30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 3 | 20230919 | 183200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230919 | 183100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230919 | 183000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230919 | 182900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230919 | 182800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230919 | 182700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230919 | 182600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230919 | 182500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230919 | 182400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230919 | 182300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230919 | 182200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230919 | 182100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230919 | 182000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230919 | 181900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230919 | 181800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230919 | 181700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230919 | 181600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230919 | 181500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230919 | 181400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230919 | 181300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230919 | 181200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230919 | 181100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230919 | 181000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230919 | 180900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230919 | 180800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230919 | 180700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230919 | 180600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230919 | 180500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230919 | 180400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230919 | 180300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 33 | 20230919 | 180200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230919 | 180100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230919 | 180000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230919 | 175900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230919 | 175800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230919 | 175700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230919 | 175600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230919 | 175500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230919 | 175400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230919 | 175300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230919 | 175200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230919 | 175100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230919 | 175000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230919 | 174900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230919 | 174800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230919 | 174700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230919 | 174600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230919 | 174500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230919 | 174400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230919 | 174300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230919 | 174200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230919 | 174100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230919 | 174000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230919 | 173900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230919 | 173800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230919 | 173700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230919 | 173600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230919 | 173500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230919 | 173400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230919 | 173300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 63 | 20230919 | 173200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230919 | 173100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230919 | 173000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230919 | 172900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230919 | 172800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230919 | 172700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230919 | 172600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230919 | 172500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230919 | 172400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230919 | 172300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230919 | 172200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230919 | 172100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230919 | 172000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230919 | 171900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230919 | 171800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230919 | 171700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230919 | 171600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230919 | 171500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230919 | 