450 | 133 |
| 438 | 20230918 | 115700 | 6403013900 | 28500 | 28450 | 28500 | 28450 | 767 |
| 439 | 20230918 | 115600 | 6381180150 | 28400 | 28400 | 28400 | 28400 | 9 |
| 440 | 20230918 | 115500 | 6380924550 | 28400 | 28400 | 28450 | 28400 | 285 |
| 441 | 20230918 | 115400 | 6372830300 | 28450 | 28400 | 28450 | 28400 | 94 |
| 442 | 20230918 | 115300 | 6370156950 | 28400 | 28400 | 28450 | 28400 | 287 |
| 443 | 20230918 | 115200 | 6361992100 | 28400 | 28350 | 28450 | 28350 | 458 |
| 444 | 20230918 | 115100 | 6348992350 | 28400 | 28400 | 28400 | 28350 | 123 |
| 445 | 20230918 | 115000 | 6345499200 | 28400 | 28400 | 28400 | 28350 | 505 |
| 446 | 20230918 | 114900 | 6331157550 | 28400 | 28400 | 28400 | 28350 | 135 |
| 447 | 20230918 | 114800 | 6327324250 | 28400 | 28400 | 28400 | 28350 | 820 |
| 448 | 20230918 | 114700 | 6304050950 | 28350 | 28450 | 28450 | 28350 | 1544 |
| 449 | 20230918 | 114600 | 6260264150 | 28400 | 28350 | 28450 | 28350 | 593 |
| 450 | 20230918 | 114500 | 6243423750 | 28350 | 28400 | 28450 | 28350 | 2917 |
| 451 | 20230918 | 114400 | 6160607450 | 28450 | 28550 | 28600 | 28450 | 11723 |
| 452 | 20230918 | 114300 | 5826367850 | 28550 | 28550 | 28600 | 28550 | 116 |
| 453 | 20230918 | 114200 | 5823051600 | 28550 | 28550 | 28550 | 28550 | 237 |
| 454 | 20230918 | 114100 | 5816285250 | 28550 | 28550 | 28600 | 28550 | 23 |
| 455 | 20230918 | 114000 | 5815628300 | 28550 | 28600 | 28600 | 28550 | 34 |
| 456 | 20230918 | 113900 | 5814657500 | 28600 | 28600 | 28600 | 28550 | 127 |
| 457 | 20230918 | 113800 | 5811026100 | 28550 | 28550 | 28600 | 28550 | 249 |
| 458 | 20230918 | 113700 | 5803914150 | 28600 | 28600 | 28600 | 28550 | 32 |
| 459 | 20230918 | 113600 | 5802999600 | 28600 | 28550 | 28600 | 28550 | 82 |
| 460 | 20230918 | 113500 | 5800654700 | 28550 | 28550 | 28550 | 28550 | 239 |
| 461 | 20230918 | 113400 | 5793831250 | 28550 | 28600 | 28600 | 28550 | 115 |
| 462 | 20230918 | 113300 | 5790543800 | 28600 | 28550 | 28600 | 28500 | 711 |
| 463 | 20230918 | 113200 | 5770234800 | 28550 | 28550 | 28600 | 28550 | 1458 |
| 464 | 20230918 | 113100 | 5728608700 | 28550 | 28600 | 28600 | 28550 | 64 |
| 465 | 20230918 | 113000 | 5726779350 | 28600 | 28550 | 28600 | 28550 | 39 |
| 466 | 20230918 | 112900 | 5725665650 | 28600 | 28550 | 28600 | 28550 | 150 |
| 467 | 20230918 | 112800 | 5721381100 | 28550 | 28600 | 28600 | 28500 | 485 |
| 468 | 20230918 | 112700 | 5707536100 | 28600 | 28500 | 28600 | 28500 | 590 |
| 469 | 20230918 | 112600 | 5690692950 | 28500 | 28500 | 28550 | 28500 | 170 |
| 470 | 20230918 | 112500 | 5685842450 | 28500 | 28600 | 28600 | 28500 | 158 |
| 471 | 20230918 | 112400 | 5681336100 | 28500 | 28550 | 28550 | 28500 | 541 |
| 472 | 20230918 | 112300 | 5665900900 | 28550 | 28550 | 28550 | 28500 | 2088 |
| 473 | 20230918 | 112200 | 5606372700 | 28500 | 28550 | 28550 | 28500 | 1908 |
