33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 3 | 20230921 | 191200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230921 | 191100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230921 | 191000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230921 | 190900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230921 | 190800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230921 | 190700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230921 | 190600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230921 | 190500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230921 | 190400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230921 | 190300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230921 | 190200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230921 | 190100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230921 | 190000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230921 | 185900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230921 | 185800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230921 | 185700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230921 | 185600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230921 | 185500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230921 | 185400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230921 | 185300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230921 | 185200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230921 | 185100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230921 | 185000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230921 | 184900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230921 | 184800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230921 | 184700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230921 | 184600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230921 | 184500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230921 | 184400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230921 | 184300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 33 | 20230921 | 184200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230921 | 184100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230921 | 184000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230921 | 183900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230921 | 183800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230921 | 183700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230921 | 183600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230921 | 183500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230921 | 183400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230921 | 183300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230921 | 183200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230921 | 183100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230921 | 183000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230921 | 182900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230921 | 182800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230921 | 182700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230921 | 182600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230921 | 182500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230921 | 182400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230921 | 182300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230921 | 182200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230921 | 182100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230921 | 182000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230921 | 181900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230921 | 181800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230921 | 181700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230921 | 181600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230921 | 181500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230921 | 181400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230921 | 181300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 63 | 20230921 | 181200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230921 | 181100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230921 | 181000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230921 | 180900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230921 | 180800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230921 | 180700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230921 | 180600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230921 | 180500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230921 | 180400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230921 | 180300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230921 | 180200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230921 | 180100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230921 | 180000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230921 | 175900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230921 | 175800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230921 | 175700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230921 | 175600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230921 | 175500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230921 | 175400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230921 | 175300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230921 | 175200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230921 | 175100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230921 | 175000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230921 | 174900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230921 | 174800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230921 | 174700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230921 | 174600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230921 | 174500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230921 | 174400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230921 | 174300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 93 | 20230921 | 174200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230921 | 174100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230921 | 174000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230921 | 173900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230921 | 173800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230921 | 173700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230921 | 173600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230921 | 173500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230921 | 173400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230921 | 173300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230921 | 173200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230921 | 173100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230921 | 173000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230921 | 172900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230921 | 172800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230921 | 172700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230921 | 172600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230921 | 172500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230921 | 172400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230921 | 172300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230921 | 172200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230921 | 172100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230921 | 172000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230921 | 171900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230921 | 171800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230921 | 171700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230921 | 171600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230921 | 171500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230921 | 171400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230921 | 171300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 123 | 20230921 | 171200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230921 | 171100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230921 | 171000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230921 | 170900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230921 | 170800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230921 | 170700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230921 | 170600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230921 | 170500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230921 | 170400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230921 | 170300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230921 | 170200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230921 | 170100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230921 | 170000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230921 | 165900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230921 | 165800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230921 | 165700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230921 | 165600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230921 | 165500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230921 | 165400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230921 | 165300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230921 | 165200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230921 | 165100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230921 | 165000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230921 | 164900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230921 | 164800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230921 | 164700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230921 | 164600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230921 | 164500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230921 | 164400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230921 | 164300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 153 | 20230921 | 164200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230921 | 164100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230921 | 164000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230921 | 163900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230921 | 163800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230921 | 163700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230921 | 163600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230921 | 163500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230921 | 163400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230921 | 163300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230921 | 163200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230921 | 163100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230921 | 163000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230921 | 162900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230921 | 162800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230921 | 162700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230921 | 162600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230921 | 162500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230921 | 