171400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230919 | 171300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230919 | 171200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230919 | 171100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230919 | 171000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230919 | 170900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230919 | 170800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230919 | 170700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230919 | 170600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230919 | 170500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230919 | 170400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230919 | 170300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 93 | 20230919 | 170200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230919 | 170100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230919 | 170000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230919 | 165900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230919 | 165800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230919 | 165700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230919 | 165600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230919 | 165500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230919 | 165400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230919 | 165300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230919 | 165200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230919 | 165100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230919 | 165000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230919 | 164900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230919 | 164800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230919 | 164700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230919 | 164600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230919 | 164500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230919 | 164400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230919 | 164300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230919 | 164200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230919 | 164100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230919 | 164000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230919 | 163900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230919 | 163800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230919 | 163700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230919 | 163600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230919 | 163500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230919 | 163400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230919 | 163300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 123 | 20230919 | 163200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230919 | 163100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230919 | 163000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230919 | 162900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230919 | 162800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230919 | 162700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230919 | 162600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230919 | 162500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230919 | 162400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230919 | 162300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230919 | 162200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230919 | 162100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230919 | 162000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230919 | 161900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230919 | 161800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230919 | 161700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230919 | 161600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230919 | 161500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230919 | 161400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230919 | 161300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230919 | 161200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230919 | 161100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230919 | 161000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230919 | 160900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230919 | 160800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230919 | 160700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230919 | 160600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230919 | 160500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230919 | 160400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230919 | 160300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 153 | 20230919 | 160200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230919 | 160100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230919 | 160000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230919 | 155900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230919 | 155800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230919 | 155700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230919 | 155600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230919 | 155500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230919 | 155400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230919 | 155300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230919 | 155200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230919 | 155100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230919 | 155000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230919 | 154900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230919 | 154800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230919 | 154700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230919 | 154600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230919 | 154500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230919 | 154400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230919 | 154300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230919 | 154200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230919 | 154100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230919 | 154000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230919 | 153900 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230919 | 153800 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230919 | 153700 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230919 | 153600 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230919 | 153500 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230919 | 153400 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230919 | 153300 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 183 | 20230919 | 153200 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230919 | 153100 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230919 | 153000 | 4674303300 | 24700 | 24700 | 24700 | 24700 | 4060 |
| 186 | 20230919 | 152900 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230919 | 152800 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230919 | 152700 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230919 | 152600 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230919 | 152500 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230919 | 152400 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230919 | 152300 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230919 | 152200 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230919 | 152100 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230919 | 152000 | 4574021300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230919 | 151900 | 4574021300 | 24550 | 24700 | 24700 | 24550 | 1774 |
| 197 | 20230919 | 151800 | 4530355600 | 24700 | 24700 | 24700 | 24650 | 3856 |
| 198 | 20230919 | 151700 | 4435176400 | 24700 | 24500 | 24700 | 24500 | 2051 |
| 199 | 20230919 | 151600 | 4384619950 | 24500 | 24550 | 24550 | 24500 | 282 |
| 200 | 20230919 | 151500 | 4377700800 | 24550 | 24500 | 24550 | 24500 | 433 |
| 201 | 20230919 | 151400 | 4367073150 | 24500 | 24550 | 24550 | 24500 | 469 |
| 202 | 20230919 | 151300 | 4355559300 | 24600 | 24600 | 24600 | 24550 | 2515 |
| 203 | 20230919 | 151200 | 4293700300 | 24600 | 24600 | 24600 | 24500 | 185 |
| 204 | 20230919 | 151100 | 4289149400 | 24500 | 24450 | 24550 | 24450 | 1329 |
| 205 | 20230919 | 151000 | 4256587200 | 24450 | 24400 | 24450 | 24300 | 943 |
| 206 | 20230919 | 150900 | 4233539000 | 24400 | 24300 | 24400 | 24300 | 401 |
| 207 | 20230919 | 150800 | 4223785950 | 24300 | 24300 | 24350 | 24300 | 744 |
| 208 | 20230919 | 150700 | 4205697550 | 24350 | 24300 | 24400 | 24300 | 1015 |
| 209 | 20230919 | 150600 | 4180987150 | 24300 | 24250 | 24300 | 24250 | 537 |
| 210 | 20230919 | 150500 | 4167960650 | 24300 | 24250 | 24300 | 24250 | 738 |
| 211 | 20230919 | 150400 | 4150047750 | 24250 | 24250 | 24250 | 24250 | 774 |
| 212 | 20230919 | 150300 | 4131278250 | 24250 | 24250 | 24300 | 24250 | 566 |
| 213 | 20230919 | 150200 | 4117551750 | 24300 | 24300 | 24300 | 24200 | 648 |
| 214 | 20230919 | 150100 | 4101830700 | 24300 | 24250 | 24300 | 24250 | 522 |
| 215 | 20230919 | 150000 | 4089167250 | 24200 | 24200 | 24250 | 24200 | 1070 |
| 216 | 20230919 | 145900 | 4063254300 | 24200 | 24200 | 24250 | 24200 | 212 |
| 217 | 20230919 | 145800 | 4058121400 | 24250 | 24300 | 24300 | 24200 | 762 |
| 218 | 20230919 | 145700 | 4039651150 | 24200 | 24250 | 24250 | 24200 | 707 |
| 219 | 20230919 | 145600 | 4022516150 | 24250 | 24250 | 24300 | 24200 | 1142 |
| 220 | 20230919 | 145500 | 3994830300 | 24250 | 24250 | 24300 | 24250 | 700 |
| 221 | 20230919 | 145400 | 3977851300 | 24250 | 24250 | 24300 | 24250 | 709 |
| 222 | 20230919 | 145300 | 3960652400 | 24200 | 24250 | 24300 | 24200 | 918 |
| 223 | 20230919 | 145200 | 3938379700 | 24250 | 24200 | 24250 | 24200 | 647 |
| 224 | 20230919 | 145100 | 3922696600 | 24200 | 24200 | 24300 | 24200 | 1105 |
| 225 | 20230919 | 145000 | 3895924700 | 24250 | 24250 | 24250 | 24200 | 1019 |
| 226 | 20230919 | 144900 | 3871257500 | 24200 | 24200 | 24250 | 24200 | 445 |
| 227 | 20230919 | 144800 | 3860480900 | 24250 | 24300 | 24300 | 24200 | 793 |
| 228 | 20230919 | 144700 | 3841250750 | 24250 | 24300 | 24300 | 24250 | 657 |
| 229 | 20230919 | 144600 | 3825293850 | 24250 | 24250 | 24300 | 24250 | 547 |
| 230 | 20230919 | 144500 | 3812019100 | 24250 | 24250 | 24300 | 24200 | 1683 |
| 231 | 20230919 | 144400 | 3771186250 | 24300 | 24250 | 24350 | 24250 | 903 |
| 232 | 20230919 | 144300 | 3749239100 | 24300 | 24300 | 24350 | 24300 | 629 |
| 233 | 20230919 | 144200 | 3733951900 | 24300 | 24300 | 24350 | 24300 | 759 |