| 474 | 20230918 | 112100 | 5551986950 | 28550 | 28600 | 28600 | 28500 | 3319 |
| 475 | 20230918 | 112000 | 5457113500 | 28600 | 28600 | 28650 | 28600 | 192 |
| 476 | 20230918 | 111900 | 5451616600 | 28600 | 28600 | 28650 | 28600 | 177 |
| 477 | 20230918 | 111800 | 5446549200 | 28650 | 28600 | 28650 | 28600 | 456 |
| 478 | 20230918 | 111700 | 5433485500 | 28600 | 28650 | 28650 | 28600 | 88 |
| 479 | 20230918 | 111600 | 5430966800 | 28600 | 28600 | 28600 | 28600 | 17 |
| 480 | 20230918 | 111500 | 5430480600 | 28600 | 28650 | 28700 | 28600 | 1118 |
| 481 | 20230918 | 111400 | 5398453450 | 28650 | 28650 | 28650 | 28650 | 508 |
| 482 | 20230918 | 111300 | 5383899250 | 28650 | 28650 | 28650 | 28600 | 104 |
| 483 | 20230918 | 111200 | 5380920650 | 28650 | 28650 | 28700 | 28650 | 254 |
| 484 | 20230918 | 111100 | 5373643450 | 28700 | 28750 | 28750 | 28600 | 4542 |
| 485 | 20230918 | 111000 | 5243354400 | 28700 | 28750 | 28750 | 28700 | 194 |
| 486 | 20230918 | 110900 | 5237777650 | 28750 | 28800 | 28800 | 28750 | 760 |
| 487 | 20230918 | 110800 | 5215927550 | 28800 | 28750 | 28800 | 28750 | 447 |
| 488 | 20230918 | 110700 | 5203075950 | 28700 | 28750 | 28800 | 28700 | 330 |
| 489 | 20230918 | 110600 | 5193578900 | 28700 | 28700 | 28750 | 28700 | 80 |
| 490 | 20230918 | 110500 | 5191279600 | 28750 | 28750 | 28750 | 28750 | 90 |
| 491 | 20230918 | 110400 | 5188692100 | 28750 | 28700 | 28750 | 28700 | 51 |
| 492 | 20230918 | 110300 | 5187228250 | 28750 | 28750 | 28750 | 28750 | 55 |
| 493 | 20230918 | 110200 | 5185647000 | 28750 | 28750 | 28750 | 28750 | 213 |
| 494 | 20230918 | 110100 | 5179523250 | 28750 | 28750 | 28750 | 28750 | 312 |
| 495 | 20230918 | 110000 | 5170553250 | 28750 | 28700 | 28750 | 28700 | 335 |
| 496 | 20230918 | 105900 | 5160924550 | 28750 | 28750 | 28750 | 28700 | 208 |
| 497 | 20230918 | 105800 | 5154947700 | 28700 | 28700 | 28750 | 28700 | 581 |
| 498 | 20230918 | 105700 | 5138272400 | 28700 | 28800 | 28800 | 28700 | 258 |
| 499 | 20230918 | 105600 | 5130861650 | 28800 | 28750 | 28800 | 28700 | 160 |
| 500 | 20230918 | 105500 | 5126261850 | 28750 | 28750 | 28750 | 28700 | 1128 |
| 501 | 20230918 | 105400 | 5093865450 | 28750 | 28700 | 28750 | 28700 | 447 |
| 502 | 20230918 | 105300 | 5081024550 | 28750 | 28800 | 28850 | 28750 | 5422 |
| 503 | 20230918 | 105200 | 4924892400 | 28800 | 28850 | 28900 | 28800 | 955 |
| 504 | 20230918 | 105100 | 4897337250 | 28900 | 28850 | 28950 | 28850 | 624 |
| 505 | 20230918 | 105000 | 4879311350 | 28850 | 28900 | 28900 | 28850 | 195 |
| 506 | 20230918 | 104900 | 4873682400 | 28900 | 28850 | 28900 | 28850 | 580 |
| 507 | 20230918 | 104800 | 4856933450 | 28850 | 28900 | 28900 | 28850 | 302 |
| 508 | 20230918 | 104700 | 4848205700 | 28900 | 28900 | 28900 | 28900 | 8 |
