31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 3 | 20230922 | 183300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20230922 | 183200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20230922 | 183100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20230922 | 183000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20230922 | 182900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20230922 | 182800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20230922 | 182700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20230922 | 182600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20230922 | 182500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20230922 | 182400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20230922 | 182300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20230922 | 182200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20230922 | 182100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20230922 | 182000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20230922 | 181900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20230922 | 181800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20230922 | 181700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20230922 | 181600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20230922 | 181500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20230922 | 181400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20230922 | 181300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20230922 | 181200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20230922 | 181100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20230922 | 181000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20230922 | 180900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20230922 | 180800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20230922 | 180700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20230922 | 180600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20230922 | 180500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20230922 | 180400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 33 | 20230922 | 180300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20230922 | 180200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20230922 | 180100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20230922 | 180000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20230922 | 175900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20230922 | 175800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20230922 | 175700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20230922 | 175600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20230922 | 175500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20230922 | 175400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20230922 | 175300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20230922 | 175200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20230922 | 175100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20230922 | 175000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20230922 | 174900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20230922 | 174800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20230922 | 174700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20230922 | 174600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20230922 | 174500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20230922 | 174400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20230922 | 174300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20230922 | 174200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20230922 | 174100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20230922 | 174000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20230922 | 173900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20230922 | 173800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20230922 | 173700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20230922 | 173600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20230922 | 173500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20230922 | 173400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 63 | 20230922 | 173300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20230922 | 173200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20230922 | 173100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20230922 | 173000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20230922 | 172900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20230922 | 172800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20230922 | 