32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 3 | 20230919 | 185100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230919 | 185000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230919 | 184900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230919 | 184800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230919 | 184700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230919 | 184600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230919 | 184500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230919 | 184400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230919 | 184300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230919 | 184200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230919 | 184100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230919 | 184000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230919 | 183900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230919 | 183800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230919 | 183700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230919 | 183600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230919 | 183500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230919 | 183400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230919 | 183300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230919 | 183200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230919 | 183100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230919 | 183000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230919 | 182900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230919 | 182800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230919 | 182700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230919 | 182600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230919 | 182500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230919 | 182400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230919 | 182300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230919 | 182200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 33 | 20230919 | 182100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230919 | 182000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230919 | 181900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230919 | 181800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230919 | 181700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230919 | 181600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230919 | 181500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230919 | 181400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230919 | 181300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230919 | 181200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230919 | 181100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230919 | 181000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230919 | 180900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230919 | 180800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230919 | 180700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230919 | 180600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230919 | 180500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230919 | 180400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230919 | 180300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230919 | 180200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230919 | 180100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230919 | 180000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230919 | 175900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230919 | 175800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230919 | 175700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230919 | 175600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230919 | 175500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230919 | 175400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230919 | 175300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230919 | 175200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 63 | 20230919 | 175100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230919 | 175000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230919 | 174900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230919 | 174800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230919 | 174700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230919 | 174600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230919 | 174500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230919 | 174400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230919 | 174300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230919 | 174200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230919 | 174100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230919 | 174000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230919 | 173900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230919 | 173800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230919 | 173700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230919 | 173600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230919 | 173500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230919 | 173400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230919 | 173300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230919 | 173200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230919 | 173100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230919 | 173000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230919 | 172900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230919 | 172800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230919 | 172700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230919 | 172600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230919 | 172500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230919 | 172400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230919 | 172300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230919 | 172200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 93 | 20230919 | 172100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230919 | 172000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230919 | 171900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230919 | 171800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230919 | 171700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230919 | 171600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230919 | 171500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230919 | 171400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230919 | 171300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230919 | 171200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230919 | 171100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230919 | 171000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230919 | 170900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230919 | 170800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230919 | 170700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230919 | 170600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230919 | 170500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230919 | 170400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230919 | 170300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230919 | 170200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230919 | 170100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230919 | 170000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230919 | 165900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230919 | 165800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230919 | 165700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230919 | 165600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230919 | 165500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230919 | 165400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230919 | 165300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230919 | 165200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 123 | 20230919 | 165100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230919 | 165000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230919 | 164900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230919 | 164800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230919 | 164700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230919 | 164600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230919 | 164500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230919 | 164400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230919 | 164300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230919 | 164200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230919 | 164100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230919 | 164000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230919 | 163900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230919 | 163800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230919 | 163700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230919 | 163600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230919 | 163500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230919 | 163400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230919 | 163300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230919 | 163200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230919 | 163100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230919 | 163000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230919 | 162900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230919 | 162800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230919 | 162700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230919 | 162600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230919 | 162500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230919 | 162400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230919 | 162300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230919 | 162200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 153 | 20230919 | 162100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230919 | 162000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230919 | 161900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230919 | 161800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230919 | 161700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230919 | 161600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230919 | 161500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230919 | 161400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230919 | 161300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230919 | 161200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230919 | 161100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230919 | 161000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230919 | 