| 509 | 20230918 | 104600 | 4847974500 | 28900 | 28850 | 28900 | 28850 | 229 |
| 510 | 20230918 | 104500 | 4841357250 | 28850 | 28850 | 28850 | 28850 | 494 |
| 511 | 20230918 | 104400 | 4827105350 | 28850 | 28850 | 28900 | 28850 | 129 |
| 512 | 20230918 | 104300 | 4823380250 | 28850 | 28900 | 28900 | 28850 | 231 |
| 513 | 20230918 | 104200 | 4816710650 | 28850 | 28850 | 28900 | 28850 | 520 |
| 514 | 20230918 | 104100 | 4801698750 | 28850 | 28850 | 28850 | 28800 | 963 |
| 515 | 20230918 | 104000 | 4773916600 | 28850 | 28850 | 28900 | 28800 | 457 |
| 516 | 20230918 | 103900 | 4760746100 | 28850 | 28850 | 28850 | 28850 | 127 |
| 517 | 20230918 | 103800 | 4757082150 | 28850 | 28800 | 28850 | 28800 | 176 |
| 518 | 20230918 | 103700 | 4752004900 | 28800 | 28850 | 28900 | 28800 | 504 |
| 519 | 20230918 | 103600 | 4737467100 | 28800 | 28800 | 28850 | 28800 | 745 |
| 520 | 20230918 | 103500 | 4715979400 | 28800 | 28750 | 28800 | 28750 | 2659 |
| 521 | 20230918 | 103400 | 4639480100 | 28750 | 28750 | 28800 | 28750 | 154 |
| 522 | 20230918 | 103300 | 4635051350 | 28750 | 28800 | 28800 | 28700 | 2507 |
| 523 | 20230918 | 103200 | 4562976000 | 28750 | 28950 | 28950 | 28750 | 5756 |
| 524 | 20230918 | 103100 | 4396858450 | 28950 | 28950 | 28950 | 28900 | 1932 |
| 525 | 20230918 | 103000 | 4340949900 | 28950 | 28950 | 29000 | 28950 | 1230 |
| 526 | 20230918 | 102900 | 4305308000 | 28950 | 29000 | 29000 | 28950 | 700 |
| 527 | 20230918 | 102800 | 4285017200 | 29000 | 29000 | 29000 | 29000 | 591 |
| 528 | 20230918 | 102700 | 4267878200 | 29000 | 29100 | 29100 | 29000 | 2032 |
| 529 | 20230918 | 102600 | 4208797550 | 29100 | 29150 | 29150 | 29100 | 385 |
| 530 | 20230918 | 102500 | 4197585850 | 29200 | 29300 | 29350 | 29200 | 1788 |
| 531 | 20230918 | 102400 | 4145249400 | 29300 | 29300 | 29350 | 29300 | 220 |
| 532 | 20230918 | 102300 | 4138793100 | 29300 | 29350 | 29350 | 29300 | 1439 |
| 533 | 20230918 | 102200 | 4096615000 | 29250 | 29350 | 29350 | 29250 | 1673 |
| 534 | 20230918 | 102100 | 4047587750 | 29400 | 29450 | 29500 | 29400 | 3202 |
| 535 | 20230918 | 102000 | 3953345250 | 29500 | 29550 | 29550 | 29450 | 2482 |
| 536 | 20230918 | 101900 | 3880121350 | 29550 | 29550 | 29600 | 29550 | 1875 |
| 537 | 20230918 | 101800 | 3824704450 | 29550 | 29600 | 29600 | 29500 | 1798 |
| 538 | 20230918 | 101700 | 3771549900 | 29550 | 29600 | 29600 | 29500 | 957 |
| 539 | 20230918 | 101600 | 3743260300 | 29600 | 29600 | 29650 | 29600 | 2419 |
| 540 | 20230918 | 101500 | 3671655950 | 29600 | 29550 | 29600 | 29550 | 1463 |
| 541 | 20230918 | 101400 | 3628390550 | 29550 | 29450 | 29550 | 29450 | 1783 |
| 542 | 20230918 | 101300 | 3575742750 | 29450 | 29500 | 29500 | 29400 | 1312 |
| 543 | 20230918 | 101200 | 3537094200 | 29450 | 29400 | 29500 | 29400 | 1467 |
| 544 | 20230918 | 101100 | 3493883150 | 29400 | 29500 | 29500 | 29350 | 1586 |