172700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20230922 | 172600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20230922 | 172500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20230922 | 172400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20230922 | 172300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20230922 | 172200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20230922 | 172100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20230922 | 172000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20230922 | 171900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20230922 | 171800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20230922 | 171700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20230922 | 171600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20230922 | 171500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20230922 | 171400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20230922 | 171300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20230922 | 171200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20230922 | 171100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20230922 | 171000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20230922 | 170900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20230922 | 170800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20230922 | 170700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20230922 | 170600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20230922 | 170500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20230922 | 170400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 93 | 20230922 | 170300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20230922 | 170200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20230922 | 170100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20230922 | 170000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20230922 | 165900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20230922 | 165800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20230922 | 165700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20230922 | 165600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20230922 | 165500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20230922 | 165400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20230922 | 165300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20230922 | 165200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20230922 | 165100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20230922 | 165000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20230922 | 164900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20230922 | 164800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20230922 | 164700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20230922 | 164600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20230922 | 164500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20230922 | 164400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20230922 | 164300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20230922 | 164200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20230922 | 164100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20230922 | 164000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20230922 | 163900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20230922 | 163800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20230922 | 163700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20230922 | 163600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20230922 | 163500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20230922 | 163400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 123 | 20230922 | 163300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20230922 | 163200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20230922 | 163100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20230922 | 163000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20230922 | 162900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20230922 | 162800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20230922 | 162700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20230922 | 162600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20230922 | 162500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20230922 | 162400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20230922 | 162300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20230922 | 162200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20230922 | 162100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20230922 | 