162400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230921 | 162300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230921 | 162200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230921 | 162100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230921 | 162000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230921 | 161900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230921 | 161800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230921 | 161700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230921 | 161600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230921 | 161500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230921 | 161400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230921 | 161300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 183 | 20230921 | 161200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230921 | 161100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230921 | 161000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230921 | 160900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20230921 | 160800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20230921 | 160700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20230921 | 160600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20230921 | 160500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20230921 | 160400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20230921 | 160300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20230921 | 160200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20230921 | 160100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20230921 | 160000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20230921 | 155900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20230921 | 155800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20230921 | 155700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20230921 | 155600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20230921 | 155500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20230921 | 155400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20230921 | 155300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20230921 | 155200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20230921 | 155100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20230921 | 155000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20230921 | 154900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20230921 | 154800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20230921 | 154700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20230921 | 154600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20230921 | 154500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20230921 | 154400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20230921 | 154300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 213 | 20230921 | 154200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20230921 | 154100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20230921 | 154000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20230921 | 153900 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20230921 | 153800 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20230921 | 153700 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20230921 | 153600 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20230921 | 153500 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20230921 | 153400 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20230921 | 153300 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20230921 | 153200 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20230921 | 153100 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20230921 | 153000 | 6879185050 | 27300 | 27300 | 27300 | 27300 | 5850 |
| 226 | 20230921 | 152900 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 227 | 20230921 | 152800 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 228 | 20230921 | 152700 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 229 | 20230921 | 152600 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 230 | 20230921 | 152500 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 231 | 20230921 | 152400 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 232 | 20230921 | 152300 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 233 | 20230921 | 152200 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 234 | 20230921 | 152100 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 235 | 20230921 | 152000 | 6719480050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 236 | 20230921 | 151900 | 6719480050 | 27350 | 27350 | 27350 | 27300 | 652 |
| 237 | 20230921 | 151800 | 6701649000 | 27300 | 27350 | 27350 | 27300 | 387 |
| 238 | 20230921 | 151700 | 6691065500 | 27350 | 27300 | 27350 | 27300 | 333 |
| 239 | 20230921 | 151600 | 6681960450 | 27300 | 27350 | 27350 | 27250 | 1241 |
| 240 | 20230921 | 151500 | 6648124050 | 27300 | 27350 | 27400 | 27300 | 695 |
| 241 | 20230921 | 151400 | 6629116150 | 27300 | 27100 | 27350 | 27050 | 6256 |
| 242 | 20230921 | 151300 | 6458858400 | 27050 | 27100 | 27100 | 27050 | 647 |
| 243 | 20230921 | 151200 | 6441331500 | 27100 | 27100 | 27100 | 27050 | 537 |
| 244 | 20230921 | 151100 | 6426793650 | 27100 | 27100 | 27100 | 27050 | 1651 |
| 245 | 20230921 | 151000 | 6382127950 | 27100 | 27100 | 27100 | 27050 | 1194 |
| 246 | 20230921 | 150900 | 6349799400 | 27050 | 27050 | 27100 | 27050 | 535 |
| 247 | 20230921 | 150800 | 6335316400 | 27050 | 27100 | 27100 | 27050 | 3184 |
| 248 | 20230921 | 150700 | 6249178950 | 27100 | 27100 | 27100 | 27050 | 610 |
| 249 | 20230921 | 150600 | 6232671950 | 27100 | 27100 | 27100 | 27050 | 465 |