| 545 | 20230918 | 101000 | 3447271350 | 29450 | 29600 | 29600 | 29400 | 3481 |
| 546 | 20230918 | 100900 | 3344453750 | 29600 | 29500 | 29650 | 29500 | 5273 |
| 547 | 20230918 | 100800 | 3188399750 | 29550 | 29450 | 29550 | 29400 | 3406 |
| 548 | 20230918 | 100700 | 3088012600 | 29450 | 29400 | 29500 | 29350 | 6046 |
| 549 | 20230918 | 100600 | 2909894050 | 29400 | 29300 | 29400 | 29300 | 3887 |
| 550 | 20230918 | 100500 | 2795779400 | 29250 | 29200 | 29250 | 29200 | 1659 |
| 551 | 20230918 | 100400 | 2747264100 | 29250 | 29100 | 29250 | 29100 | 3325 |
| 552 | 20230918 | 100300 | 2650240400 | 29100 | 29050 | 29150 | 29050 | 3043 |
| 553 | 20230918 | 100200 | 2561715450 | 29000 | 28850 | 29000 | 28850 | 4303 |
| 554 | 20230918 | 100100 | 2437284150 | 28800 | 28750 | 28800 | 28750 | 1975 |
| 555 | 20230918 | 100000 | 2380455100 | 28750 | 28700 | 28750 | 28650 | 1318 |
| 556 | 20230918 | 095900 | 2342620250 | 28650 | 28550 | 28650 | 28550 | 1626 |
| 557 | 20230918 | 095800 | 2296125250 | 28550 | 28550 | 28550 | 28550 | 429 |
| 558 | 20230918 | 095700 | 2283877300 | 28600 | 28600 | 28600 | 28550 | 364 |
| 559 | 20230918 | 095600 | 2273485000 | 28600 | 28600 | 28600 | 28600 | 20 |
| 560 | 20230918 | 095500 | 2272913000 | 28600 | 28600 | 28600 | 28550 | 350 |
| 561 | 20230918 | 095400 | 2262905500 | 28600 | 28550 | 28600 | 28550 | 552 |
| 562 | 20230918 | 095300 | 2247129800 | 28500 | 28500 | 28550 | 28500 | 676 |
| 563 | 20230918 | 095200 | 2227840000 | 28500 | 28600 | 28600 | 28500 | 578 |
| 564 | 20230918 | 095100 | 2211343750 | 28600 | 28600 | 28650 | 28600 | 841 |
| 565 | 20230918 | 095000 | 2187278950 | 28550 | 28550 | 28550 | 28450 | 3166 |
| 566 | 20230918 | 094900 | 2097097600 | 28500 | 28500 | 28550 | 28500 | 1999 |
| 567 | 20230918 | 094800 | 2040116350 | 28550 | 28600 | 28600 | 28550 | 1372 |
| 568 | 20230918 | 094700 | 2000909350 | 28550 | 28550 | 28600 | 28550 | 352 |
| 569 | 20230918 | 094600 | 1990849700 | 28550 | 28500 | 28550 | 28500 | 971 |
| 570 | 20230918 | 094500 | 1963148550 | 28500 | 28550 | 28550 | 28500 | 134 |
| 571 | 20230918 | 094400 | 1959326550 | 28500 | 28550 | 28550 | 28500 | 937 |
| 572 | 20230918 | 094300 | 1932582850 | 28550 | 28600 | 28600 | 28550 | 560 |
| 573 | 20230918 | 094200 | 1916589400 | 28600 | 28500 | 28600 | 28500 | 1690 |
| 574 | 20230918 | 094100 | 1868338550 | 28550 | 28500 | 28550 | 28500 | 519 |
| 575 | 20230918 | 094000 | 1853533250 | 28500 | 28550 | 28550 | 28500 | 175 |
| 576 | 20230918 | 093900 | 1848541100 | 28550 | 28500 | 28550 | 28500 | 1329 |
| 577 | 20230918 | 093800 | 1810658550 | 28500 | 28500 | 28500 | 28500 | 828 |
| 578 | 20230918 | 093700 | 1787060550 | 28500 | 28600 | 28600 | 28500 | 2178 |
| 579 | 20230918 | 093600 | 1724901000 | 28600 | 28650 | 28650 | 28600 | 713 |