160900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230919 | 160800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230919 | 160700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230919 | 160600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230919 | 160500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230919 | 160400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230919 | 160300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230919 | 160200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230919 | 160100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230919 | 160000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230919 | 155900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230919 | 155800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230919 | 155700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230919 | 155600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230919 | 155500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230919 | 155400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230919 | 155300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230919 | 155200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 183 | 20230919 | 155100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230919 | 155000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230919 | 154900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230919 | 154800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230919 | 154700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230919 | 154600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230919 | 154500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230919 | 154400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230919 | 154300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230919 | 154200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230919 | 154100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230919 | 154000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230919 | 153900 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230919 | 153800 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230919 | 153700 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230919 | 153600 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230919 | 153500 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230919 | 153400 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230919 | 153300 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230919 | 153200 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230919 | 153100 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230919 | 153000 | 6159239450 | 28300 | 28300 | 28300 | 28300 | 1718 |
| 205 | 20230919 | 152900 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230919 | 152800 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230919 | 152700 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230919 | 152600 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230919 | 152500 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230919 | 152400 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230919 | 152300 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20230919 | 152200 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 213 | 20230919 | 152100 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230919 | 152000 | 6110620050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230919 | 151900 | 6110620050 | 28350 | 28350 | 28400 | 28250 | 241 |
| 216 | 20230919 | 151800 | 6103780200 | 28300 | 28250 | 28300 | 28200 | 109 |
| 217 | 20230919 | 151700 | 6100704750 | 28350 | 28250 | 28350 | 28200 | 246 |
| 218 | 20230919 | 151600 | 6093741000 | 28250 | 28250 | 28300 | 28250 | 149 |
| 219 | 20230919 | 151500 | 6089529550 | 28250 | 28250 | 28250 | 28200 | 236 |
| 220 | 20230919 | 151400 | 6082866000 | 28250 | 28300 | 28300 | 28250 | 97 |
| 221 | 20230919 | 151300 | 6080125600 | 28300 | 28300 | 28300 | 28250 | 222 |
| 222 | 20230919 | 151200 | 6073853100 | 28250 | 28300 | 28350 | 28250 | 87 |
| 223 | 20230919 | 151100 | 6071391400 | 28350 | 28300 | 28350 | 28300 | 187 |
| 224 | 20230919 | 151000 | 6066096550 | 28350 | 28300 | 28350 | 28250 | 280 |
| 225 | 20230919 | 150900 | 6058172550 | 28250 | 28250 | 28300 | 28250 | 97 |
| 226 | 20230919 | 150800 | 6055431200 | 28300 | 28250 | 28300 | 28250 | 172 |
| 227 | 20230919 | 150700 | 6050571250 | 28250 | 28250 | 28250 | 28250 | 122 |
| 228 | 20230919 | 150600 | 6047124750 | 28250 | 28250 | 28300 | 28250 | 153 |
| 229 | 20230919 | 150500 | 6042801600 | 28250 | 28300 | 28300 | 28250 | 173 |
| 230 | 20230919 | 150400 | 6037911450 | 28250 | 28250 | 28250 | 28200 | 343 |
| 231 | 20230919 | 150300 | 6028223050 | 28250 | 28300 | 28300 | 28250 | 227 |
| 232 | 20230919 | 150200 | 6021809400 | 28250 | 28250 | 28300 | 28250 | 179 |
| 233 | 20230919 | 150100 | 6016751600 | 28250 | 28300 | 28300 | 28250 | 148 |
| 234 | 20230919 | 150000 | 6012569500 | 28300 | 28250 | 28300 | 28250 | 151 |
| 235 | 20230919 | 145900 | 6008299700 | 28300 | 28300 | 28300 | 28250 | 574 |
| 236 | 20230919 | 145800 | 5992059050 | 28350 | 28300 | 28350 | 28300 | 122 |
| 237 | 20230919 | 145700 | 5988604750 | 28350 | 28300 | 28350 | 28300 | 297 |
| 238 | 20230919 | 145600 | 5980195750 | 28350 | 28300 | 28350 | 28300 | 101 |
| 239 | 20230919 | 145500 | 5977332450 | 28300 | 28300 | 28350 | 28300 | 149 |
| 240 | 20230919 | 145400 | 5973114750 | 28300 | 28350 | 28350 | 28300 | 311 |
| 241 | 20230919 | 145300 | 5964304150 | 28400 | 28450 | 28450 | 28400 | 262 |