| 250 | 20230921 | 150500 | 6220089300 | 27100 | 27100 | 27100 | 27050 | 177 |
| 251 | 20230921 | 150400 | 6215295600 | 27100 | 27100 | 27100 | 27050 | 397 |
| 252 | 20230921 | 150300 | 6204546350 | 27100 | 27100 | 27100 | 27050 | 466 |
| 253 | 20230921 | 150200 | 6191923250 | 27100 | 27100 | 27100 | 27050 | 201 |
| 254 | 20230921 | 150100 | 6186476800 | 27100 | 27100 | 27100 | 27050 | 349 |
| 255 | 20230921 | 150000 | 6177023150 | 27100 | 27100 | 27100 | 27050 | 206 |
| 256 | 20230921 | 145900 | 6171442850 | 27100 | 27050 | 27100 | 27050 | 162 |
| 257 | 20230921 | 145800 | 6167058650 | 27050 | 27050 | 27100 | 27050 | 109 |
| 258 | 20230921 | 145700 | 6164108500 | 27050 | 27100 | 27100 | 27050 | 104 |
| 259 | 20230921 | 145600 | 6161293650 | 27100 | 27050 | 27100 | 27050 | 325 |
| 260 | 20230921 | 145500 | 6152497350 | 27100 | 27100 | 27100 | 27050 | 131 |
| 261 | 20230921 | 145400 | 6148950600 | 27050 | 27050 | 27100 | 27050 | 257 |
| 262 | 20230921 | 145300 | 6141997100 | 27050 | 27100 | 27100 | 27050 | 288 |
| 263 | 20230921 | 145200 | 6134203950 | 27050 | 27050 | 27100 | 27050 | 66 |
| 264 | 20230921 | 145100 | 6132417050 | 27050 | 27050 | 27100 | 27050 | 35 |
| 265 | 20230921 | 145000 | 6131469150 | 27050 | 27050 | 27100 | 27050 | 171 |
| 266 | 20230921 | 144900 | 6126842000 | 27100 | 27100 | 27100 | 27050 | 89 |
| 267 | 20230921 | 144800 | 6124432300 | 27100 | 27050 | 27100 | 27050 | 423 |
| 268 | 20230921 | 144700 | 6112982550 | 27050 | 27050 | 27100 | 27050 | 420 |
| 269 | 20230921 | 144600 | 6101604650 | 27100 | 27100 | 27100 | 27050 | 226 |
| 270 | 20230921 | 144500 | 6095485250 | 27100 | 27100 | 27150 | 27050 | 363 |
| 271 | 20230921 | 144400 | 6085647800 | 27100 | 27100 | 27150 | 27100 | 397 |
| 272 | 20230921 | 144300 | 6074887500 | 27100 | 27100 | 27150 | 27100 | 56 |
| 273 | 20230921 | 144200 | 6073368250 | 27150 | 27100 | 27150 | 27100 | 302 |
| 274 | 20230921 | 144100 | 6065181800 | 27050 | 27150 | 27150 | 27050 | 828 |
| 275 | 20230921 | 144000 | 6042741450 | 27150 | 27100 | 27150 | 27100 | 115 |
| 276 | 20230921 | 143900 | 6039623500 | 27150 | 27100 | 27150 | 27100 | 75 |
| 277 | 20230921 | 143800 | 6037588250 | 27150 | 27100 | 27150 | 27100 | 158 |
| 278 | 20230921 | 143700 | 6033304850 | 27100 | 27150 | 27150 | 27100 | 3220 |
| 279 | 20230921 | 143600 | 5946036050 | 27100 | 27150 | 27150 | 27100 | 96 |
| 280 | 20230921 | 143500 | 5943430700 | 27100 | 27100 | 27150 | 27100 | 64 |
| 281 | 20230921 | 143400 | 5941695500 | 27100 | 27150 | 27150 | 27100 | 306 |
| 282 | 20230921 | 143300 | 5933388550 | 27100 | 27150 | 27150 | 27100 | 877 |
| 283 | 20230921 | 143200 | 5909582200 | 27200 | 27200 | 27200 | 27150 | 159 |
| 284 | 20230921 | 143100 | 5905263100 | 27150 | 27200 | 27200 | 27150 | 276 |
| 285 | 20230921 | 143000 | 5897768050 | 27200 | 27150 | 27200 | 27150 | 38 |
| 286 | 20230921 | 142900 | 5896735400 | 27200 | 27150 | 27200 | 27100 | 3188 |
| 287 | 20230921 | 142800 | 5810175700 | 27100 | 27150 | 27150 | 27100 | 66 |
| 288 | 20230921 | 142700 | 5808384700 | 27100 | 27150 | 27150 | 27100 | 118 |
| 289 | 20230921 | 142600 | 5805183850 | 27150 | 27100 | 27150 | 27100 | 162 |
| 290 | 20230921 | 142500 | 5800789950 | 27100 | 27150 | 27150 | 27100 | 185 |
| 291 | 20230921 | 142400 | 5795774200 | 27100 | 27100 | 27150 | 27100 | 631 |
| 292 | 20230921 | 142300 | 5778673500 | 27100 | 27100 | 27150 | 27100 | 54 |
| 293 | 20230921 | 142200 | 5777208350 | 27150 | 27150 | 27150 | 27100 | 1086 |
| 294 | 20230921 | 142100 | 5747775500 | 27100 | 27100 | 27150 | 27100 | 219 |
| 295 | 20230921 | 142000 | 5741838500 | 27100 | 27100 | 27150 | 27100 | 324 |
| 296 | 20230921 | 141900 | 5733056450 | 27100 | 27100 | 27150 | 27100 | 463 |
| 297 | 20230921 | 141800 | 5720508550 | 27150 | 27150 | 27150 | 27100 | 134 |
| 298 | 20230921 | 141700 | 5716870950 | 27100 | 27100 | 27200 | 27100 | 71 |
| 299 | 20230921 | 141600 | 5714944100 | 27150 | 27150 | 27200 | 27150 | 178 |
| 300 | 20230921 | 141500 | 5710109800 | 27150 | 27150 | 27150 | 27150 | 391 |
| 301 | 20230921 | 141400 | 5699494150 | 27150 | 27150 | 27150 | 27150 | 50 |
| 302 | 20230921 | 141300 | 5698136650 | 27150 | 27150 | 27150 | 27150 | 32 |
| 303 | 20230921 | 141200 | 5697267850 | 27150 | 27150 | 27150 | 27150 | 24 |
| 304 | 20230921 | 141100 | 5696616250 | 27150 | 27200 | 27200 | 27150 | 173 |
| 305 | 20230921 | 141000 | 5691918950 | 27200 | 27100 | 27200 | 27100 | 2243 |
| 306 | 20230921 | 140900 | 5630951700 | 27100 | 27150 | 27150 | 27100 | 189 |
| 307 | 20230921 | 140800 | 5625821800 | 27150 | 27100 | 27150 | 27100 | 128 |
| 308 | 20230921 | 140700 | 5622347050 | 27100 | 27100 | 27100 | 27100 | 9 |
| 309 | 20230921 | 140600 | 5622103150 | 27100 | 27150 | 27150 | 27100 | 180 |
| 310 | 20230921 | 140500 | 5617223900 | 27150 | 27100 | 27150 | 27100 | 2526 |
| 311 | 20230921 | 140400 | 5548714800 | 27050 | 27050 | 27050 | 27050 | 50 |
| 312 | 20230921 | 140300 | 5547362300 | 27050 | 27100 | 27100 | 27050 | 212 |
| 313 | 20230921 | 140200 | 5541618850 | 27100 | 27100 | 27100 | 27050 | 186 |
| 314 | 20230921 | 140100 | 5536578700 | 27050 | 27100 | 27100 | 27050 | 353 |
| 315 | 20230921 | 140000 | 5527020950 | 27100 | 27100 | 27100 | 27100 | 442 |
| 316 | 20230921 | 135900 | 5515042750 | 27100 | 27100 | 27100 | 27100 | 1391 |
| 317 | 20230921 | 135800 | 5477346650 | 27100 | 27100 | 27100 | 27100 | 99 |
| 318 | 20230921 | 135700 | 5474663750 | 27100 | 27100 | 27100 | 27100 | 208 |
| 319 | 20230921 | 135600 | 5469026950 | 27100 | 27100 | 27150 | 27100 | 851 |
| 320 | 20230921 | 135500 | 5445964600 | 27100 | 27150 | 27200 | 27100 | 265 |
| 321 | 20230921 | 135400 | 5438765200 | 27150 | 27150 | 27150 | 27150 | 383 |
| 322 | 20230921 | 135300 | 5428366750 | 27150 | 27150 | 27150 | 27150 | 230 |
| 323 | 20230921 | 135200 | 5422122250 | 27150 | 27200 | 27200 | 27150 | 162 |