| 234 | 20230919 | 144100 | 3715503300 | 24300 | 24350 | 24400 | 24300 | 612 |
| 235 | 20230919 | 144000 | 3700609000 | 24350 | 24350 | 24400 | 24300 | 777 |
| 236 | 20230919 | 143900 | 3681700050 | 24350 | 24250 | 24350 | 24250 | 955 |
| 237 | 20230919 | 143800 | 3658477950 | 24300 | 24300 | 24350 | 24300 | 965 |
| 238 | 20230919 | 143700 | 3635025950 | 24300 | 24350 | 24350 | 24300 | 586 |
| 239 | 20230919 | 143600 | 3620780250 | 24350 | 24350 | 24400 | 24300 | 2559 |
| 240 | 20230919 | 143500 | 3558553100 | 24350 | 24400 | 24400 | 24350 | 928 |
| 241 | 20230919 | 143400 | 3535937500 | 24400 | 24450 | 24450 | 24350 | 574 |
| 242 | 20230919 | 143300 | 3521934700 | 24400 | 24350 | 24400 | 24350 | 1239 |
| 243 | 20230919 | 143200 | 3491732500 | 24350 | 24350 | 24350 | 24350 | 166 |
| 244 | 20230919 | 143100 | 3487690400 | 24350 | 24400 | 24450 | 24350 | 733 |
| 245 | 20230919 | 143000 | 3469824450 | 24400 | 24400 | 24450 | 24350 | 589 |
| 246 | 20230919 | 142900 | 3455472800 | 24400 | 24400 | 24450 | 24400 | 450 |
| 247 | 20230919 | 142800 | 3444487800 | 24400 | 24400 | 24450 | 24400 | 320 |
| 248 | 20230919 | 142700 | 3436679200 | 24450 | 24400 | 24500 | 24400 | 186 |
| 249 | 20230919 | 142600 | 3432140300 | 24400 | 24400 | 24400 | 24400 | 341 |
| 250 | 20230919 | 142500 | 3423819900 | 24400 | 24450 | 24450 | 24400 | 134 |
| 251 | 20230919 | 142400 | 3420545000 | 24450 | 24450 | 24500 | 24450 | 153 |
| 252 | 20230919 | 142300 | 3416804100 | 24450 | 24350 | 24450 | 24350 | 733 |
| 253 | 20230919 | 142200 | 3398916150 | 24350 | 24350 | 24350 | 24350 | 368 |
| 254 | 20230919 | 142100 | 3389955350 | 24350 | 24350 | 24350 | 24350 | 144 |
| 255 | 20230919 | 142000 | 3386448950 | 24350 | 24350 | 24350 | 24350 | 48 |
| 256 | 20230919 | 141900 | 3385280150 | 24350 | 24400 | 24400 | 24350 | 148 |
| 257 | 20230919 | 141800 | 3381676300 | 24350 | 24350 | 24350 | 24350 | 281 |
| 258 | 20230919 | 141700 | 3374833950 | 24350 | 24400 | 24400 | 24350 | 353 |
| 259 | 20230919 | 141600 | 3366225100 | 24400 | 24400 | 24400 | 24400 | 267 |
| 260 | 20230919 | 141500 | 3359710300 | 24400 | 24400 | 24400 | 24400 | 41 |
| 261 | 20230919 | 141400 | 3358709900 | 24350 | 24350 | 24350 | 24350 | 132 |
| 262 | 20230919 | 141300 | 3355495700 | 24350 | 24450 | 24450 | 24350 | 88 |
| 263 | 20230919 | 141200 | 3353352800 | 24350 | 24350 | 24350 | 24350 | 160 |
| 264 | 20230919 | 141100 | 3349456800 | 24350 | 24400 | 24450 | 24350 | 262 |
| 265 | 20230919 | 141000 | 3343072850 | 24400 | 24350 | 24400 | 24350 | 124 |
| 266 | 20230919 | 140900 | 3340051600 | 24300 | 24350 | 24350 | 24300 | 262 |
| 267 | 20230919 | 140800 | 3333677100 | 24350 | 24300 | 24350 | 24300 | 41 |
| 268 | 20230919 | 140700 | 3332679500 | 24300 | 24350 | 24350 | 24300 | 1036 |
| 269 | 20230919 | 140600 | 3307457650 | 24350 | 24350 | 24350 | 24350 | 99 |
| 270 | 20230919 | 140500 | 3305047000 | 24350 | 24350 | 24350 | 24350 | 322 |
| 271 | 20230919 | 140400 | 3297206300 | 24350 | 24350 | 24400 | 24350 | 512 |
| 272 | 20230919 | 140300 | 3284738150 | 24350 | 24350 | 24350 | 24350 | 93 |
| 273 | 20230919 | 140200 | 3282473600 | 24350 | 24350 | 24350 | 24350 | 131 |
| 274 | 20230919 | 140100 | 3279283750 | 24350 | 24350 | 24350 | 24350 | 86 |
| 275 | 20230919 | 140000 | 3277189650 | 24350 | 24400 | 24400 | 24350 | 237 |
| 276 | 20230919 | 135900 | 3271415000 | 24350 | 24350 | 24350 | 24350 | 903 |
| 277 | 20230919 | 135800 | 3249426950 | 24350 | 24350 | 24350 | 24350 | 743 |
| 278 | 20230919 | 135700 | 3231334900 | 24350 | 24350 | 24350 | 24350 | 274 |
| 279 | 20230919 | 135600 | 3224663000 | 24350 | 24400 | 24400 | 24350 | 503 |
| 280 | 20230919 | 135500 | 3212408700 | 24400 | 24500 | 24500 | 24350 | 1569 |
| 281 | 20230919 | 135400 | 3174115200 | 24450 | 24450 | 24450 | 24450 | 96 |
| 282 | 20230919 | 135300 | 3171768000 | 24500 | 24500 | 24500 | 24500 | 821 |
| 283 | 20230919 | 135200 | 3151653500 | 24550 | 24500 | 24550 | 24500 | 531 |
| 284 | 20230919 | 135100 | 3138638500 | 24500 | 24500 | 24550 | 24500 | 104 |
| 285 | 20230919 | 135000 | 3136090450 | 24500 | 24500 | 24550 | 24500 | 383 |
| 286 | 20230919 | 134900 | 3126700450 | 24500 | 24500 | 24500 | 24500 | 71 |
| 287 | 20230919 | 134800 | 3124960950 | 24500 | 24500 | 24500 | 24500 | 142 |
| 288 | 20230919 | 134700 | 3121481950 | 24500 | 24500 | 24500 | 24500 | 190 |
| 289 | 20230919 | 134600 | 3116826950 | 24500 | 24500 | 24500 | 24500 | 88 |
| 290 | 20230919 | 134500 | 3114670950 | 24500 | 24500 | 24500 | 24500 | 136 |
| 291 | 20230919 | 134400 | 3111338950 | 24500 | 24500 | 24500 | 24500 | 93 |
| 292 | 20230919 | 134300 | 3109060450 | 24500 | 24500 | 24500 | 24500 | 621 |
| 293 | 20230919 | 134200 | 3093845950 | 24500 | 24500 | 24500 | 24500 | 225 |
| 294 | 20230919 | 134100 | 3088333450 | 24500 | 24500 | 24500 | 24500 | 301 |
| 295 | 20230919 | 134000 | 3080958950 | 24500 | 24550 | 24550 | 24500 | 541 |
| 296 | 20230919 | 133900 | 3067691100 | 24550 | 24500 | 24550 | 24500 | 67 |
| 297 | 20230919 | 133800 | 3066048500 | 24500 | 24500 | 24550 | 24500 | 408 |
| 298 | 20230919 | 133700 | 3056051950 | 24500 | 24550 | 24600 | 24500 | 1518 |
| 299 | 20230919 | 133600 | 3018857450 | 24550 | 24550 | 24550 | 24550 | 1191 |
| 300 | 20230919 | 133500 | 2989618400 | 24550 | 24550 | 24550 | 24550 | 264 |
| 301 | 20230919 | 133400 | 2983137200 | 24550 | 24550 | 24550 | 24550 | 104 |