| 242 | 20230919 | 145200 | 5956858550 | 28400 | 28400 | 28450 | 28400 | 208 |
| 243 | 20230919 | 145100 | 5950950000 | 28400 | 28400 | 28450 | 28350 | 387 |
| 244 | 20230919 | 145000 | 5939954550 | 28350 | 28400 | 28400 | 28350 | 230 |
| 245 | 20230919 | 144900 | 5933430150 | 28400 | 28400 | 28400 | 28400 | 52 |
| 246 | 20230919 | 144800 | 5931953350 | 28400 | 28350 | 28450 | 28350 | 304 |
| 247 | 20230919 | 144700 | 5923325700 | 28350 | 28350 | 28350 | 28350 | 78 |
| 248 | 20230919 | 144600 | 5921114400 | 28350 | 28300 | 28350 | 28300 | 176 |
| 249 | 20230919 | 144500 | 5916128750 | 28300 | 28300 | 28350 | 28300 | 197 |
| 250 | 20230919 | 144400 | 5910548400 | 28300 | 28300 | 28350 | 28300 | 247 |
| 251 | 20230919 | 144300 | 5903555600 | 28400 | 28300 | 28400 | 28300 | 166 |
| 252 | 20230919 | 144200 | 5898849100 | 28300 | 28300 | 28350 | 28300 | 624 |
| 253 | 20230919 | 144100 | 5881164600 | 28250 | 28300 | 28350 | 28250 | 368 |
| 254 | 20230919 | 144000 | 5870748450 | 28300 | 28400 | 28400 | 28250 | 1772 |
| 255 | 20230919 | 143900 | 5820582850 | 28350 | 28350 | 28400 | 28350 | 101 |
| 256 | 20230919 | 143800 | 5817718600 | 28400 | 28500 | 28500 | 28350 | 249 |
| 257 | 20230919 | 143700 | 5810636650 | 28450 | 28400 | 28450 | 28400 | 280 |
| 258 | 20230919 | 143600 | 5802674600 | 28400 | 28450 | 28450 | 28400 | 107 |
| 259 | 20230919 | 143500 | 5799630700 | 28450 | 28450 | 28450 | 28450 | 124 |
| 260 | 20230919 | 143400 | 5796102900 | 28400 | 28400 | 28450 | 28400 | 304 |
| 261 | 20230919 | 143300 | 5787464000 | 28400 | 28400 | 28450 | 28400 | 98 |
| 262 | 20230919 | 143200 | 5784679900 | 28450 | 28450 | 28450 | 28450 | 124 |
| 263 | 20230919 | 143100 | 5781152100 | 28450 | 28500 | 28500 | 28450 | 254 |
| 264 | 20230919 | 143000 | 5773920200 | 28500 | 28450 | 28500 | 28450 | 335 |
| 265 | 20230919 | 142900 | 5764386200 | 28500 | 28400 | 28500 | 28400 | 251 |
| 266 | 20230919 | 142800 | 5757246950 | 28400 | 28450 | 28500 | 28400 | 73 |
| 267 | 20230919 | 142700 | 5755169300 | 28500 | 28450 | 28500 | 28450 | 296 |
| 268 | 20230919 | 142600 | 5746743700 | 28450 | 28450 | 28500 | 28450 | 437 |
| 269 | 20230919 | 142500 | 5734310150 | 28450 | 28400 | 28450 | 28400 | 156 |
| 270 | 20230919 | 142400 | 5729875200 | 28450 | 28400 | 28500 | 28400 | 159 |
| 271 | 20230919 | 142300 | 5725352650 | 28400 | 28400 | 28450 | 28400 | 177 |
| 272 | 20230919 | 142200 | 5720320450 | 28400 | 28450 | 28450 | 28400 | 116 |
| 273 | 20230919 | 142100 | 5717023800 | 28450 | 28450 | 28500 | 28450 | 179 |
| 274 | 20230919 | 142000 | 5711926100 | 28450 | 28500 | 28500 | 28450 | 329 |
| 275 | 20230919 | 141900 | 5702556550 | 28500 | 28450 | 28500 | 28450 | 309 |
| 276 | 20230919 | 141800 | 5693764600 | 28450 | 28550 | 28550 | 28450 | 587 |
| 277 | 20230919 | 141700 | 5677028250 | 28550 | 28550 | 28550 | 28550 | 68 |
| 278 | 20230919 | 141600 | 5675086850 | 28550 | 28550 | 28600 | 28550 | 169 |
| 279 | 20230919 | 141500 | 5670256400 | 28550 | 28550 | 28600 | 28550 | 190 |
| 280 | 20230919 | 141400 | 5664828000 | 28600 | 28550 | 28600 | 28550 | 195 |
| 281 | 20230919 | 141300 | 5659254300 | 28600 | 28500 | 28600 | 28500 | 147 |
| 282 | 20230919 | 141200 | 5655059450 | 28550 | 28600 | 28600 | 28550 | 116 |
| 283 | 20230919 | 141100 | 5651743750 | 28550 | 28550 | 28600 | 28550 | 197 |
| 284 | 20230919 | 141000 | 5646118800 | 28550 | 28550 | 28550 | 28500 | 325 |
| 285 | 20230919 | 140900 | 5636840150 | 28550 | 28500 | 28550 | 28500 | 274 |
| 286 | 20230919 | 140800 | 5629029650 | 28550 | 28500 | 28550 | 28450 | 292 |
| 287 | 20230919 | 140700 | 5620704950 | 28450 | 28500 | 28500 | 28450 | 126 |
| 288 | 20230919 | 140600 | 5617116100 | 28500 | 28500 | 28550 | 28500 | 994 |
| 289 | 20230919 | 140500 | 5588748650 | 28500 | 28450 | 28500 | 28450 | 93 |
| 290 | 20230919 | 140400 | 5586098400 | 28450 | 28350 | 28500 | 28350 | 424 |
| 291 | 20230919 | 140300 | 5574046500 | 28350 | 28400 | 28450 | 28350 | 66 |
| 292 | 20230919 | 140200 | 5572171300 | 28450 | 28400 | 28450 | 28400 | 91 |
| 293 | 20230919 | 140100 | 5569582400 | 28400 | 28400 | 28450 | 28400 | 216 |
| 294 | 20230919 | 140000 | 5563442800 | 28450 | 28400 | 28450 | 28400 | 25 |
| 295 | 20230919 | 135900 | 5562732750 | 28400 | 28450 | 28450 | 28400 | 309 |
| 296 | 20230919 | 135800 | 5553946850 | 28450 | 28500 | 28500 | 28400 | 241 |
| 297 | 20230919 | 135700 | 5547083100 | 28500 | 28400 | 28500 | 28400 | 112 |
| 298 | 20230919 | 135600 | 5543901150 | 28400 | 28400 | 28450 | 28400 | 133 |
| 299 | 20230919 | 135500 | 5540119150 | 28400 | 28450 | 28450 | 28400 | 44 |
| 300 | 20230919 | 135400 | 5538868500 | 28400 | 28450 | 28450 | 28400 | 297 |
| 301 | 20230919 | 135300 | 5530423350 | 28400 | 28400 | 28450 | 28400 | 80 |
| 302 | 20230919 | 135200 | 5528150450 | 28350 | 28350 | 28350 | 28350 | 109 |
| 303 | 20230919 | 135100 | 5525060300 | 28400 | 28300 | 28400 | 28300 | 228 |
| 304 | 20230919 | 135000 | 5518589550 | 28300 | 28350 | 28400 | 28300 | 171 |
| 305 | 20230919 | 134900 | 5513737850 | 28400 | 28400 | 28400 | 28350 | 141 |
| 306 | 20230919 | 134800 | 5509734550 | 28350 | 28350 | 28450 | 28350 | 184 |
| 307 | 20230919 | 134700 | 5504508150 | 28350 | 28400 | 28400 | 28350 | 29 |
| 308 | 20230919 | 134600 | 5503685600 | 28350 | 28400 | 28400 | 28350 | 119 |
| 309 | 20230919 | 134500 | 5500307150 | 28350 | 28400 | 28400 | 28350 | 193 |
| 310 | 20230919 | 134400 | 5494831700 | 28400 | 28300 | 28400 | 28300 | 73 |
| 311 | 20230919 | 134300 | 5492760250 | 28300 | 28300 | 28350 | 28300 | 208 |
| 312 | 20230919 | 134200 | 5486869050 | 28300 | 28300 | 28350 | 28300 | 109 |