| 324 | 20230921 | 135100 | 5417718600 | 27200 | 27150 | 27200 | 27100 | 2008 |
| 325 | 20230921 | 135000 | 5363139100 | 27150 | 27150 | 27200 | 27100 | 1125 |
| 326 | 20230921 | 134900 | 5332551050 | 27150 | 27100 | 27150 | 27100 | 1187 |
| 327 | 20230921 | 134800 | 5300329850 | 27100 | 27100 | 27150 | 27100 | 443 |
| 328 | 20230921 | 134700 | 5288313000 | 27150 | 27100 | 27150 | 27100 | 650 |
| 329 | 20230921 | 134600 | 5270676100 | 27100 | 27100 | 27150 | 27100 | 2421 |
| 330 | 20230921 | 134500 | 5204953150 | 27100 | 27100 | 27100 | 27100 | 505 |
| 331 | 20230921 | 134400 | 5191267650 | 27100 | 27100 | 27100 | 27100 | 19 |
| 332 | 20230921 | 134300 | 5190752750 | 27100 | 27150 | 27150 | 27100 | 48 |
| 333 | 20230921 | 134200 | 5189451900 | 27100 | 27100 | 27150 | 27100 | 255 |
| 334 | 20230921 | 134100 | 5182540650 | 27100 | 27100 | 27100 | 27100 | 221 |
| 335 | 20230921 | 134000 | 5176551550 | 27100 | 27100 | 27100 | 27100 | 145 |
| 336 | 20230921 | 133900 | 5172622050 | 27100 | 27150 | 27150 | 27100 | 34 |
| 337 | 20230921 | 133800 | 5171700150 | 27100 | 27100 | 27100 | 27100 | 167 |
| 338 | 20230921 | 133700 | 5167174450 | 27100 | 27150 | 27150 | 27100 | 913 |
| 339 | 20230921 | 133600 | 5142417550 | 27150 | 27100 | 27200 | 27100 | 2263 |
| 340 | 20230921 | 133500 | 5080981500 | 27150 | 27100 | 27150 | 27100 | 163 |
| 341 | 20230921 | 133400 | 5076562650 | 27100 | 27100 | 27100 | 27100 | 150 |
| 342 | 20230921 | 133300 | 5072497650 | 27100 | 27050 | 27100 | 27050 | 323 |
| 343 | 20230921 | 133200 | 5063746450 | 27050 | 27100 | 27100 | 27050 | 223 |
| 344 | 20230921 | 133100 | 5057707100 | 27050 | 27100 | 27100 | 27050 | 192 |
| 345 | 20230921 | 133000 | 5052507850 | 27100 | 27100 | 27150 | 27100 | 54 |
| 346 | 20230921 | 132900 | 5051044300 | 27100 | 27100 | 27100 | 27100 | 381 |
| 347 | 20230921 | 132800 | 5040719200 | 27100 | 27100 | 27100 | 27100 | 247 |
| 348 | 20230921 | 132700 | 5034025500 | 27100 | 27100 | 27100 | 27100 | 41 |
| 349 | 20230921 | 132600 | 5032914400 | 27100 | 27150 | 27150 | 27100 | 52 |
| 350 | 20230921 | 132500 | 5031505150 | 27100 | 27050 | 27100 | 27050 | 1390 |
| 351 | 20230921 | 132400 | 4993856650 | 27050 | 27050 | 27100 | 27000 | 991 |
| 352 | 20230921 | 132300 | 4967054300 | 27050 | 27050 | 27050 | 27050 | 323 |
| 353 | 20230921 | 132200 | 4958317150 | 27050 | 27050 | 27050 | 27050 | 50 |
| 354 | 20230921 | 132100 | 4956964650 | 27050 | 27050 | 27100 | 27050 | 2359 |
| 355 | 20230921 | 132000 | 4893057350 | 27050 | 27000 | 27050 | 27000 | 266 |
| 356 | 20230921 | 131900 | 4885864650 | 27000 | 27050 | 27100 | 27000 | 640 |
| 357 | 20230921 | 131800 | 4868562750 | 27050 | 27050 | 27050 | 27050 | 355 |
| 358 | 20230921 | 131700 | 4858960000 | 27050 | 27050 | 27050 | 27050 | 126 |
| 359 | 20230921 | 131600 | 4855551700 | 27100 | 27100 | 27100 | 27050 | 122 |
| 360 | 20230921 | 131500 | 4852246050 | 27050 | 27050 | 27050 | 27050 | 174 |
| 361 | 20230921 | 131400 | 4847539350 | 27050 | 27050 | 27050 | 27050 | 474 |
| 362 | 20230921 | 131300 | 4834717650 | 27050 | 27050 | 27050 | 27050 | 207 |
| 363 | 20230921 | 131200 | 4829118300 | 27050 | 27050 | 27050 | 27050 | 101 |
| 364 | 20230921 | 131100 | 4826386250 | 27050 | 27050 | 27050 | 27050 | 104 |
| 365 | 20230921 | 131000 | 4823573050 | 27050 | 27050 | 27050 | 27000 | 337 |
| 366 | 20230921 | 130900 | 4814464150 | 27000 | 27050 | 27050 | 27000 | 598 |
| 367 | 20230921 | 130800 | 4798290050 | 27050 | 27050 | 27050 | 27000 | 268 |
| 368 | 20230921 | 130700 | 4791045400 | 27050 | 27050 | 27050 | 27050 | 357 |
| 369 | 20230921 | 130600 | 4781388550 | 27050 | 27050 | 27050 | 27050 | 50 |
| 370 | 20230921 | 130500 | 4780036050 | 27050 | 27050 | 27050 | 27050 | 309 |
| 371 | 20230921 | 130400 | 4771677600 | 27050 | 27050 | 27050 | 27050 | 175 |
| 372 | 20230921 | 130300 | 4766943850 | 27050 | 27050 | 27050 | 27050 | 14 |
| 373 | 20230921 | 130200 | 4766565150 | 27050 | 27100 | 27100 | 27050 | 301 |
| 374 | 20230921 | 130100 | 4758421250 | 27100 | 27100 | 27100 | 27050 | 489 |
| 375 | 20230921 | 130000 | 4745176000 | 27100 | 27050 | 27100 | 27000 | 3502 |
| 376 | 20230921 | 125900 | 4650379850 | 27050 | 27050 | 27050 | 27050 | 595 |
| 377 | 20230921 | 125800 | 4634285100 | 27050 | 27050 | 27050 | 27050 | 26 |
| 378 | 20230921 | 125700 | 4633581800 | 27050 | 27050 | 27050 | 27050 | 9 |
| 379 | 20230921 | 125600 | 4633338350 | 27050 | 27100 | 27100 | 27050 | 581 |
| 380 | 20230921 | 125500 | 4617596100 | 27100 | 27100 | 27100 | 27100 | 50 |
| 381 | 20230921 | 125400 | 4616241100 | 27050 | 27100 | 27150 | 27050 | 141 |
| 382 | 20230921 | 125300 | 4612420450 | 27100 | 27100 | 27100 | 27100 | 78 |
| 383 | 20230921 | 125200 | 4610306650 | 27100 | 27100 | 27100 | 27050 | 266 |
| 384 | 20230921 | 125100 | 4603099500 | 27050 | 27100 | 27100 | 27050 | 202 |
| 385 | 20230921 | 125000 | 4597629700 | 27100 | 27100 | 27100 | 27100 | 61 |
| 386 | 20230921 | 124900 | 4595976600 | 27100 | 27100 | 27150 | 27100 | 192 |
| 387 | 20230921 | 124800 | 4590773250 | 27100 | 27100 | 27100 | 27100 | 11 |
| 388 | 20230921 | 124700 | 4590475150 | 27100 | 27100 | 27100 | 27100 | 21 |
| 389 | 20230921 | 124600 | 4589906050 | 27100 | 27100 | 27100 | 27100 | 169 |
| 390 | 20230921 | 124500 | 4585326150 | 27100 | 27100 | 27100 | 27050 | 4015 |
| 391 | 20230921 | 124400 | 4476704800 | 27100 | 27100 | 27100 | 27100 | 41 |
| 392 | 20230921 | 124300 | 4475593700 | 27100 | 27150 | 27150 | 27100 | 138 |
| 393 | 20230921 | 124200 | 4471849100 | 27150 | 27150 | 27150 | 27100 | 714 |
| 394 | 20230921 | 124100 | 4452481100 | 27150 | 27150 | 27150 | 27150 | 298 |
| 395 | 20230921 | 124000 | 4444390400 | 27150 | 27100 | 27150 | 27100 | 945 |
| 396 | 20230921 | 123900 | 4418739650 | 27100 | 27100 | 27100 | 27100 | 101 |