| 580 | 20230918 | 093500 | 1704497600 | 28600 | 28650 | 28650 | 28600 | 917 |
| 581 | 20230918 | 093400 | 1678250550 | 28650 | 28700 | 28700 | 28650 | 766 |
| 582 | 20230918 | 093300 | 1656299500 | 28700 | 28650 | 28700 | 28600 | 1050 |
| 583 | 20230918 | 093200 | 1626243100 | 28750 | 28650 | 28750 | 28600 | 694 |
| 584 | 20230918 | 093100 | 1606338900 | 28600 | 28550 | 28650 | 28550 | 1123 |
| 585 | 20230918 | 093000 | 1574200200 | 28600 | 28650 | 28650 | 28600 | 201 |
| 586 | 20230918 | 092900 | 1568451250 | 28700 | 28700 | 28700 | 28650 | 778 |
| 587 | 20230918 | 092800 | 1546160800 | 28700 | 28650 | 28700 | 28650 | 704 |
| 588 | 20230918 | 092700 | 1525989100 | 28650 | 28600 | 28650 | 28600 | 132 |
| 589 | 20230918 | 092600 | 1522209750 | 28650 | 28600 | 28650 | 28500 | 678 |
| 590 | 20230918 | 092500 | 1502843600 | 28600 | 28700 | 28700 | 28600 | 404 |
| 591 | 20230918 | 092400 | 1491268650 | 28700 | 28750 | 28750 | 28700 | 2077 |
| 592 | 20230918 | 092300 | 1431617150 | 28800 | 28800 | 28800 | 28800 | 166 |
| 593 | 20230918 | 092200 | 1426836350 | 28800 | 28800 | 28800 | 28800 | 73 |
| 594 | 20230918 | 092100 | 1424733950 | 28850 | 28900 | 28950 | 28850 | 3611 |
| 595 | 20230918 | 092000 | 1320467300 | 28850 | 28950 | 28950 | 28850 | 1855 |
| 596 | 20230918 | 091900 | 1266816200 | 28950 | 28950 | 29000 | 28900 | 951 |
| 597 | 20230918 | 091800 | 1239290600 | 28950 | 29050 | 29050 | 28950 | 561 |
| 598 | 20230918 | 091700 | 1223021200 | 29050 | 29050 | 29100 | 29050 | 1054 |
| 599 | 20230918 | 091600 | 1192402450 | 29050 | 29100 | 29100 | 29000 | 757 |
| 600 | 20230918 | 091500 | 1170425800 | 29050 | 28950 | 29100 | 28950 | 1089 |
| 601 | 20230918 | 091400 | 1138805500 | 28950 | 29100 | 29100 | 28900 | 1941 |
| 602 | 20230918 | 091300 | 1082595250 | 29000 | 29150 | 29150 | 29000 | 1557 |
| 603 | 20230918 | 091200 | 1037314950 | 29150 | 29000 | 29150 | 29000 | 1264 |
| 604 | 20230918 | 091100 | 1000554350 | 29000 | 29100 | 29100 | 28900 | 2287 |
| 605 | 20230918 | 091000 | 934274900 | 28900 | 28950 | 29200 | 28900 | 2719 |
| 606 | 20230918 | 090900 | 855239700 | 28900 | 28800 | 28900 | 28800 | 1318 |
| 607 | 20230918 | 090800 | 817220700 | 28800 | 29000 | 29050 | 28800 | 1354 |
| 608 | 20230918 | 090700 | 778082600 | 28900 | 29000 | 29050 | 28800 | 6385 |
| 609 | 20230918 | 090600 | 593716150 | 29000 | 28950 | 29050 | 28950 | 1757 |
| 610 | 20230918 | 090500 | 542729600 | 28950 | 29050 | 29100 | 28950 | 3512 |
| 611 | 20230918 | 090400 | 440738500 | 29050 | 29000 | 29100 | 28950 | 2366 |
| 612 | 20230918 | 090300 | 372044300 | 28950 | 28850 | 29050 | 28850 | 3236 |
| 613 | 20230918 | 090200 | 278360750 | 28800 | 28650 | 28800 | 28650 | 1794 |
| 614 | 20230918 | 090100 | 226799450 | 28650 | 28800 | 28800 | 28500 | 1149 |
| 615 | 20230918 | 090000 | 193937250 | 28800 | 28500 | 28800 | 28350 | 6793 |