| 302 | 20230919 | 133300 | 2980584000 | 24550 | 24550 | 24550 | 24550 | 133 |
| 303 | 20230919 | 133200 | 2977318850 | 24550 | 24500 | 24600 | 24500 | 317 |
| 304 | 20230919 | 133100 | 2969537950 | 24500 | 24550 | 24550 | 24500 | 156 |
| 305 | 20230919 | 133000 | 2965710950 | 24600 | 24550 | 24600 | 24550 | 478 |
| 306 | 20230919 | 132900 | 2953955600 | 24550 | 24600 | 24600 | 24550 | 128 |
| 307 | 20230919 | 132800 | 2950813000 | 24550 | 24600 | 24600 | 24550 | 1327 |
| 308 | 20230919 | 132700 | 2918170850 | 24600 | 24600 | 24600 | 24600 | 588 |
| 309 | 20230919 | 132600 | 2903706050 | 24600 | 24550 | 24600 | 24550 | 842 |
| 310 | 20230919 | 132500 | 2882999600 | 24550 | 24550 | 24550 | 24550 | 239 |
| 311 | 20230919 | 132400 | 2877132150 | 24500 | 24500 | 24550 | 24500 | 107 |
| 312 | 20230919 | 132300 | 2874508900 | 24500 | 24500 | 24500 | 24500 | 95 |
| 313 | 20230919 | 132200 | 2872181400 | 24550 | 24550 | 24600 | 24550 | 353 |
| 314 | 20230919 | 132100 | 2863513850 | 24550 | 24550 | 24550 | 24550 | 310 |
| 315 | 20230919 | 132000 | 2855903350 | 24550 | 24550 | 24600 | 24550 | 203 |
| 316 | 20230919 | 131900 | 2850919650 | 24550 | 24550 | 24550 | 24550 | 89 |
| 317 | 20230919 | 131800 | 2848734700 | 24550 | 24550 | 24600 | 24550 | 135 |
| 318 | 20230919 | 131700 | 2845420100 | 24600 | 24600 | 24600 | 24600 | 676 |
| 319 | 20230919 | 131600 | 2828790500 | 24600 | 24650 | 24650 | 24600 | 128 |
| 320 | 20230919 | 131500 | 2825640550 | 24650 | 24650 | 24650 | 24650 | 20 |
| 321 | 20230919 | 131400 | 2825147550 | 24650 | 24650 | 24650 | 24650 | 621 |
| 322 | 20230919 | 131300 | 2809839900 | 24650 | 24650 | 24650 | 24650 | 143 |
| 323 | 20230919 | 131200 | 2806314950 | 24650 | 24650 | 24650 | 24650 | 45 |
| 324 | 20230919 | 131100 | 2805205700 | 24700 | 24700 | 24700 | 24650 | 212 |
| 325 | 20230919 | 131000 | 2799969400 | 24700 | 24700 | 24750 | 24700 | 53 |
| 326 | 20230919 | 130900 | 2798660250 | 24700 | 24700 | 24750 | 24700 | 260 |
| 327 | 20230919 | 130800 | 2792237850 | 24700 | 24700 | 24750 | 24700 | 901 |
| 328 | 20230919 | 130700 | 2769955600 | 24650 | 24750 | 24750 | 24650 | 766 |
| 329 | 20230919 | 130600 | 2751032150 | 24750 | 24750 | 24750 | 24700 | 296 |
| 330 | 20230919 | 130500 | 2743717450 | 24750 | 24600 | 24750 | 24600 | 6033 |
| 331 | 20230919 | 130400 | 2594895050 | 24550 | 24550 | 24550 | 24550 | 398 |
| 332 | 20230919 | 130300 | 2585124150 | 24550 | 24550 | 24550 | 24550 | 25 |
| 333 | 20230919 | 130200 | 2584510400 | 24550 | 24500 | 24550 | 24500 | 107 |
| 334 | 20230919 | 130100 | 2581884650 | 24550 | 24550 | 24550 | 24550 | 64 |
| 335 | 20230919 | 130000 | 2580313450 | 24550 | 24550 | 24550 | 24500 | 78 |
| 336 | 20230919 | 125900 | 2578399700 | 24550 | 24550 | 24550 | 24550 | 40 |
| 337 | 20230919 | 125800 | 2577417700 | 24550 | 24550 | 24550 | 24550 | 227 |
| 338 | 20230919 | 125700 | 2571844850 | 24550 | 24550 | 24550 | 24550 | 310 |
| 339 | 20230919 | 125600 | 2564234350 | 24550 | 24550 | 24550 | 24500 | 81 |
| 340 | 20230919 | 125500 | 2562247350 | 24550 | 24550 | 24550 | 24550 | 67 |
| 341 | 20230919 | 125400 | 2560602500 | 24500 | 24500 | 24550 | 24500 | 289 |
| 342 | 20230919 | 125300 | 2553509100 | 24500 | 24550 | 24550 | 24500 | 733 |
| 343 | 20230919 | 125200 | 2535549750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 344 | 20230919 | 125100 | 2535549750 | 24500 | 24500 | 24500 | 24500 | 17 |
| 345 | 20230919 | 125000 | 2535133250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 346 | 20230919 | 124900 | 2535133250 | 24550 | 24550 | 24550 | 24550 | 105 |
| 347 | 20230919 | 124800 | 2532555500 | 24550 | 24550 | 24550 | 24550 | 51 |
| 348 | 20230919 | 124700 | 2531303450 | 24550 | 24550 | 24550 | 24550 | 25 |
| 349 | 20230919 | 124600 | 2530689700 | 24550 | 24550 | 24550 | 24550 | 10 |
| 350 | 20230919 | 124500 | 2530444200 | 24550 | 24550 | 24550 | 24550 | 21 |
| 351 | 20230919 | 124400 | 2529928650 | 24600 | 24600 | 24600 | 24600 | 23 |
| 352 | 20230919 | 124300 | 2529362850 | 24600 | 24650 | 24650 | 24600 | 8 |
| 353 | 20230919 | 124200 | 2529165950 | 24650 | 24600 | 24650 | 24600 | 140 |
| 354 | 20230919 | 124100 | 2525721900 | 24600 | 24650 | 24650 | 24600 | 575 |
| 355 | 20230919 | 124000 | 2511548250 | 24650 | 24600 | 24650 | 24600 | 271 |
| 356 | 20230919 | 123900 | 2504878650 | 24600 | 24600 | 24600 | 24600 | 142 |
| 357 | 20230919 | 123800 | 2501385450 | 24600 | 24600 | 24600 | 24500 | 1408 |
| 358 | 20230919 | 123700 | 2466750350 | 24600 | 24500 | 24600 | 24500 | 148 |
| 359 | 20230919 | 123600 | 2463117050 | 24550 | 24500 | 24550 | 24450 | 910 |
| 360 | 20230919 | 123500 | 2440818550 | 24550 | 24500 | 24550 | 24500 | 258 |
| 361 | 20230919 | 123400 | 2434485450 | 24500 | 24500 | 24500 | 24500 | 599 |
| 362 | 20230919 | 123300 | 2419809950 | 24500 | 24500 | 24500 | 24450 | 281 |
| 363 | 20230919 | 123200 | 2412927000 | 24450 | 24450 | 24450 | 24450 | 100 |
| 364 | 20230919 | 123100 | 2410482000 | 24450 | 24450 | 24450 | 24450 | 24 |
| 365 | 20230919 | 123000 | 2409895200 | 24500 | 24500 | 24500 | 24500 | 411 |
| 366 | 20230919 | 122900 | 2399825700 | 24450 | 24450 | 24500 | 24450 | 23 |
| 367 | 20230919 | 122800 | 2399263150 | 24450 | 24450 | 24450 | 24450 | 21 |
| 368 | 20230919 | 122700 | 2398749700 | 24500 | 24450 | 24500 | 24450 | 109 |
| 369 | 20230919 | 122600 | 2396084200 | 24450 | 24450 | 24450 | 24450 | 16 |