162000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20230922 | 161900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20230922 | 161800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20230922 | 161700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20230922 | 161600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20230922 | 161500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20230922 | 161400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20230922 | 161300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20230922 | 161200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20230922 | 161100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20230922 | 161000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20230922 | 160900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20230922 | 160800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20230922 | 160700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20230922 | 160600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20230922 | 160500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20230922 | 160400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 153 | 20230922 | 160300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20230922 | 160200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20230922 | 160100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20230922 | 160000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20230922 | 155900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20230922 | 155800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20230922 | 155700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20230922 | 155600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20230922 | 155500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20230922 | 155400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20230922 | 155300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20230922 | 155200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20230922 | 155100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20230922 | 155000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20230922 | 154900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20230922 | 154800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20230922 | 154700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20230922 | 154600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20230922 | 154500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20230922 | 154400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20230922 | 154300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20230922 | 154200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20230922 | 154100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20230922 | 154000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20230922 | 153900 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20230922 | 153800 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20230922 | 153700 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20230922 | 153600 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20230922 | 153500 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20230922 | 153400 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 183 | 20230922 | 153300 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20230922 | 153200 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20230922 | 153100 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20230922 | 153000 | 7164834850 | 29200 | 29200 | 29200 | 29200 | 12759 |
| 187 | 20230922 | 152900 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230922 | 152800 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230922 | 152700 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230922 | 152600 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230922 | 152500 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230922 | 152400 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230922 | 152300 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230922 | 152200 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230922 | 152100 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230922 | 152000 | 6792272050 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230922 | 151900 | 6792272050 | 29000 | 29000 | 29150 | 28900 | 5180 |
| 198 | 20230922 | 151800 | 6641612700 | 28900 | 29050 | 29100 | 28900 | 3343 |
| 199 | 20230922 | 151700 | 6544671350 | 29050 | 28700 | 29100 | 28700 | 13797 |
| 200 | 20230922 | 151600 | 6145671650 | 28700 | 28700 | 28750 | 28700 | 231 |
| 201 | 20230922 | 151500 | 6139037350 | 28700 | 28700 | 28750 | 28700 | 788 |
| 202 | 20230922 | 151400 | 6116396250 | 28700 | 28600 | 28700 | 28600 | 884 |