| 397 | 20230921 | 123800 | 4416002550 | 27050 | 27100 | 27150 | 27050 | 458 |
| 398 | 20230921 | 123700 | 4403593750 | 27100 | 27150 | 27150 | 27100 | 150 |
| 399 | 20230921 | 123600 | 4399528450 | 27150 | 27100 | 27150 | 27100 | 61 |
| 400 | 20230921 | 123500 | 4397874850 | 27150 | 27100 | 27150 | 27100 | 58 |
| 401 | 20230921 | 123400 | 4396300850 | 27100 | 27100 | 27100 | 27100 | 371 |
| 402 | 20230921 | 123300 | 4386246750 | 27100 | 27100 | 27150 | 27050 | 498 |
| 403 | 20230921 | 123200 | 4372750300 | 27100 | 27100 | 27100 | 27100 | 214 |
| 404 | 20230921 | 123100 | 4366950900 | 27100 | 27100 | 27100 | 27100 | 200 |
| 405 | 20230921 | 123000 | 4361530900 | 27150 | 27100 | 27150 | 27100 | 20 |
| 406 | 20230921 | 122900 | 4360988400 | 27100 | 27100 | 27100 | 27100 | 167 |
| 407 | 20230921 | 122800 | 4356462700 | 27100 | 27100 | 27100 | 27100 | 80 |
| 408 | 20230921 | 122700 | 4354294700 | 27100 | 27050 | 27100 | 27050 | 1816 |
| 409 | 20230921 | 122600 | 4305090350 | 27050 | 27050 | 27050 | 27050 | 70 |
| 410 | 20230921 | 122500 | 4303196850 | 27050 | 27050 | 27100 | 27050 | 166 |
| 411 | 20230921 | 122400 | 4298706400 | 27050 | 27050 | 27050 | 27050 | 128 |
| 412 | 20230921 | 122300 | 4295244000 | 27050 | 27050 | 27050 | 27050 | 165 |
| 413 | 20230921 | 122200 | 4290780750 | 27050 | 27100 | 27100 | 27050 | 468 |
| 414 | 20230921 | 122100 | 4278119300 | 27050 | 27100 | 27100 | 27050 | 228 |
| 415 | 20230921 | 122000 | 4271946850 | 27050 | 27050 | 27100 | 27050 | 108 |
| 416 | 20230921 | 121900 | 4269022600 | 27050 | 27100 | 27100 | 27050 | 115 |
| 417 | 20230921 | 121800 | 4265911100 | 27050 | 27050 | 27050 | 27050 | 303 |
| 418 | 20230921 | 121700 | 4257714950 | 27050 | 27050 | 27050 | 27050 | 306 |
| 419 | 20230921 | 121600 | 4249437650 | 27100 | 27050 | 27100 | 27050 | 19 |
| 420 | 20230921 | 121500 | 4248923650 | 27050 | 27050 | 27050 | 27050 | 84 |
| 421 | 20230921 | 121400 | 4246651450 | 27050 | 27050 | 27100 | 27050 | 58 |
| 422 | 20230921 | 121300 | 4245080600 | 27100 | 27050 | 27150 | 27050 | 347 |
| 423 | 20230921 | 121200 | 4235682250 | 27050 | 27100 | 27100 | 27050 | 380 |
| 424 | 20230921 | 121100 | 4225385900 | 27100 | 27100 | 27100 | 27100 | 619 |
| 425 | 20230921 | 121000 | 4208611000 | 27100 | 27150 | 27150 | 27100 | 485 |
| 426 | 20230921 | 120900 | 4195445550 | 27150 | 27200 | 27200 | 27150 | 143 |
| 427 | 20230921 | 120800 | 4191562850 | 27150 | 27150 | 27150 | 27150 | 13 |
| 428 | 20230921 | 120700 | 4191209900 | 27150 | 27150 | 27200 | 27150 | 62 |
| 429 | 20230921 | 120600 | 4189526050 | 27150 | 27100 | 27150 | 27100 | 477 |
| 430 | 20230921 | 120500 | 4176576200 | 27100 | 27050 | 27100 | 27050 | 873 |
| 431 | 20230921 | 120400 | 4152920450 | 27050 | 27050 | 27050 | 27050 | 155 |
| 432 | 20230921 | 120300 | 4148727700 | 27050 | 27050 | 27050 | 27050 | 20 |
| 433 | 20230921 | 120200 | 4148186700 | 27050 | 27050 | 27050 | 27050 | 44 |
| 434 | 20230921 | 120100 | 4146996500 | 27050 | 27050 | 27050 | 27050 | 46 |
| 435 | 20230921 | 120000 | 4145752200 | 27050 | 27050 | 27050 | 27050 | 68 |
| 436 | 20230921 | 115900 | 4143912800 | 27050 | 27050 | 27100 | 27050 | 165 |
| 437 | 20230921 | 115800 | 4139447800 | 27050 | 27100 | 27100 | 27050 | 41 |
| 438 | 20230921 | 115700 | 4138337200 | 27100 | 27100 | 27100 | 27100 | 43 |
| 439 | 20230921 | 115600 | 4137171900 | 27100 | 27100 | 27150 | 27050 | 387 |
| 440 | 20230921 | 115500 | 4126666450 | 27100 | 27100 | 27100 | 27050 | 198 |
| 441 | 20230921 | 115400 | 4121306700 | 27100 | 27100 | 27100 | 27050 | 879 |
| 442 | 20230921 | 115300 | 4097488050 | 27150 | 27150 | 27150 | 27100 | 441 |
| 443 | 20230921 | 115200 | 4085519850 | 27150 | 27150 | 27150 | 27150 | 184 |
| 444 | 20230921 | 115100 | 4080524250 | 27150 | 27150 | 27150 | 27150 | 10 |
| 445 | 20230921 | 115000 | 4080252750 | 27150 | 27200 | 27200 | 27150 | 136 |
| 446 | 20230921 | 114900 | 4076560300 | 27150 | 27150 | 27150 | 27150 | 70 |
| 447 | 20230921 | 114800 | 4074659800 | 27200 | 27200 | 27200 | 27150 | 131 |
| 448 | 20230921 | 114700 | 4071097150 | 27150 | 27150 | 27150 | 27150 | 75 |
| 449 | 20230921 | 114600 | 4069060900 | 27150 | 27150 | 27200 | 27150 | 84 |
| 450 | 20230921 | 114500 | 4066779050 | 27150 | 27150 | 27150 | 27150 | 147 |
| 451 | 20230921 | 114400 | 4062788000 | 27150 | 27200 | 27200 | 27150 | 719 |
| 452 | 20230921 | 114300 | 4043260200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 453 | 20230921 | 114200 | 4043260200 | 27250 | 27250 | 27250 | 27250 | 33 |
| 454 | 20230921 | 114100 | 4042360950 | 27150 | 27200 | 27200 | 27150 | 142 |
| 455 | 20230921 | 114000 | 4038503100 | 27250 | 27250 | 27250 | 27250 | 91 |
| 456 | 20230921 | 113900 | 4036023350 | 27250 | 27200 | 27250 | 27200 | 457 |
| 457 | 20230921 | 113800 | 4023586050 | 27150 | 27150 | 27150 | 27150 | 865 |
| 458 | 20230921 | 113700 | 4000101300 | 27150 | 27150 | 27150 | 27150 | 18 |
| 459 | 20230921 | 113600 | 3999612600 | 27100 | 27100 | 27100 | 27100 | 139 |
| 460 | 20230921 | 113500 | 3995845700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 461 | 20230921 | 113400 | 3995845700 | 27150 | 27100 | 27150 | 27100 | 374 |
| 462 | 20230921 | 113300 | 3985710100 | 27100 | 27100 | 27100 | 27100 | 50 |
| 463 | 20230921 | 113200 | 3984355100 | 27100 | 27100 | 27100 | 27100 | 5 |
| 464 | 20230921 | 113100 | 3984219600 | 27100 | 27150 | 27200 | 27100 | 205 |
| 465 | 20230921 | 113000 | 3978657300 | 27150 | 27150 | 27150 | 27150 | 37 |
| 466 | 20230921 | 112900 | 3977652750 | 27150 | 27150 | 27150 | 27150 | 5 |
| 467 | 20230921 | 112800 | 3977517000 | 27150 | 27150 | 27150 | 27150 | 7 |
| 468 | 20230921 | 112700 | 3977326950 | 27150 | 27150 | 27150 | 27150 | 39 |
| 469 | 20230921 | 112600 | 3976268100 | 27150 | 27200 | 27200 | 27150 | 206 |