| 313 | 20230919 | 134100 | 5483780450 | 28350 | 28300 | 28350 | 28300 | 130 |
| 314 | 20230919 | 134000 | 5480100000 | 28350 | 28350 | 28400 | 28350 | 261 |
| 315 | 20230919 | 133900 | 5472696350 | 28400 | 28400 | 28400 | 28350 | 121 |
| 316 | 20230919 | 133800 | 5469260050 | 28400 | 28400 | 28400 | 28350 | 230 |
| 317 | 20230919 | 133700 | 5462734650 | 28350 | 28350 | 28400 | 28350 | 397 |
| 318 | 20230919 | 133600 | 5451471000 | 28400 | 28400 | 28400 | 28350 | 232 |
| 319 | 20230919 | 133500 | 5444882450 | 28450 | 28400 | 28450 | 28350 | 102 |
| 320 | 20230919 | 133400 | 5441982850 | 28400 | 28350 | 28400 | 28300 | 290 |
| 321 | 20230919 | 133300 | 5433758350 | 28300 | 28350 | 28350 | 28300 | 42 |
| 322 | 20230919 | 133200 | 5432568750 | 28350 | 28300 | 28350 | 28300 | 103 |
| 323 | 20230919 | 133100 | 5429649950 | 28300 | 28400 | 28400 | 28300 | 235 |
| 324 | 20230919 | 133000 | 5422990750 | 28350 | 28350 | 28350 | 28300 | 205 |
| 325 | 20230919 | 132900 | 5417186450 | 28350 | 28350 | 28350 | 28300 | 262 |
| 326 | 20230919 | 132800 | 5409766100 | 28350 | 28350 | 28400 | 28350 | 46 |
| 327 | 20230919 | 132700 | 5408461050 | 28400 | 28300 | 28400 | 28300 | 426 |
| 328 | 20230919 | 132600 | 5396389000 | 28300 | 28400 | 28400 | 28300 | 1829 |
| 329 | 20230919 | 132500 | 5344563950 | 28400 | 28350 | 28400 | 28350 | 202 |
| 330 | 20230919 | 132400 | 5338827250 | 28400 | 28400 | 28400 | 28350 | 320 |
| 331 | 20230919 | 132300 | 5329750200 | 28450 | 28350 | 28450 | 28350 | 118 |
| 332 | 20230919 | 132200 | 5326398200 | 28350 | 28400 | 28400 | 28350 | 293 |
| 333 | 20230919 | 132100 | 5318089500 | 28400 | 28400 | 28450 | 28400 | 308 |
| 334 | 20230919 | 132000 | 5309337400 | 28450 | 28450 | 28500 | 28400 | 593 |
| 335 | 20230919 | 131900 | 5292459700 | 28500 | 28550 | 28550 | 28500 | 204 |
| 336 | 20230919 | 131800 | 5286643250 | 28550 | 28550 | 28600 | 28550 | 360 |
| 337 | 20230919 | 131700 | 5276357900 | 28550 | 28650 | 28650 | 28550 | 308 |
| 338 | 20230919 | 131600 | 5267546150 | 28600 | 28750 | 28750 | 28500 | 988 |
| 339 | 20230919 | 131500 | 5239268450 | 28700 | 28700 | 28750 | 28700 | 193 |
| 340 | 20230919 | 131400 | 5233729300 | 28700 | 28700 | 28750 | 28650 | 729 |
| 341 | 20230919 | 131300 | 5212797900 | 28750 | 28700 | 28750 | 28650 | 326 |
| 342 | 20230919 | 131200 | 5203440900 | 28700 | 28700 | 28700 | 28650 | 374 |
| 343 | 20230919 | 131100 | 5192708200 | 28700 | 28650 | 28700 | 28650 | 227 |
| 344 | 20230919 | 131000 | 5186196800 | 28700 | 28700 | 28700 | 28650 | 450 |
| 345 | 20230919 | 130900 | 5173282700 | 28700 | 28650 | 28700 | 28650 | 191 |
| 346 | 20230919 | 130800 | 5167802300 | 28700 | 28700 | 28700 | 28650 | 305 |
| 347 | 20230919 | 130700 | 5159052300 | 28650 | 28650 | 28700 | 28650 | 247 |
| 348 | 20230919 | 130600 | 5151964850 | 28650 | 28650 | 28700 | 28650 | 272 |
| 349 | 20230919 | 130500 | 5144163150 | 28700 | 28700 | 28700 | 28650 | 267 |
| 350 | 20230919 | 130400 | 5136501300 | 28700 | 28650 | 28700 | 28600 | 746 |
| 351 | 20230919 | 130300 | 5115127750 | 28650 | 28550 | 28650 | 28550 | 175 |
| 352 | 20230919 | 130200 | 5110121650 | 28600 | 28500 | 28600 | 28500 | 235 |
| 353 | 20230919 | 130100 | 5103415050 | 28450 | 28500 | 28550 | 28450 | 1957 |
| 354 | 20230919 | 130000 | 5047644700 | 28450 | 28550 | 28600 | 28450 | 267 |
| 355 | 20230919 | 125900 | 5040034350 | 28550 | 28650 | 28650 | 28550 | 702 |
| 356 | 20230919 | 125800 | 5019988250 | 28650 | 28600 | 28650 | 28600 | 235 |
| 357 | 20230919 | 125700 | 5013265750 | 28600 | 28650 | 28650 | 28600 | 363 |
| 358 | 20230919 | 125600 | 5002877050 | 28650 | 28600 | 28650 | 28600 | 514 |
| 359 | 20230919 | 125500 | 4988174550 | 28600 | 28550 | 28600 | 28500 | 73 |
| 360 | 20230919 | 125400 | 4986089800 | 28500 | 28550 | 28550 | 28500 | 146 |
| 361 | 20230919 | 125300 | 4981921600 | 28500 | 28550 | 28600 | 28500 | 195 |
| 362 | 20230919 | 125200 | 4976354800 | 28550 | 28550 | 28550 | 28450 | 201 |
| 363 | 20230919 | 125100 | 4970621300 | 28500 | 28500 | 28500 | 28500 | 81 |
| 364 | 20230919 | 125000 | 4968312800 | 28550 | 28500 | 28550 | 28450 | 853 |
| 365 | 20230919 | 124900 | 4943994950 | 28500 | 28400 | 28500 | 28400 | 165 |
| 366 | 20230919 | 124800 | 4939294650 | 28350 | 28500 | 28500 | 28350 | 569 |
| 367 | 20230919 | 124700 | 4923110050 | 28500 | 28450 | 28500 | 28450 | 175 |
| 368 | 20230919 | 124600 | 4918123300 | 28450 | 28450 | 28500 | 28450 | 200 |
| 369 | 20230919 | 124500 | 4912424900 | 28450 | 28500 | 28500 | 28450 | 126 |
| 370 | 20230919 | 124400 | 4908834300 | 28500 | 28450 | 28500 | 28450 | 37 |
| 371 | 20230919 | 124300 | 4907781000 | 28450 | 28450 | 28500 | 28400 | 74 |
| 372 | 20230919 | 124200 | 4905676050 | 28400 | 28400 | 28400 | 28400 | 18 |
| 373 | 20230919 | 124100 | 4905164850 | 28450 | 28400 | 28450 | 28400 | 158 |
| 374 | 20230919 | 124000 | 4900676750 | 28400 | 28400 | 28400 | 28400 | 112 |
| 375 | 20230919 | 123900 | 4897495950 | 28350 | 28400 | 28400 | 28350 | 33 |
| 376 | 20230919 | 123800 | 4896559850 | 28400 | 28400 | 28400 | 28400 | 18 |
| 377 | 20230919 | 123700 | 4896048650 | 28400 | 28400 | 28400 | 28350 | 381 |
| 378 | 20230919 | 123600 | 4885239250 | 28400 | 28350 | 28400 | 28350 | 160 |
| 379 | 20230919 | 123500 | 4880696700 | 28350 | 28400 | 28400 | 28350 | 37 |
| 380 | 20230919 | 123400 | 4879646850 | 28350 | 28400 | 28400 | 28350 | 278 |
| 381 | 20230919 | 123300 | 4871765000 | 28350 | 28400 | 28400 | 28350 | 30 |
| 382 | 20230919 | 123200 | 4870913550 | 28400 | 28400 | 28400 | 28350 | 32 |