| 203 | 20230922 | 151300 | 6091049100 | 28650 | 28700 | 28700 | 28650 | 1317 |
| 204 | 20230922 | 151200 | 6053316450 | 28700 | 28550 | 28700 | 28550 | 1004 |
| 205 | 20230922 | 151100 | 6024573400 | 28550 | 28400 | 28550 | 28400 | 2805 |
| 206 | 20230922 | 151000 | 5944719500 | 28400 | 28450 | 28450 | 28400 | 177 |
| 207 | 20230922 | 150900 | 5939684800 | 28450 | 28450 | 28450 | 28450 | 70 |
| 208 | 20230922 | 150800 | 5937693300 | 28500 | 28450 | 28500 | 28400 | 3947 |
| 209 | 20230922 | 150700 | 5825470100 | 28450 | 28450 | 28500 | 28400 | 2267 |
| 210 | 20230922 | 150600 | 5760961600 | 28450 | 28450 | 28500 | 28450 | 106 |
| 211 | 20230922 | 150500 | 5757945400 | 28450 | 28500 | 28500 | 28450 | 744 |
| 212 | 20230922 | 150400 | 5736743150 | 28500 | 28500 | 28500 | 28450 | 619 |
| 213 | 20230922 | 150300 | 5719101950 | 28450 | 28600 | 28600 | 28450 | 2989 |
| 214 | 20230922 | 150200 | 5633848100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20230922 | 150100 | 5633848100 | 28600 | 28550 | 28600 | 28550 | 305 |
| 216 | 20230922 | 150000 | 5625138450 | 28550 | 28550 | 28550 | 28550 | 297 |
| 217 | 20230922 | 145900 | 5616659100 | 28550 | 28600 | 28600 | 28550 | 445 |
| 218 | 20230922 | 145800 | 5603945150 | 28600 | 28650 | 28650 | 28600 | 2007 |
| 219 | 20230922 | 145700 | 5546544600 | 28650 | 28650 | 28650 | 28650 | 33 |
| 220 | 20230922 | 145600 | 5545599150 | 28650 | 28650 | 28650 | 28650 | 36 |
| 221 | 20230922 | 145500 | 5544567750 | 28650 | 28650 | 28650 | 28650 | 234 |
| 222 | 20230922 | 145400 | 5537863650 | 28650 | 28650 | 28650 | 28650 | 34 |
| 223 | 20230922 | 145300 | 5536889550 | 28650 | 28650 | 28650 | 28650 | 232 |
| 224 | 20230922 | 145200 | 5530242750 | 28650 | 28600 | 28650 | 28550 | 711 |
| 225 | 20230922 | 145100 | 5509888950 | 28550 | 28650 | 28650 | 28550 | 2529 |
| 226 | 20230922 | 145000 | 5437639800 | 28650 | 28650 | 28650 | 28650 | 84 |
| 227 | 20230922 | 144900 | 5435233200 | 28650 | 28650 | 28700 | 28650 | 53 |
| 228 | 20230922 | 144800 | 5433714700 | 28650 | 28600 | 28650 | 28600 | 923 |
| 229 | 20230922 | 144700 | 5407279550 | 28600 | 28600 | 28600 | 28600 | 63 |
| 230 | 20230922 | 144600 | 5405477750 | 28600 | 28600 | 28600 | 28600 | 131 |
| 231 | 20230922 | 144500 | 5401731150 | 28600 | 28600 | 28600 | 28600 | 117 |
| 232 | 20230922 | 144400 | 5398384950 | 28600 | 28600 | 28600 | 28600 | 14 |
| 233 | 20230922 | 144300 | 5397984550 | 28600 | 28600 | 28600 | 28550 | 1740 |
| 234 | 20230922 | 144200 | 5348261600 | 28600 | 28650 | 28650 | 28600 | 645 |
| 235 | 20230922 | 144100 | 5329783100 | 28650 | 28650 | 28650 | 28650 | 205 |
| 236 | 20230922 | 144000 | 5323909850 | 28650 | 28650 | 28700 | 28650 | 110 |
| 237 | 20230922 | 143900 | 5320756850 | 28650 | 28650 | 28650 | 28650 | 118 |
| 238 | 20230922 | 143800 | 5317376150 | 28650 | 28650 | 28650 | 28650 | 34 |
| 239 | 20230922 | 143700 | 5316402050 | 28650 | 28700 | 28700 | 28650 | 116 |
| 240 | 20230922 | 143600 | 5313075650 | 28700 | 28700 | 28700 | 28700 | 100 |
| 241 | 20230922 | 143500 | 5310205650 | 28650 | 28700 | 28700 | 28650 | 626 |
| 242 | 20230922 | 143400 | 5292245700 | 28700 | 28750 | 28750 | 28700 | 115 |
| 243 | 20230922 | 143300 | 5288939700 | 28700 | 28650 | 28700 | 28650 | 475 |
| 244 | 20230922 | 143200 | 5275320700 | 28700 | 28700 | 28700 | 28700 | 95 |
| 245 | 20230922 | 143100 | 5272594200 | 28750 | 28700 | 28750 | 28700 | 109 |
| 246 | 20230922 | 143000 | 5269464000 | 28750 | 28750 | 28750 | 28750 | 5 |
| 247 | 20230922 | 142900 | 5269320250 | 28750 | 28750 | 28750 | 28700 | 313 |
| 248 | 20230922 | 142800 | 5260322500 | 28750 | 28700 | 28750 | 28700 | 174 |
| 249 | 20230922 | 142700 | 5255323700 | 28700 | 28700 | 28700 | 28700 | 45 |
| 250 | 20230922 | 142600 | 5254032200 | 28700 | 28750 | 28750 | 28700 | 11 |
| 251 | 20230922 | 142500 | 5253716200 | 28750 | 28800 | 28800 | 28750 | 11 |
| 252 | 20230922 | 142400 | 5253399850 | 28750 | 28800 | 28800 | 28750 | 1302 |
| 253 | 20230922 | 142300 | 5215903850 | 28800 | 28850 | 28850 | 28800 | 24 |
| 254 | 20230922 | 142200 | 5215211850 | 28850 | 28850 | 28850 | 28800 | 46 |
| 255 | 20230922 | 142100 | 5213885000 | 28850 | 28800 | 28850 | 28800 | 1551 |
| 256 | 20230922 | 142000 | 5169216000 | 28850 | 28500 | 28850 | 28500 | 4817 |
| 257 | 20230922 | 141900 | 5031073700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 258 | 20230922 | 141800 | 5031073700 | 28450 | 28500 | 28500 | 28450 | 334 |
| 259 | 20230922 | 141700 | 5021556250 | 28450 | 28450 | 28450 | 28450 | 128 |
| 260 | 20230922 | 141600 | 5017914650 | 28450 | 28450 | 28500 | 28450 | 251 |
| 261 | 20230922 | 141500 | 5010773650 | 28450 | 28500 | 28500 | 28450 | 76 |