| 470 | 20230921 | 112500 | 3970670950 | 27200 | 27200 | 27200 | 27200 | 357 |
| 471 | 20230921 | 112400 | 3960960550 | 27200 | 27200 | 27200 | 27200 | 142 |
| 472 | 20230921 | 112300 | 3957098150 | 27200 | 27200 | 27200 | 27200 | 469 |
| 473 | 20230921 | 112200 | 3944341350 | 27200 | 27200 | 27250 | 27200 | 175 |
| 474 | 20230921 | 112100 | 3939581300 | 27200 | 27150 | 27200 | 27100 | 801 |
| 475 | 20230921 | 112000 | 3917820700 | 27150 | 27050 | 27150 | 27050 | 590 |
| 476 | 20230921 | 111900 | 3901833950 | 27050 | 27150 | 27150 | 27050 | 278 |
| 477 | 20230921 | 111800 | 3894295050 | 27150 | 27100 | 27150 | 27100 | 181 |
| 478 | 20230921 | 111700 | 3889389550 | 27000 | 27150 | 27150 | 27000 | 3133 |
| 479 | 20230921 | 111600 | 3804742300 | 27200 | 27200 | 27200 | 27200 | 214 |
| 480 | 20230921 | 111500 | 3798921500 | 27200 | 27200 | 27250 | 27200 | 373 |
| 481 | 20230921 | 111400 | 3788765900 | 27200 | 27100 | 27200 | 27100 | 2628 |
| 482 | 20230921 | 111300 | 3717463450 | 27050 | 27050 | 27050 | 27050 | 65 |
| 483 | 20230921 | 111200 | 3715705200 | 27050 | 27050 | 27050 | 27050 | 423 |
| 484 | 20230921 | 111100 | 3704263050 | 27050 | 27000 | 27050 | 27000 | 1074 |
| 485 | 20230921 | 111000 | 3675254900 | 26950 | 26950 | 26950 | 26950 | 863 |
| 486 | 20230921 | 110900 | 3651997050 | 26950 | 26950 | 26950 | 26950 | 4 |
| 487 | 20230921 | 110800 | 3651889250 | 26900 | 26950 | 26950 | 26900 | 123 |
| 488 | 20230921 | 110700 | 3648580450 | 26950 | 26900 | 26950 | 26900 | 74 |
| 489 | 20230921 | 110600 | 3646589750 | 26900 | 26900 | 26900 | 26900 | 102 |
| 490 | 20230921 | 110500 | 3643845950 | 26950 | 26900 | 26950 | 26900 | 477 |
| 491 | 20230921 | 110400 | 3631014150 | 26900 | 26900 | 26900 | 26900 | 482 |
| 492 | 20230921 | 110300 | 3618048350 | 26900 | 26950 | 26950 | 26900 | 3399 |
| 493 | 20230921 | 110200 | 3526589550 | 26950 | 26950 | 26950 | 26900 | 518 |
| 494 | 20230921 | 110100 | 3512630350 | 27000 | 26950 | 27000 | 26900 | 487 |
| 495 | 20230921 | 110000 | 3499510350 | 26950 | 26900 | 27000 | 26900 | 1024 |
| 496 | 20230921 | 105900 | 3471921150 | 26900 | 27000 | 27000 | 26900 | 506 |
| 497 | 20230921 | 105800 | 3458304750 | 26900 | 26950 | 26950 | 26900 | 2135 |
| 498 | 20230921 | 105700 | 3400773000 | 26900 | 26950 | 27000 | 26900 | 1726 |
| 499 | 20230921 | 105600 | 3354258900 | 26950 | 26950 | 26950 | 26950 | 344 |
| 500 | 20230921 | 105500 | 3344988100 | 26950 | 26950 | 26950 | 26950 | 834 |
| 501 | 20230921 | 105400 | 3322511800 | 27000 | 26950 | 27000 | 26950 | 126 |
| 502 | 20230921 | 105300 | 3319115850 | 26950 | 26950 | 26950 | 26950 | 279 |
| 503 | 20230921 | 105200 | 3311596800 | 26950 | 26950 | 26950 | 26950 | 190 |
| 504 | 20230921 | 105100 | 3306476300 | 26950 | 26950 | 27000 | 26950 | 313 |
| 505 | 20230921 | 105000 | 3298039400 | 26950 | 27000 | 27000 | 26950 | 159 |
| 506 | 20230921 | 104900 | 3293752400 | 27000 | 27000 | 27000 | 26950 | 466 |
| 507 | 20230921 | 104800 | 3281179850 | 27000 | 27000 | 27000 | 27000 | 1559 |
| 508 | 20230921 | 104700 | 3239086850 | 27000 | 26950 | 27000 | 26950 | 423 |
| 509 | 20230921 | 104600 | 3227686200 | 27000 | 26950 | 27000 | 26950 | 104 |
| 510 | 20230921 | 104500 | 3224878250 | 26950 | 26950 | 27000 | 26950 | 490 |
| 511 | 20230921 | 104400 | 3211662250 | 26950 | 26950 | 26950 | 26950 | 303 |
| 512 | 20230921 | 104300 | 3203496400 | 26950 | 27000 | 27000 | 26950 | 745 |
| 513 | 20230921 | 104200 | 3183400250 | 26950 | 27000 | 27000 | 26950 | 269 |
| 514 | 20230921 | 104100 | 3176149700 | 26950 | 27000 | 27000 | 26950 | 396 |
| 515 | 20230921 | 104000 | 3165466500 | 27000 | 26950 | 27000 | 26950 | 187 |
| 516 | 20230921 | 103900 | 3160423550 | 27000 | 27000 | 27000 | 27000 | 933 |
| 517 | 20230921 | 103800 | 3135232550 | 27050 | 27100 | 27100 | 27000 | 591 |
| 518 | 20230921 | 103700 | 3119232400 | 27050 | 26950 | 27050 | 26950 | 2077 |
| 519 | 20230921 | 103600 | 3063140600 | 27000 | 26950 | 27000 | 26950 | 1147 |
| 520 | 20230921 | 103500 | 3032225300 | 26900 | 26950 | 26950 | 26900 | 817 |
| 521 | 20230921 | 103400 | 3010220750 | 26950 | 26900 | 26950 | 26900 | 170 |
| 522 | 20230921 | 103300 | 3005647200 | 26900 | 26950 | 26950 | 26900 | 567 |
| 523 | 20230921 | 103200 | 2990379300 | 26950 | 26900 | 26950 | 26900 | 431 |
| 524 | 20230921 | 103100 | 2978783250 | 26900 | 26900 | 26900 | 26900 | 385 |
| 525 | 20230921 | 103000 | 2968426750 | 26900 | 26950 | 26950 | 26900 | 334 |
| 526 | 20230921 | 102900 | 2959433050 | 26900 | 26900 | 26950 | 26900 | 441 |
| 527 | 20230921 | 102800 | 2947566900 | 26950 | 26950 | 26950 | 26950 | 224 |
| 528 | 20230921 | 102700 | 2941530100 | 26950 | 26950 | 26950 | 26900 | 189 |
| 529 | 20230921 | 102600 | 2936443350 | 26900 | 26950 | 26950 | 26900 | 5735 |
| 530 | 20230921 | 102500 | 2782051150 | 27000 | 27000 | 27000 | 26950 | 708 |
| 531 | 20230921 | 102400 | 2762965700 | 27000 | 27000 | 27000 | 26950 | 55 |
| 532 | 20230921 | 102300 | 2761480950 | 27000 | 27000 | 27000 | 26950 | 989 |
| 533 | 20230921 | 102200 | 2734819050 | 27000 | 27000 | 27000 | 27000 | 2024 |
| 534 | 20230921 | 102100 | 2680171050 | 27000 | 27000 | 27000 | 27000 | 148 |
| 535 | 20230921 | 102000 | 2676175050 | 27050 | 27050 | 27050 | 27000 | 1324 |
| 536 | 20230921 | 101900 | 2640376450 | 27050 | 27000 | 27050 | 27000 | 63 |
| 537 | 20230921 | 101800 | 2638675300 | 27000 | 27050 | 27050 | 27000 | 409 |
| 538 | 20230921 | 101700 | 2627632250 | 27050 | 27050 | 27050 | 27000 | 311 |
| 539 | 20230921 | 101600 | 2619219900 | 27050 | 27050 | 27050 | 27000 | 2526 |
| 540 | 20230921 | 101500 | 2550928000 | 27100 | 27100 | 27100 | 27100 | 232 |
| 541 | 20230921 | 101400 | 2544640800 | 27100 | 27100 | 27100 | 27100 | 229 |
| 542 | 20230921 | 101300 | 2538434900 | 27100 | 27100 | 27150 | 27100 | 275 |