| 370 | 20230919 | 122500 | 2395693000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 371 | 20230919 | 122400 | 2395693000 | 24450 | 24450 | 24450 | 24450 | 34 |
| 372 | 20230919 | 122300 | 2394861700 | 24450 | 24450 | 24450 | 24450 | 158 |
| 373 | 20230919 | 122200 | 2390998600 | 24450 | 24450 | 24450 | 24400 | 140 |
| 374 | 20230919 | 122100 | 2387576700 | 24400 | 24400 | 24400 | 24400 | 2 |
| 375 | 20230919 | 122000 | 2387527900 | 24400 | 24400 | 24400 | 24400 | 26 |
| 376 | 20230919 | 121900 | 2386893500 | 24400 | 24400 | 24400 | 24400 | 26 |
| 377 | 20230919 | 121800 | 2386259100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 378 | 20230919 | 121700 | 2386259100 | 24400 | 24400 | 24400 | 24400 | 29 |
| 379 | 20230919 | 121600 | 2385551500 | 24450 | 24400 | 24450 | 24400 | 606 |
| 380 | 20230919 | 121500 | 2370737850 | 24350 | 24400 | 24400 | 24350 | 45 |
| 381 | 20230919 | 121400 | 2369640750 | 24400 | 24400 | 24400 | 24400 | 87 |
| 382 | 20230919 | 121300 | 2367517950 | 24350 | 24350 | 24350 | 24350 | 26 |
| 383 | 20230919 | 121200 | 2366884850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 384 | 20230919 | 121100 | 2366884850 | 24350 | 24350 | 24350 | 24350 | 29 |
| 385 | 20230919 | 121000 | 2366178700 | 24350 | 24350 | 24350 | 24350 | 26 |
| 386 | 20230919 | 120900 | 2365545600 | 24350 | 24400 | 24400 | 24350 | 1541 |
| 387 | 20230919 | 120800 | 2327945700 | 24400 | 24400 | 24400 | 24400 | 73 |
| 388 | 20230919 | 120700 | 2326164500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 389 | 20230919 | 120600 | 2326164500 | 24400 | 24400 | 24400 | 24400 | 30 |
| 390 | 20230919 | 120500 | 2325432500 | 24450 | 24450 | 24450 | 24450 | 121 |
| 391 | 20230919 | 120400 | 2322474050 | 24400 | 24400 | 24400 | 24400 | 93 |
| 392 | 20230919 | 120300 | 2320204850 | 24400 | 24400 | 24400 | 24400 | 188 |
| 393 | 20230919 | 120200 | 2315617650 | 24400 | 24450 | 24450 | 24400 | 241 |
| 394 | 20230919 | 120100 | 2309735050 | 24450 | 24400 | 24450 | 24400 | 33 |
| 395 | 20230919 | 120000 | 2308929350 | 24400 | 24450 | 24450 | 24400 | 184 |
| 396 | 20230919 | 115900 | 2304432050 | 24400 | 24400 | 24400 | 24400 | 26 |
| 397 | 20230919 | 115800 | 2303797650 | 24450 | 24450 | 24450 | 24450 | 23 |
| 398 | 20230919 | 115700 | 2303235300 | 24400 | 24400 | 24400 | 24400 | 22 |
| 399 | 20230919 | 115600 | 2302698500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 400 | 20230919 | 115500 | 2302674050 | 24400 | 24400 | 24400 | 24400 | 25 |
| 401 | 20230919 | 115400 | 2302064050 | 24400 | 24450 | 24450 | 24400 | 852 |
| 402 | 20230919 | 115300 | 2281239050 | 24500 | 24500 | 24500 | 24500 | 10 |
| 403 | 20230919 | 115200 | 2280994050 | 24500 | 24450 | 24500 | 24450 | 586 |
| 404 | 20230919 | 115100 | 2266641300 | 24500 | 24500 | 24500 | 24500 | 125 |
| 405 | 20230919 | 115000 | 2263578800 | 24450 | 24450 | 24450 | 24450 | 817 |
| 406 | 20230919 | 114900 | 2243603150 | 24450 | 24450 | 24450 | 24450 | 125 |
| 407 | 20230919 | 114800 | 2240546900 | 24450 | 24550 | 24550 | 24450 | 1757 |
| 408 | 20230919 | 114700 | 2197507600 | 24550 | 24550 | 24550 | 24550 | 499 |
| 409 | 20230919 | 114600 | 2185257150 | 24550 | 24600 | 24600 | 24550 | 27 |
| 410 | 20230919 | 114500 | 2184594250 | 24550 | 24600 | 24600 | 24550 | 54 |
| 411 | 20230919 | 114400 | 2183268300 | 24600 | 24550 | 24600 | 24550 | 39 |
| 412 | 20230919 | 114300 | 2182309100 | 24550 | 24600 | 24600 | 24550 | 109 |
| 413 | 20230919 | 114200 | 2179628600 | 24600 | 24550 | 24600 | 24550 | 7 |
| 414 | 20230919 | 114100 | 2179456450 | 24550 | 24600 | 24600 | 24550 | 93 |
| 415 | 20230919 | 114000 | 2177172300 | 24600 | 24650 | 24650 | 24600 | 670 |
| 416 | 20230919 | 113900 | 2160690250 | 24600 | 24650 | 24650 | 24600 | 42 |
| 417 | 20230919 | 113800 | 2159655800 | 24600 | 24600 | 24650 | 24600 | 149 |
| 418 | 20230919 | 113700 | 2155987600 | 24650 | 24600 | 24650 | 24600 | 151 |
| 419 | 20230919 | 113600 | 2152271500 | 24650 | 24600 | 24650 | 24600 | 264 |
| 420 | 20230919 | 113500 | 2145765200 | 24650 | 24650 | 24650 | 24650 | 320 |
| 421 | 20230919 | 113400 | 2137877200 | 24650 | 24600 | 24650 | 24600 | 310 |
| 422 | 20230919 | 113300 | 2130240000 | 24600 | 24550 | 24600 | 24550 | 285 |
| 423 | 20230919 | 113200 | 2123229050 | 24600 | 24650 | 24650 | 24600 | 754 |
| 424 | 20230919 | 113100 | 2104654950 | 24650 | 24650 | 24650 | 24600 | 1610 |
| 425 | 20230919 | 113000 | 2064979950 | 24650 | 24600 | 24650 | 24600 | 3323 |
| 426 | 20230919 | 112900 | 1983155850 | 24550 | 24450 | 24550 | 24450 | 8177 |
| 427 | 20230919 | 112800 | 1782629400 | 24450 | 24450 | 24450 | 24450 | 6 |
| 428 | 20230919 | 112700 | 1782482700 | 24450 | 24500 | 24500 | 24450 | 268 |
| 429 | 20230919 | 112600 | 1775929100 | 24500 | 24500 | 24500 | 24500 | 688 |
| 430 | 20230919 | 112500 | 1759073100 | 24500 | 24500 | 24500 | 24450 | 60 |
| 431 | 20230919 | 112400 | 1757604250 | 24500 | 24450 | 24500 | 24450 | 125 |
| 432 | 20230919 | 112300 | 1754546750 | 24450 | 24450 | 24450 | 24450 | 56 |
| 433 | 20230919 | 112200 | 1753177550 | 24450 | 24450 | 24450 | 24450 | 120 |
| 434 | 20230919 | 112100 | 1750243550 | 24450 | 24500 | 24500 | 24450 | 885 |
| 435 | 20230919 | 112000 | 1728567200 | 24450 | 24450 | 24450 | 24450 | 46 |
| 436 | 20230919 | 111900 | 1727442500 | 24450 | 24450 | 24450 | 24450 | 70 |
| 437 | 20230919 | 111800 | 1725731000 | 24450 | 24450 | 24450 | 24450 | 45 |
| 438 | 20230919 | 111700 | 1724630750 | 24450 | 24450 | 24450 | 24450 | 102 |