| 383 | 20230919 | 123100 | 4870005800 | 28350 | 28400 | 28400 | 28350 | 30 |
| 384 | 20230919 | 123000 | 4869154150 | 28400 | 28400 | 28400 | 28350 | 54 |
| 385 | 20230919 | 122900 | 4867621550 | 28400 | 28350 | 28400 | 28350 | 14 |
| 386 | 20230919 | 122800 | 4867224100 | 28350 | 28350 | 28400 | 28350 | 147 |
| 387 | 20230919 | 122700 | 4863050750 | 28400 | 28400 | 28400 | 28400 | 50 |
| 388 | 20230919 | 122600 | 4861630750 | 28400 | 28350 | 28400 | 28350 | 59 |
| 389 | 20230919 | 122500 | 4859956150 | 28350 | 28400 | 28400 | 28350 | 190 |
| 390 | 20230919 | 122400 | 4854568750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 391 | 20230919 | 122300 | 4854568750 | 28400 | 28400 | 28400 | 28350 | 49 |
| 392 | 20230919 | 122200 | 4853178100 | 28400 | 28350 | 28400 | 28350 | 14 |
| 393 | 20230919 | 122100 | 4852780550 | 28350 | 28400 | 28400 | 28350 | 130 |
| 394 | 20230919 | 122000 | 4849089650 | 28450 | 28400 | 28450 | 28400 | 32 |
| 395 | 20230919 | 121900 | 4848179650 | 28400 | 28450 | 28450 | 28400 | 63 |
| 396 | 20230919 | 121800 | 4846389550 | 28450 | 28400 | 28450 | 28400 | 166 |
| 397 | 20230919 | 121700 | 4841668200 | 28400 | 28400 | 28400 | 28400 | 48 |
| 398 | 20230919 | 121600 | 4840305000 | 28400 | 28400 | 28450 | 28400 | 83 |
| 399 | 20230919 | 121500 | 4837946350 | 28450 | 28450 | 28450 | 28400 | 47 |
| 400 | 20230919 | 121400 | 4836609850 | 28400 | 28400 | 28450 | 28400 | 255 |
| 401 | 20230919 | 121300 | 4829357850 | 28400 | 28450 | 28450 | 28400 | 67 |
| 402 | 20230919 | 121200 | 4827454150 | 28450 | 28450 | 28450 | 28450 | 21 |
| 403 | 20230919 | 121100 | 4826856700 | 28450 | 28450 | 28450 | 28400 | 100 |
| 404 | 20230919 | 121000 | 4824015150 | 28400 | 28450 | 28450 | 28400 | 35 |
| 405 | 20230919 | 120900 | 4823019500 | 28450 | 28450 | 28450 | 28400 | 193 |
| 406 | 20230919 | 120800 | 4817529600 | 28450 | 28450 | 28450 | 28450 | 18 |
| 407 | 20230919 | 120700 | 4817017500 | 28400 | 28400 | 28400 | 28400 | 110 |
| 408 | 20230919 | 120600 | 4813893500 | 28400 | 28450 | 28450 | 28400 | 37 |
| 409 | 20230919 | 120500 | 4812841800 | 28450 | 28400 | 28450 | 28400 | 121 |
| 410 | 20230919 | 120400 | 4809404450 | 28350 | 28400 | 28400 | 28350 | 209 |
| 411 | 20230919 | 120300 | 4803471650 | 28400 | 28450 | 28450 | 28400 | 48 |
| 412 | 20230919 | 120200 | 4802107550 | 28450 | 28400 | 28450 | 28400 | 74 |
| 413 | 20230919 | 120100 | 4800004800 | 28400 | 28450 | 28450 | 28400 | 149 |
| 414 | 20230919 | 120000 | 4795766700 | 28400 | 28450 | 28450 | 28400 | 103 |
| 415 | 20230919 | 115900 | 4792840400 | 28400 | 28450 | 28450 | 28400 | 325 |
| 416 | 20230919 | 115800 | 4783604950 | 28400 | 28400 | 28450 | 28400 | 71 |
| 417 | 20230919 | 115700 | 4781586100 | 28400 | 28400 | 28400 | 28400 | 26 |
| 418 | 20230919 | 115600 | 4780847700 | 28450 | 28350 | 28450 | 28350 | 31 |
| 419 | 20230919 | 115500 | 4779966200 | 28400 | 28350 | 28400 | 28350 | 147 |
| 420 | 20230919 | 115400 | 4775792350 | 28400 | 28350 | 28400 | 28350 | 26 |
| 421 | 20230919 | 115300 | 4775055150 | 28350 | 28300 | 28350 | 28300 | 249 |
| 422 | 20230919 | 115200 | 4767996100 | 28300 | 28350 | 28350 | 28300 | 166 |
| 423 | 20230919 | 115100 | 4763291800 | 28350 | 28350 | 28350 | 28300 | 41 |
| 424 | 20230919 | 115000 | 4762130050 | 28350 | 28350 | 28400 | 28350 | 251 |
| 425 | 20230919 | 114900 | 4755014050 | 28300 | 28300 | 28300 | 28300 | 67 |
| 426 | 20230919 | 114800 | 4753117950 | 28300 | 28350 | 28350 | 28300 | 498 |
| 427 | 20230919 | 114700 | 4739002000 | 28400 | 28400 | 28400 | 28400 | 14 |
| 428 | 20230919 | 114600 | 4738604400 | 28400 | 28350 | 28400 | 28350 | 33 |
| 429 | 20230919 | 114500 | 4737667950 | 28350 | 28400 | 28400 | 28350 | 69 |
| 430 | 20230919 | 114400 | 4735710300 | 28400 | 28350 | 28400 | 28350 | 177 |
| 431 | 20230919 | 114300 | 4730685550 | 28350 | 28400 | 28400 | 28350 | 47 |
| 432 | 20230919 | 114200 | 4729352200 | 28400 | 28400 | 28400 | 28400 | 13 |
| 433 | 20230919 | 114100 | 4728983000 | 28400 | 28400 | 28400 | 28350 | 41 |
| 434 | 20230919 | 114000 | 4727819650 | 28350 | 28350 | 28400 | 28350 | 881 |
| 435 | 20230919 | 113900 | 4702842050 | 28350 | 28350 | 28350 | 28350 | 1 |
| 436 | 20230919 | 113800 | 4702813700 | 28300 | 28350 | 28400 | 28300 | 148 |
| 437 | 20230919 | 113700 | 4698618350 | 28350 | 28400 | 28400 | 28300 | 2027 |
| 438 | 20230919 | 113600 | 4641112300 | 28350 | 28350 | 28400 | 28350 | 156 |
| 439 | 20230919 | 113500 | 4636688800 | 28350 | 28500 | 28500 | 28350 | 1189 |
| 440 | 20230919 | 113400 | 4602892500 | 28450 | 28500 | 28500 | 28450 | 453 |
| 441 | 20230919 | 113300 | 4589982050 | 28550 | 28550 | 28550 | 28500 | 1112 |
| 442 | 20230919 | 113200 | 4558242450 | 28550 | 28700 | 28700 | 28550 | 1217 |
| 443 | 20230919 | 113100 | 4523434350 | 28700 | 28650 | 28700 | 28650 | 1225 |
| 444 | 20230919 | 113000 | 4488337550 | 28650 | 28700 | 28750 | 28650 | 165 |
| 445 | 20230919 | 112900 | 4483603900 | 28700 | 28700 | 28700 | 28650 | 882 |
| 446 | 20230919 | 112800 | 4458296450 | 28700 | 28700 | 28750 | 28700 | 1211 |
| 447 | 20230919 | 112700 | 4423504350 | 28700 | 28700 | 28750 | 28650 | 1134 |
| 448 | 20230919 | 112600 | 4390933900 | 28700 | 28750 | 28750 | 28700 | 499 |
| 449 | 20230919 | 112500 | 4376589550 | 28750 | 28800 | 28800 | 28700 | 356 |
| 450 | 20230919 | 112400 | 4366341250 | 28750 | 28750 | 28800 | 28750 | 1466 |
| 451 | 20230919 | 112300 | 4324192850 | 28750 | 28750 | 28750 | 28700 | 547 |
| 452 | 20230919 | 112200 | 4308474550 | 28700 | 28700 | 28750 | 28650 | 712 |
| 453 | 20230919 | 112100 | 4288041650 | 28700 | 28750 | 28750 | 28700 | 2286 |