| 543 | 20230921 | 101200 | 2530975400 | 27100 | 27100 | 27100 | 27100 | 178 |
| 544 | 20230921 | 101100 | 2526151600 | 27100 | 27150 | 27150 | 27100 | 173 |
| 545 | 20230921 | 101000 | 2521454900 | 27150 | 27100 | 27150 | 27100 | 978 |
| 546 | 20230921 | 100900 | 2494949150 | 27100 | 27050 | 27100 | 27050 | 29 |
| 547 | 20230921 | 100800 | 2494164450 | 27050 | 27050 | 27050 | 27000 | 473 |
| 548 | 20230921 | 100700 | 2481378700 | 27050 | 27050 | 27050 | 27050 | 269 |
| 549 | 20230921 | 100600 | 2474102250 | 27050 | 27050 | 27050 | 27000 | 1148 |
| 550 | 20230921 | 100500 | 2443090700 | 27000 | 26950 | 27000 | 26950 | 765 |
| 551 | 20230921 | 100400 | 2422436950 | 27000 | 26950 | 27000 | 26950 | 254 |
| 552 | 20230921 | 100300 | 2415591550 | 26950 | 26950 | 26950 | 26950 | 1425 |
| 553 | 20230921 | 100200 | 2377187800 | 26950 | 26950 | 26950 | 26950 | 1187 |
| 554 | 20230921 | 100100 | 2345198150 | 27000 | 27000 | 27000 | 26950 | 569 |
| 555 | 20230921 | 100000 | 2329836350 | 27000 | 27000 | 27000 | 26950 | 223 |
| 556 | 20230921 | 095900 | 2323824250 | 27000 | 26950 | 27000 | 26950 | 339 |
| 557 | 20230921 | 095800 | 2314687650 | 27000 | 27000 | 27000 | 26950 | 303 |
| 558 | 20230921 | 095700 | 2306520450 | 27000 | 26950 | 27000 | 26950 | 730 |
| 559 | 20230921 | 095600 | 2286846450 | 26950 | 26950 | 27000 | 26950 | 1259 |
| 560 | 20230921 | 095500 | 2252863750 | 27000 | 26950 | 27000 | 26950 | 522 |
| 561 | 20230921 | 095400 | 2238769900 | 26950 | 26950 | 26950 | 26950 | 835 |
| 562 | 20230921 | 095300 | 2216266650 | 26950 | 27000 | 27000 | 26950 | 463 |
| 563 | 20230921 | 095200 | 2203771900 | 27000 | 26900 | 27000 | 26900 | 1722 |
| 564 | 20230921 | 095100 | 2157358300 | 26950 | 26950 | 26950 | 26900 | 822 |
| 565 | 20230921 | 095000 | 2135205500 | 26950 | 26950 | 27000 | 26950 | 1774 |
| 566 | 20230921 | 094900 | 2087395150 | 26950 | 27050 | 27050 | 26950 | 9149 |
| 567 | 20230921 | 094800 | 1840311500 | 27100 | 27050 | 27100 | 27050 | 525 |
| 568 | 20230921 | 094700 | 1826109750 | 27100 | 27100 | 27100 | 27050 | 505 |
| 569 | 20230921 | 094600 | 1812425900 | 27100 | 27100 | 27100 | 27100 | 706 |
| 570 | 20230921 | 094500 | 1793293300 | 27100 | 27050 | 27100 | 27050 | 934 |
| 571 | 20230921 | 094400 | 1768007450 | 27050 | 27050 | 27100 | 27050 | 1023 |
| 572 | 20230921 | 094300 | 1740293050 | 27050 | 27100 | 27100 | 27050 | 2657 |
| 573 | 20230921 | 094200 | 1668393800 | 27100 | 27000 | 27100 | 27000 | 974 |
| 574 | 20230921 | 094100 | 1642054950 | 27050 | 27050 | 27050 | 27000 | 1321 |
| 575 | 20230921 | 094000 | 1606321950 | 27050 | 27050 | 27100 | 27000 | 2267 |
| 576 | 20230921 | 093900 | 1544994600 | 27100 | 27100 | 27150 | 27050 | 1875 |
| 577 | 20230921 | 093800 | 1494210600 | 27100 | 27050 | 27100 | 27050 | 725 |
| 578 | 20230921 | 093700 | 1474593650 | 27100 | 27050 | 27100 | 27050 | 640 |
| 579 | 20230921 | 093600 | 1457265850 | 27050 | 27100 | 27150 | 27050 | 988 |
| 580 | 20230921 | 093500 | 1430489900 | 27100 | 27150 | 27150 | 27100 | 2654 |
| 581 | 20230921 | 093400 | 1358493850 | 27100 | 27100 | 27100 | 27050 | 1060 |
| 582 | 20230921 | 093300 | 1329775550 | 27100 | 27100 | 27150 | 27050 | 3886 |
| 583 | 20230921 | 093200 | 1224524700 | 27150 | 27100 | 27150 | 27100 | 747 |
| 584 | 20230921 | 093100 | 1204280150 | 27100 | 27150 | 27200 | 27100 | 4238 |
| 585 | 20230921 | 093000 | 1089355550 | 27150 | 27200 | 27250 | 27150 | 747 |
| 586 | 20230921 | 092900 | 1069045700 | 27200 | 27150 | 27200 | 27150 | 1737 |
| 587 | 20230921 | 092800 | 1021824750 | 27150 | 27150 | 27200 | 27150 | 787 |
| 588 | 20230921 | 092700 | 1000451200 | 27150 | 27250 | 27250 | 27150 | 1702 |
| 589 | 20230921 | 092600 | 954159250 | 27250 | 27250 | 27300 | 27250 | 372 |
| 590 | 20230921 | 092500 | 944021200 | 27250 | 27200 | 27250 | 27200 | 965 |
| 591 | 20230921 | 092400 | 917748900 | 27200 | 27200 | 27250 | 27200 | 752 |
| 592 | 20230921 | 092300 | 897284700 | 27200 | 27250 | 27250 | 27100 | 7040 |
| 593 | 20230921 | 092200 | 706198950 | 27250 | 27300 | 27350 | 27200 | 3215 |
| 594 | 20230921 | 092100 | 618600200 | 27350 | 27450 | 27450 | 27200 | 2716 |
| 595 | 20230921 | 092000 | 544339200 | 27450 | 27450 | 27450 | 27400 | 1235 |
| 596 | 20230921 | 091900 | 510443450 | 27450 | 27500 | 27500 | 27450 | 944 |
| 597 | 20230921 | 091800 | 484519750 | 27500 | 27550 | 27550 | 27450 | 1618 |
| 598 | 20230921 | 091700 | 440006800 | 27600 | 27600 | 27600 | 27600 | 1015 |
| 599 | 20230921 | 091600 | 411992800 | 27600 | 27600 | 27650 | 27600 | 436 |
| 600 | 20230921 | 091500 | 399959150 | 27600 | 27700 | 27750 | 27600 | 2049 |
| 601 | 20230921 | 091400 | 343235000 | 27700 | 27700 | 27750 | 27700 | 322 |
| 602 | 20230921 | 091300 | 334314600 | 27700 | 27700 | 27750 | 27700 | 234 |
| 603 | 20230921 | 091200 | 327832700 | 27700 | 27750 | 27750 | 27700 | 242 |
| 604 | 20230921 | 091100 | 321126500 | 27700 | 27700 | 27750 | 27700 | 396 |
| 605 | 20230921 | 091000 | 310151600 | 27700 | 27700 | 27750 | 27700 | 1559 |
| 606 | 20230921 | 090900 | 266920750 | 27650 | 27750 | 27750 | 27650 | 786 |
| 607 | 20230921 | 090800 | 245170350 | 27750 | 27750 | 27850 | 27750 | 1309 |
| 608 | 20230921 | 090700 | 208812900 | 27750 | 27750 | 27750 | 27700 | 466 |
| 609 | 20230921 | 090600 | 195885850 | 27750 | 27800 | 27800 | 27750 | 1346 |
| 610 | 20230921 | 090500 | 158499800 | 27800 | 27800 | 27850 | 27750 | 625 |
| 611 | 20230921 | 090400 | 141118150 | 27800 | 27800 | 27800 | 27700 | 482 |
| 612 | 20230921 | 090300 | 127743300 | 27800 | 27850 | 27850 | 27750 | 275 |
| 613 | 20230921 | 090200 | 120100450 | 27850 | 27750 | 27900 | 27750 | 397 |
| 614 | 20230921 | 090100 | 109071500 | 27750 | 27750 | 27750 | 27700 | 677 |
| 615 | 20230921 | 090000 | 90288950 | 27700 | 27800 | 27800 | 27600 | 3255 |