| 439 | 20230919 | 111600 | 1722136850 | 24450 | 24450 | 24450 | 24450 | 237 |
| 440 | 20230919 | 111500 | 1716342200 | 24450 | 24500 | 24500 | 24450 | 89 |
| 441 | 20230919 | 111400 | 1714165150 | 24500 | 24400 | 24500 | 24400 | 309 |
| 442 | 20230919 | 111300 | 1706610650 | 24450 | 24450 | 24450 | 24450 | 21 |
| 443 | 20230919 | 111200 | 1706097200 | 24400 | 24450 | 24500 | 24400 | 815 |
| 444 | 20230919 | 111100 | 1686141600 | 24450 | 24450 | 24450 | 24450 | 257 |
| 445 | 20230919 | 111000 | 1679857950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 446 | 20230919 | 110900 | 1679857950 | 24450 | 24450 | 24500 | 24450 | 533 |
| 447 | 20230919 | 110800 | 1666824550 | 24450 | 24450 | 24500 | 24450 | 667 |
| 448 | 20230919 | 110700 | 1650510050 | 24450 | 24450 | 24500 | 24450 | 90 |
| 449 | 20230919 | 110600 | 1648307050 | 24450 | 24450 | 24450 | 24450 | 77 |
| 450 | 20230919 | 110500 | 1646424400 | 24450 | 24500 | 24500 | 24450 | 136 |
| 451 | 20230919 | 110400 | 1643099150 | 24500 | 24400 | 24500 | 24400 | 174 |
| 452 | 20230919 | 110300 | 1638845700 | 24450 | 24450 | 24500 | 24450 | 1643 |
| 453 | 20230919 | 110200 | 1598659350 | 24450 | 24450 | 24500 | 24450 | 30 |
| 454 | 20230919 | 110100 | 1597925700 | 24450 | 24450 | 24500 | 24450 | 191 |
| 455 | 20230919 | 110000 | 1593250200 | 24400 | 24450 | 24450 | 24400 | 4223 |
| 456 | 20230919 | 105900 | 1489998750 | 24450 | 24400 | 24450 | 24400 | 95 |
| 457 | 20230919 | 105800 | 1487678000 | 24400 | 24400 | 24400 | 24400 | 263 |
| 458 | 20230919 | 105700 | 1481260800 | 24450 | 24450 | 24450 | 24450 | 42 |
| 459 | 20230919 | 105600 | 1480233900 | 24400 | 24450 | 24450 | 24400 | 1286 |
| 460 | 20230919 | 105500 | 1448792050 | 24400 | 24350 | 24400 | 24350 | 2409 |
| 461 | 20230919 | 105400 | 1390013600 | 24350 | 24350 | 24350 | 24350 | 155 |
| 462 | 20230919 | 105300 | 1386239350 | 24350 | 24400 | 24400 | 24350 | 1118 |
| 463 | 20230919 | 105200 | 1358961050 | 24400 | 24350 | 24400 | 24350 | 21 |
| 464 | 20230919 | 105100 | 1358449150 | 24350 | 24300 | 24350 | 24300 | 82 |
| 465 | 20230919 | 105000 | 1356453300 | 24300 | 24300 | 24300 | 24300 | 66 |
| 466 | 20230919 | 104900 | 1354849500 | 24300 | 24300 | 24350 | 24300 | 45 |
| 467 | 20230919 | 104800 | 1353755000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 468 | 20230919 | 104700 | 1353755000 | 24300 | 24300 | 24300 | 24300 | 135 |
| 469 | 20230919 | 104600 | 1350474500 | 24300 | 24350 | 24350 | 24300 | 1311 |
| 470 | 20230919 | 104500 | 1318570000 | 24350 | 24300 | 24350 | 24300 | 149 |
| 471 | 20230919 | 104400 | 1314942550 | 24300 | 24300 | 24300 | 24300 | 158 |
| 472 | 20230919 | 104300 | 1311103150 | 24350 | 24350 | 24350 | 24350 | 5 |
| 473 | 20230919 | 104200 | 1310981400 | 24300 | 24400 | 24400 | 24250 | 574 |
| 474 | 20230919 | 104100 | 1297007800 | 24400 | 24300 | 24400 | 24250 | 2108 |
| 475 | 20230919 | 104000 | 1245715150 | 24250 | 24250 | 24250 | 24250 | 123 |
| 476 | 20230919 | 103900 | 1242732400 | 24250 | 24150 | 24250 | 24150 | 936 |
| 477 | 20230919 | 103800 | 1220051800 | 24200 | 24200 | 24200 | 24150 | 52 |
| 478 | 20230919 | 103700 | 1218793700 | 24200 | 24200 | 24200 | 24200 | 320 |
| 479 | 20230919 | 103600 | 1211049700 | 24200 | 24200 | 24200 | 24200 | 83 |
| 480 | 20230919 | 103500 | 1209041100 | 24200 | 24150 | 24200 | 24150 | 114 |
| 481 | 20230919 | 103400 | 1206283800 | 24150 | 24150 | 24150 | 24150 | 5 |
| 482 | 20230919 | 103300 | 1206163050 | 24150 | 24150 | 24150 | 24150 | 127 |
| 483 | 20230919 | 103200 | 1203096000 | 24150 | 24200 | 24200 | 24150 | 417 |
| 484 | 20230919 | 103100 | 1193005950 | 24150 | 24200 | 24200 | 24150 | 132 |
| 485 | 20230919 | 103000 | 1189812600 | 24150 | 24150 | 24150 | 24150 | 18 |
| 486 | 20230919 | 102900 | 1189377900 | 24200 | 24150 | 24200 | 24150 | 135 |
| 487 | 20230919 | 102800 | 1186112850 | 24150 | 24150 | 24150 | 24150 | 23 |
| 488 | 20230919 | 102700 | 1185557400 | 24200 | 24200 | 24200 | 24200 | 50 |
| 489 | 20230919 | 102600 | 1184347400 | 24150 | 24200 | 24200 | 24150 | 60 |
| 490 | 20230919 | 102500 | 1182896400 | 24250 | 24250 | 24250 | 24250 | 5 |
| 491 | 20230919 | 102400 | 1182775150 | 24150 | 24150 | 24150 | 24150 | 23 |
| 492 | 20230919 | 102300 | 1182219700 | 24150 | 24200 | 24200 | 24150 | 55 |
| 493 | 20230919 | 102200 | 1180891200 | 24150 | 24200 | 24200 | 24150 | 37 |
| 494 | 20230919 | 102100 | 1179996650 | 24200 | 24200 | 24200 | 24200 | 205 |
| 495 | 20230919 | 102000 | 1175035650 | 24150 | 24150 | 24150 | 24150 | 52 |
| 496 | 20230919 | 101900 | 1173779850 | 24150 | 24150 | 24150 | 24150 | 20 |
| 497 | 20230919 | 101800 | 1173296850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 498 | 20230919 | 101700 | 1173296850 | 24150 | 24200 | 24200 | 24150 | 219 |
| 499 | 20230919 | 101600 | 1167999800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 500 | 20230919 | 101500 | 1167999800 | 24200 | 24250 | 24300 | 24200 | 70 |
| 501 | 20230919 | 101400 | 1166303050 | 24200 | 24200 | 24200 | 24200 | 585 |
| 502 | 20230919 | 101300 | 1152146050 | 24200 | 24200 | 24200 | 24200 | 17 |
| 503 | 20230919 | 101200 | 1151734650 | 24250 | 24250 | 24250 | 24250 | 201 |
| 504 | 20230919 | 101100 | 1146860400 | 24250 | 24250 | 24250 | 24250 | 200 |
| 505 | 20230919 | 101000 | 1142010400 | 24200 | 24200 | 24200 | 24200 | 50 |
| 506 | 20230919 | 100900 | 1140800400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 507 | 20230919 | 100800 | 1140800400 | 24200 | 24150 | 24200 | 24150 | 518 |