| 454 | 20230919 | 112000 | 4222384550 | 28750 | 28750 | 28750 | 28700 | 588 |
| 455 | 20230919 | 111900 | 4205492150 | 28750 | 28700 | 28750 | 28700 | 803 |
| 456 | 20230919 | 111800 | 4182413950 | 28700 | 28750 | 28750 | 28700 | 531 |
| 457 | 20230919 | 111700 | 4167164000 | 28750 | 28700 | 28750 | 28650 | 1184 |
| 458 | 20230919 | 111600 | 4133185400 | 28700 | 28750 | 28750 | 28650 | 1500 |
| 459 | 20230919 | 111500 | 4090133750 | 28750 | 28600 | 28750 | 28600 | 6409 |
| 460 | 20230919 | 111400 | 3906507800 | 28600 | 28500 | 28600 | 28500 | 3335 |
| 461 | 20230919 | 111300 | 3811266050 | 28500 | 28550 | 28550 | 28500 | 308 |
| 462 | 20230919 | 111200 | 3802472700 | 28500 | 28500 | 28550 | 28450 | 666 |
| 463 | 20230919 | 111100 | 3783479900 | 28500 | 28450 | 28500 | 28450 | 684 |
| 464 | 20230919 | 111000 | 3763988400 | 28450 | 28500 | 28500 | 28450 | 1269 |
| 465 | 20230919 | 110900 | 3727827900 | 28500 | 28550 | 28550 | 28500 | 869 |
| 466 | 20230919 | 110800 | 3703048500 | 28500 | 28550 | 28550 | 28500 | 412 |
| 467 | 20230919 | 110700 | 3691291500 | 28500 | 28500 | 28550 | 28500 | 917 |
| 468 | 20230919 | 110600 | 3665156600 | 28500 | 28450 | 28500 | 28450 | 474 |
| 469 | 20230919 | 110500 | 3651650450 | 28450 | 28500 | 28500 | 28450 | 735 |
| 470 | 20230919 | 110400 | 3630721550 | 28500 | 28500 | 28500 | 28450 | 2069 |
| 471 | 20230919 | 110300 | 3571756500 | 28500 | 28450 | 28500 | 28400 | 636 |
| 472 | 20230919 | 110200 | 3553651750 | 28450 | 28450 | 28450 | 28400 | 389 |
| 473 | 20230919 | 110100 | 3542590000 | 28400 | 28400 | 28450 | 28400 | 693 |
| 474 | 20230919 | 110000 | 3522883450 | 28400 | 28450 | 28450 | 28400 | 703 |
| 475 | 20230919 | 105900 | 3502911150 | 28450 | 28450 | 28450 | 28400 | 490 |
| 476 | 20230919 | 105800 | 3488971800 | 28450 | 28450 | 28500 | 28400 | 1275 |
| 477 | 20230919 | 105700 | 3452697300 | 28450 | 28450 | 28450 | 28400 | 527 |
| 478 | 20230919 | 105600 | 3437704300 | 28450 | 28450 | 28500 | 28400 | 2659 |
| 479 | 20230919 | 105500 | 3362054750 | 28450 | 28400 | 28450 | 28400 | 628 |
| 480 | 20230919 | 105400 | 3344198550 | 28450 | 28400 | 28450 | 28400 | 479 |
| 481 | 20230919 | 105300 | 3330580800 | 28400 | 28350 | 28450 | 28350 | 873 |
| 482 | 20230919 | 105200 | 3305783300 | 28350 | 28350 | 28400 | 28300 | 1392 |
| 483 | 20230919 | 105100 | 3266323550 | 28350 | 28300 | 28400 | 28250 | 1276 |
| 484 | 20230919 | 105000 | 3230150000 | 28300 | 28350 | 28350 | 28250 | 1122 |
| 485 | 20230919 | 104900 | 3198418150 | 28300 | 28350 | 28350 | 28300 | 523 |
| 486 | 20230919 | 104800 | 3183616300 | 28300 | 28300 | 28350 | 28250 | 988 |
| 487 | 20230919 | 104700 | 3155656500 | 28350 | 28300 | 28350 | 28300 | 1094 |
| 488 | 20230919 | 104600 | 3124669500 | 28350 | 28350 | 28350 | 28300 | 424 |
| 489 | 20230919 | 104500 | 3112649250 | 28350 | 28400 | 28400 | 28300 | 1104 |
| 490 | 20230919 | 104400 | 3081335850 | 28350 | 28350 | 28400 | 28300 | 3278 |
| 491 | 20230919 | 104300 | 2988303350 | 28300 | 28450 | 28450 | 28300 | 1200 |
| 492 | 20230919 | 104200 | 2954267300 | 28450 | 28250 | 28450 | 28200 | 5726 |
| 493 | 20230919 | 104100 | 2792131600 | 28250 | 28200 | 28250 | 28200 | 100 |
| 494 | 20230919 | 104000 | 2789310700 | 28250 | 28150 | 28250 | 28150 | 1727 |
| 495 | 20230919 | 103900 | 2740559200 | 28150 | 28150 | 28150 | 28150 | 137 |
| 496 | 20230919 | 103800 | 2736702650 | 28200 | 28200 | 28200 | 28200 | 708 |
| 497 | 20230919 | 103700 | 2716737050 | 28150 | 28150 | 28150 | 28150 | 1800 |
| 498 | 20230919 | 103600 | 2666067050 | 28100 | 28100 | 28150 | 28100 | 185 |
| 499 | 20230919 | 103500 | 2660868300 | 28150 | 28150 | 28150 | 28050 | 450 |
| 500 | 20230919 | 103400 | 2648213900 | 28150 | 28100 | 28150 | 28100 | 112 |
| 501 | 20230919 | 103300 | 2645065700 | 28100 | 28100 | 28150 | 28100 | 46 |
| 502 | 20230919 | 103200 | 2643771800 | 28100 | 28100 | 28150 | 28100 | 712 |
| 503 | 20230919 | 103100 | 2623754600 | 28150 | 28200 | 28200 | 28100 | 580 |
| 504 | 20230919 | 103000 | 2607431300 | 28200 | 28200 | 28200 | 28150 | 80 |
| 505 | 20230919 | 102900 | 2605177800 | 28200 | 28100 | 28200 | 28100 | 669 |
| 506 | 20230919 | 102800 | 2586346900 | 28150 | 28150 | 28150 | 28100 | 855 |
| 507 | 20230919 | 102700 | 2562300100 | 28100 | 28100 | 28150 | 28100 | 580 |
| 508 | 20230919 | 102600 | 2546001500 | 28100 | 28150 | 28200 | 28100 | 692 |
| 509 | 20230919 | 102500 | 2526539950 | 28200 | 28200 | 28200 | 28150 | 43 |
| 510 | 20230919 | 102400 | 2525327650 | 28150 | 28250 | 28250 | 28150 | 71 |
| 511 | 20230919 | 102300 | 2523323950 | 28250 | 28250 | 28250 | 28200 | 1317 |
| 512 | 20230919 | 102200 | 2486180350 | 28250 | 28150 | 28250 | 28150 | 2022 |
| 513 | 20230919 | 102100 | 2429177750 | 28150 | 28050 | 28150 | 28050 | 346 |
| 514 | 20230919 | 102000 | 2419456500 | 28000 | 28050 | 28150 | 28000 | 708 |
| 515 | 20230919 | 101900 | 2399548000 | 28050 | 28050 | 28050 | 28050 | 222 |
| 516 | 20230919 | 101800 | 2393320900 | 28050 | 28050 | 28050 | 28000 | 41 |
| 517 | 20230919 | 101700 | 2392171850 | 28100 | 28100 | 28100 | 28000 | 215 |
| 518 | 20230919 | 101600 | 2386131000 | 28100 | 28000 | 28100 | 28000 | 675 |
| 519 | 20230919 | 101500 | 2367191550 | 28000 | 28000 | 28000 | 27950 | 69 |
| 520 | 20230919 | 101400 | 2365260550 | 28000 | 28050 | 28100 | 28000 | 409 |
| 521 | 20230919 | 101300 | 2353804150 | 28100 | 28100 | 28100 | 28000 | 289 |
| 522 | 20230919 | 101200 | 2345696400 | 28050 | 28050 | 28100 | 28050 | 386 |
| 523 | 20230919 | 101100 | 2334869000 | 28000 | 28000 | 28050 | 28000 | 111 |
| 524 | 20230919 | 101000 | 2331760100 | 28050 | 27950 | 28050 | 27950 | 276 |
| 525 | 20230919 | 100900 | 2324034650 | 27950 | 28000 | 28000 | 27950 | 22 |
| 526 | 20230919 | 100800 | 2323419600 | 28000 | 28000 | 28000 | 28000 | 59 |
| 527 | 20230919 | 100700 | 2321767600 | 27950 | 28000 | 28000 | 27950 | 510 |
| 528 | 20230919 | 100600 | 2307488100 | 28050 | 28050 | 28050 | 28050 | 358 |
| 529 | 20230919 | 100500 | 2297446200 | 28000 | 28000 | 28000 | 28000 | 20 |
| 530 | 20230919 | 100400 | 2296886200 | 27950 | 28000 | 28000 | 27950 | 1018 |
| 531 | 20230919 | 100300 | 2268383150 | 28100 | 28100 | 28100 | 28050 | 494 |
| 532 | 20230919 | 100200 | 2254514350 | 28050 | 28000 | 28050 | 28000 | 857 |
| 533 | 20230919 | 100100 | 2230499250 | 28000 | 28000 | 28000 | 28000 | 33 |
| 534 | 20230919 | 100000 | 2229575250 | 28000 | 28000 | 28000 | 27950 | 1001 |
| 535 | 20230919 | 095900 | 2201548150 | 28000 | 27900 | 28000 | 27900 | 1474 |
| 536 | 20230919 | 095800 | 2160301750 | 27950 | 27950 | 27950 | 27900 | 34 |
| 537 | 20230919 | 095700 | 2159351500 | 27900 | 27900 | 27900 | 27900 | 221 |
| 538 | 20230919 | 095600 | 2153185600 | 27950 | 27900 | 27950 | 27850 | 266 |
| 539 | 20230919 | 095500 | 2145753650 | 27900 | 27900 | 27900 | 27850 | 336 |
| 540 | 20230919 | 095400 | 2136380200 | 27850 | 27850 | 27900 | 27850 | 92 |
| 541 | 20230919 | 095300 | 2133817300 | 27900 | 27850 | 27900 | 27850 | 99 |
| 542 | 20230919 | 095200 | 2131058600 | 27850 | 27900 | 27900 | 27850 | 167 |
| 543 | 20230919 | 095100 | 2126407000 | 27900 | 27900 | 27950 | 27850 | 317 |
| 544 | 20230919 | 095000 | 2117559700 | 27900 | 27900 | 27900 | 27850 | 49 |
| 545 | 20230919 | 094900 | 2116193650 | 27900 | 27900 | 27950 | 27800 | 111 |
| 546 | 20230919 | 094800 | 2113102100 | 27900 | 27900 | 27900 | 27850 | 564 |
| 547 | 20230919 | 094700 | 2097367450 | 27950 | 27850 | 27950 | 27850 | 1368 |
| 548 | 20230919 | 094600 | 2059204550 | 27850 | 27800 | 27850 | 27800 | 155 |
| 549 | 20230919 | 094500 | 2054890300 | 27850 | 27850 | 27900 | 27850 | 325 |
| 550 | 20230919 | 094400 | 2045838350 | 27850 | 27850 | 27850 | 27800 | 427 |
| 551 | 20230919 | 094300 | 2033948450 | 27850 | 27900 | 27900 | 27850 | 93 |
| 552 | 20230919 | 094200 | 2031358000 | 27900 | 27950 | 27950 | 27900 | 1646 |
| 553 | 20230919 | 094100 | 1985397200 | 28000 | 28050 | 28050 | 27950 | 717 |
| 554 | 20230919 | 094000 | 1965317750 | 28050 | 28000 | 28050 | 27950 | 343 |
| 555 | 20230919 | 093900 | 1955698100 | 28050 | 28050 | 28050 | 28000 | 150 |
| 556 | 20230919 | 093800 | 1951497150 | 28050 | 28000 | 28050 | 28000 | 37 |
| 557 | 20230919 | 093700 | 1950459700 | 28000 | 28000 | 28050 | 27950 | 752 |
| 558 | 20230919 | 093600 | 1929399200 | 28000 | 28050 | 28050 | 27950 | 846 |
| 559 | 20230919 | 093500 | 1905715600 | 28050 | 28050 | 28150 | 28050 | 1079 |
| 560 | 20230919 | 093400 | 1875448250 | 28100 | 28150 | 28150 | 28100 | 2230 |
| 561 | 20230919 | 093300 | 1812740100 | 28200 | 28200 | 28200 | 28150 | 910 |
| 562 | 20230919 | 093200 | 1787078250 | 28150 | 28150 | 28200 | 28150 | 1414 |
| 563 | 20230919 | 093100 | 1747274100 | 28200 | 28200 | 28200 | 28150 | 562 |
| 564 | 20230919 | 093000 | 1731431350 | 28200 | 28150 | 28200 | 28150 | 1539 |
| 565 | 20230919 | 092900 | 1688042900 | 28150 | 28150 | 28200 | 28150 | 829 |
| 566 | 20230919 | 092800 | 1664705150 | 28150 | 28200 | 28200 | 28150 | 169 |
| 567 | 20230919 | 092700 | 1659942600 | 28200 | 28100 | 28200 | 28100 | 146 |
| 568 | 20230919 | 092600 | 1655828650 | 28150 | 28100 | 28150 | 28100 | 718 |
| 569 | 20230919 | 092500 | 1635628000 | 28100 | 28100 | 28150 | 28100 | 728 |
| 570 | 20230919 | 092400 | 1615155200 | 28150 | 28150 | 28250 | 28150 | 1991 |
| 571 | 20230919 | 092300 | 1559083300 | 28100 | 28150 | 28200 | 28100 | 2163 |
| 572 | 20230919 | 092200 | 1498239350 | 28150 | 28100 | 28200 | 28050 | 2663 |
| 573 | 20230919 | 092100 | 1423338100 | 28150 | 28100 | 28150 | 28050 | 2019 |
| 574 | 20230919 | 092000 | 1366654200 | 28100 | 28100 | 28100 | 28050 | 1289 |
| 575 | 20230919 | 091900 | 1330483300 | 28100 | 27850 | 28100 | 27850 | 6384 |
| 576 | 20230919 | 091800 | 1151332550 | 27900 | 27950 | 28000 | 27900 | 2650 |
| 577 | 20230919 | 091700 | 1077318050 | 28000 | 28050 | 28050 | 27950 | 705 |
| 578 | 20230919 | 091600 | 1057583700 | 27950 | 28050 | 28150 | 27950 | 3786 |
| 579 | 20230919 | 091500 | 951422750 | 28050 | 27950 | 28050 | 27900 | 6938 |
| 580 | 20230919 | 091400 | 757345000 | 27900 | 27900 | 28000 | 27900 | 1556 |
| 581 | 20230919 | 091300 | 713856250 | 27950 | 27900 | 27950 | 27900 | 1531 |
| 582 | 20230919 | 091200 | 671112800 | 27900 | 27750 | 27900 | 27750 | 6279 |
| 583 | 20230919 | 091100 | 496481550 | 27700 | 27600 | 27700 | 27600 | 304 |
| 584 | 20230919 | 091000 | 488061550 | 27650 | 27650 | 27650 | 27600 | 386 |
| 585 | 20230919 | 090900 | 477401150 | 27600 | 27600 | 27650 | 27600 | 136 |
| 586 | 20230919 | 090800 | 473644750 | 27600 | 27700 | 27700 | 27600 | 632 |
| 587 | 20230919 | 090700 | 456160450 | 27700 | 27700 | 27700 | 27650 | 366 |
| 588 | 20230919 | 090600 | 446022800 | 27700 | 27750 | 27750 | 27700 | 626 |
| 589 | 20230919 | 090500 | 428681050 | 27800 | 27750 | 27800 | 27700 | 2096 |
| 590 | 20230919 | 090400 | 370545100 | 27750 | 27700 | 27800 | 27700 | 1488 |
| 591 | 20230919 | 090300 | 329253150 | 27700 | 27650 | 27750 | 27650 | 4564 |
| 592 | 20230919 | 090200 | 202905800 | 27650 | 27650 | 27700 | 27650 | 1731 |
| 593 | 20230919 | 090100 | 155038400 | 27600 | 27600 | 27700 | 27550 | 3334 |
| 594 | 20230919 | 090000 | 62960500 | 27550 | 27400 | 27600 | 27400 | 2292 |