| 508 | 20230919 | 100700 | 1128265700 | 24150 | 24150 | 24150 | 24150 | 657 |
| 509 | 20230919 | 100600 | 1112399150 | 24150 | 24200 | 24200 | 24150 | 976 |
| 510 | 20230919 | 100500 | 1088780800 | 24200 | 24200 | 24200 | 24200 | 21 |
| 511 | 20230919 | 100400 | 1088272600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 512 | 20230919 | 100300 | 1088272600 | 24300 | 24250 | 24300 | 24200 | 243 |
| 513 | 20230919 | 100200 | 1082391650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 514 | 20230919 | 100100 | 1082391650 | 24300 | 24250 | 24300 | 24250 | 61 |
| 515 | 20230919 | 100000 | 1080912300 | 24250 | 24250 | 24250 | 24250 | 128 |
| 516 | 20230919 | 095900 | 1077808300 | 24250 | 24300 | 24300 | 24250 | 126 |
| 517 | 20230919 | 095800 | 1074752300 | 24300 | 24250 | 24300 | 24250 | 24 |
| 518 | 20230919 | 095700 | 1074170250 | 24250 | 24200 | 24250 | 24200 | 512 |
| 519 | 20230919 | 095600 | 1061769750 | 24200 | 24200 | 24200 | 24200 | 45 |
| 520 | 20230919 | 095500 | 1060680750 | 24250 | 24200 | 24250 | 24200 | 26 |
| 521 | 20230919 | 095400 | 1060051500 | 24200 | 24250 | 24250 | 24200 | 39 |
| 522 | 20230919 | 095300 | 1059107050 | 24250 | 24250 | 24250 | 24250 | 96 |
| 523 | 20230919 | 095200 | 1056779050 | 24250 | 24200 | 24250 | 24200 | 180 |
| 524 | 20230919 | 095100 | 1052418050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 525 | 20230919 | 095000 | 1052418050 | 24150 | 24200 | 24200 | 24150 | 93 |
| 526 | 20230919 | 094900 | 1050168600 | 24150 | 24100 | 24150 | 24100 | 51 |
| 527 | 20230919 | 094800 | 1048938200 | 24100 | 24100 | 24100 | 24100 | 48 |
| 528 | 20230919 | 094700 | 1047781400 | 24150 | 24150 | 24150 | 24150 | 22 |
| 529 | 20230919 | 094600 | 1047250100 | 24150 | 24150 | 24150 | 24150 | 8 |
| 530 | 20230919 | 094500 | 1047056900 | 24150 | 24250 | 24250 | 24150 | 792 |
| 531 | 20230919 | 094400 | 1027896000 | 24250 | 24250 | 24250 | 24250 | 12 |
| 532 | 20230919 | 094300 | 1027605000 | 24250 | 24250 | 24250 | 24250 | 296 |
| 533 | 20230919 | 094200 | 1020427000 | 24250 | 24250 | 24250 | 24250 | 145 |
| 534 | 20230919 | 094100 | 1016910750 | 24300 | 24300 | 24300 | 24300 | 369 |
| 535 | 20230919 | 094000 | 1007944050 | 24300 | 24250 | 24300 | 24250 | 72 |
| 536 | 20230919 | 093900 | 1006195500 | 24300 | 24250 | 24300 | 24250 | 207 |
| 537 | 20230919 | 093800 | 1001165550 | 24300 | 24300 | 24350 | 24300 | 298 |
| 538 | 20230919 | 093700 | 993923850 | 24350 | 24300 | 24350 | 24300 | 2 |
| 539 | 20230919 | 093600 | 993875200 | 24300 | 24300 | 24350 | 24300 | 329 |
| 540 | 20230919 | 093500 | 985865500 | 24300 | 24350 | 24350 | 24300 | 1704 |
| 541 | 20230919 | 093400 | 944402400 | 24350 | 24400 | 24400 | 24350 | 95 |
| 542 | 20230919 | 093300 | 942088100 | 24350 | 24400 | 24400 | 24350 | 112 |
| 543 | 20230919 | 093200 | 939360800 | 24350 | 24400 | 24400 | 24350 | 28 |
| 544 | 20230919 | 093100 | 938678800 | 24350 | 24400 | 24400 | 24350 | 267 |
| 545 | 20230919 | 093000 | 932176050 | 24400 | 24400 | 24400 | 24400 | 1243 |
| 546 | 20230919 | 092900 | 901846850 | 24450 | 24450 | 24500 | 24450 | 2861 |
| 547 | 20230919 | 092800 | 831869100 | 24500 | 24500 | 24500 | 24450 | 704 |
| 548 | 20230919 | 092700 | 814631500 | 24450 | 24500 | 24500 | 24450 | 579 |
| 549 | 20230919 | 092600 | 800459700 | 24450 | 24450 | 24500 | 24450 | 333 |
| 550 | 20230919 | 092500 | 792309300 | 24450 | 24500 | 24500 | 24450 | 836 |
| 551 | 20230919 | 092400 | 771842500 | 24500 | 24450 | 24500 | 24450 | 164 |
| 552 | 20230919 | 092300 | 767827500 | 24450 | 24450 | 24450 | 24450 | 1041 |
| 553 | 20230919 | 092200 | 742375050 | 24450 | 24450 | 24500 | 24450 | 657 |
| 554 | 20230919 | 092100 | 726298550 | 24450 | 24450 | 24450 | 24400 | 478 |
| 555 | 20230919 | 092000 | 714616500 | 24450 | 24350 | 24450 | 24350 | 2447 |
| 556 | 20230919 | 091900 | 654904050 | 24350 | 24400 | 24400 | 24350 | 163 |
| 557 | 20230919 | 091800 | 650929850 | 24400 | 24350 | 24400 | 24350 | 260 |
| 558 | 20230919 | 091700 | 644598700 | 24350 | 24300 | 24500 | 24300 | 3982 |
| 559 | 20230919 | 091600 | 547384850 | 24250 | 24050 | 24250 | 24050 | 882 |
| 560 | 20230919 | 091500 | 526050250 | 24050 | 24150 | 24150 | 24050 | 375 |
| 561 | 20230919 | 091400 | 517012400 | 24150 | 24250 | 24250 | 24150 | 537 |
| 562 | 20230919 | 091300 | 503992050 | 24250 | 24450 | 24450 | 24150 | 297 |
| 563 | 20230919 | 091200 | 496792200 | 24450 | 24000 | 24550 | 24000 | 14799 |
| 564 | 20230919 | 091100 | 134856150 | 24000 | 24000 | 24000 | 24000 | 302 |
| 565 | 20230919 | 091000 | 127608150 | 24000 | 24000 | 24050 | 24000 | 788 |
| 566 | 20230919 | 090900 | 108696050 | 24000 | 24000 | 24050 | 24000 | 172 |
| 567 | 20230919 | 090800 | 104567050 | 24050 | 24050 | 24050 | 24050 | 246 |
| 568 | 20230919 | 090700 | 98650750 | 24100 | 24100 | 24100 | 24100 | 22 |
| 569 | 20230919 | 090600 | 98120550 | 24050 | 24050 | 24100 | 24050 | 445 |
| 570 | 20230919 | 090500 | 87401650 | 24050 | 24050 | 24050 | 24000 | 334 |
| 571 | 20230919 | 090400 | 79377500 | 24050 | 24050 | 24100 | 24050 | 546 |
| 572 | 20230919 | 090300 | 66223700 | 24050 | 24050 | 24050 | 24000 | 194 |
| 573 | 20230919 | 090200 | 61563100 | 24050 | 24050 | 24050 | 24050 | 14 |
| 574 | 20230919 | 090100 | 61226400 | 24050 | 24000 | 24050 | 24000 | 707 |
| 575 | 20230919 | 090000 | 44237950 | 24000 | 23950 | 24000 | 23950 | 1688 |