| 262 | 20230922 | 141400 | 5008611250 | 28500 | 28550 | 28550 | 28500 | 2023 |
| 263 | 20230922 | 141300 | 4950920400 | 28550 | 28550 | 28600 | 28550 | 280 |
| 264 | 20230922 | 141200 | 4942926250 | 28600 | 28600 | 28600 | 28600 | 240 |
| 265 | 20230922 | 141100 | 4936062250 | 28600 | 28600 | 28600 | 28600 | 700 |
| 266 | 20230922 | 141000 | 4916042250 | 28650 | 28600 | 28650 | 28600 | 97 |
| 267 | 20230922 | 140900 | 4913267800 | 28600 | 28650 | 28650 | 28600 | 145 |
| 268 | 20230922 | 140800 | 4909115750 | 28600 | 28650 | 28650 | 28600 | 39 |
| 269 | 20230922 | 140700 | 4907998450 | 28600 | 28600 | 28650 | 28600 | 37 |
| 270 | 20230922 | 140600 | 4906940200 | 28600 | 28600 | 28600 | 28600 | 6 |
| 271 | 20230922 | 140500 | 4906768600 | 28600 | 28600 | 28650 | 28600 | 49 |
| 272 | 20230922 | 140400 | 4905366500 | 28650 | 28650 | 28650 | 28650 | 5 |
| 273 | 20230922 | 140300 | 4905223250 | 28600 | 28600 | 28600 | 28600 | 84 |
| 274 | 20230922 | 140200 | 4902820850 | 28600 | 28600 | 28600 | 28600 | 52 |
| 275 | 20230922 | 140100 | 4901333650 | 28650 | 28600 | 28650 | 28600 | 102 |
| 276 | 20230922 | 140000 | 4898416100 | 28550 | 28600 | 28600 | 28550 | 127 |
| 277 | 20230922 | 135900 | 4894787450 | 28600 | 28600 | 28600 | 28600 | 44 |
| 278 | 20230922 | 135800 | 4893529050 | 28650 | 28650 | 28650 | 28600 | 641 |
| 279 | 20230922 | 135700 | 4875196350 | 28650 | 28650 | 28650 | 28650 | 26 |
| 280 | 20230922 | 135600 | 4874451450 | 28600 | 28600 | 28600 | 28600 | 118 |
| 281 | 20230922 | 135500 | 4871076650 | 28650 | 28650 | 28650 | 28600 | 44 |
| 282 | 20230922 | 135400 | 4869816100 | 28650 | 28600 | 28650 | 28600 | 108 |
| 283 | 20230922 | 135300 | 4866727250 | 28600 | 28600 | 28600 | 28600 | 4 |
| 284 | 20230922 | 135200 | 4866612850 | 28650 | 28600 | 28650 | 28600 | 354 |
| 285 | 20230922 | 135100 | 4856484900 | 28600 | 28600 | 28600 | 28600 | 196 |
| 286 | 20230922 | 135000 | 4850879300 | 28650 | 28650 | 28650 | 28650 | 743 |
| 287 | 20230922 | 134900 | 4829592350 | 28600 | 28600 | 28600 | 28600 | 5 |
| 288 | 20230922 | 134800 | 4829449350 | 28600 | 28650 | 28650 | 28600 | 251 |
| 289 | 20230922 | 134700 | 4822263750 | 28650 | 28650 | 28650 | 28600 | 429 |
| 290 | 20230922 | 134600 | 4809976000 | 28650 | 28650 | 28650 | 28650 | 744 |
| 291 | 20230922 | 134500 | 4788660400 | 28700 | 28700 | 28700 | 28700 | 730 |
| 292 | 20230922 | 134400 | 4767709400 | 28750 | 28700 | 28750 | 28700 | 465 |
| 293 | 20230922 | 134300 | 4754361950 | 28750 | 28750 | 28750 | 28750 | 1 |
| 294 | 20230922 | 134200 | 4754333200 | 28700 | 28750 | 28750 | 28700 | 60 |
| 295 | 20230922 | 134100 | 4752609800 | 28750 | 28750 | 28750 | 28750 | 5 |
| 296 | 20230922 | 134000 | 4752466050 | 28750 | 28750 | 28750 | 28700 | 183 |
| 297 | 20230922 | 133900 | 4747206400 | 28700 | 28700 | 28700 | 28700 | 80 |
| 298 | 20230922 | 133800 | 4744910400 | 28700 | 28750 | 28750 | 28700 | 42 |
| 299 | 20230922 | 133700 | 4743704900 | 28750 | 28700 | 28750 | 28700 | 125 |
| 300 | 20230922 | 133600 | 4740115500 | 28700 | 28750 | 28750 | 28700 | 170 |
| 301 | 20230922 | 133500 | 4735229500 | 28700 | 28750 | 28750 | 28700 | 92 |
| 302 | 20230922 | 133400 | 4732588850 | 28700 | 28700 | 28700 | 28700 | 368 |
| 303 | 20230922 | 133300 | 4722027250 | 28700 | 28700 | 28700 | 28700 | 210 |
| 304 | 20230922 | 133200 | 4716000250 | 28700 | 28750 | 28800 | 28700 | 3673 |
| 305 | 20230922 | 133100 | 4610552300 | 28750 | 28750 | 28800 | 28750 | 149 |
| 306 | 20230922 | 133000 | 4606268500 | 28750 | 28750 | 28750 | 28750 | 21 |
| 307 | 20230922 | 132900 | 4605664750 | 28750 | 28750 | 28800 | 28750 | 58 |
| 308 | 20230922 | 132800 | 4603997100 | 28750 | 28700 | 28750 | 28700 | 349 |
| 309 | 20230922 | 132700 | 4593963500 | 28700 | 28700 | 28700 | 28700 | 52 |
| 310 | 20230922 | 132600 | 4592471100 | 28700 | 28750 | 28750 | 28700 | 915 |
| 311 | 20230922 | 132500 | 4566167600 | 28750 | 28800 | 28800 | 28750 | 1855 |
| 312 | 20230922 | 132400 | 4512828700 | 28800 | 28800 | 28800 | 28750 | 15 |
| 313 | 20230922 | 132300 | 4512396850 | 28800 | 28750 | 28800 | 28750 | 59 |
| 314 | 20230922 | 132200 | 4510699100 | 28800 | 28800 | 28800 | 28800 | 38 |
| 315 | 20230922 | 132100 | 4509604700 | 28750 | 28750 | 28750 | 28750 | 92 |
| 316 | 20230922 | 132000 | 4506959700 | 28750 | 28750 | 28800 | 28750 | 197 |
| 317 | 20230922 | 131900 | 4501295450 | 28750 | 28750 | 28750 | 28750 | 2 |
| 318 | 20230922 | 131800 | 4501237950 | 28750 | 28700 | 28750 | 28700 | 2327 |
| 319 | 20230922 | 131700 | 4434438050 | 28750 | 28750 | 28750 | 28750 | 112 |
| 320 | 20230922 | 131600 | 4431218050 | 28750 | 28750 | 28750 | 28750 | 44 |
| 321 | 20230922 | 131500 | 4429953050 | 28750 | 28800 | 28800 | 28750 | 557 |
| 322 | 20230922 | 131400 | 4413935050 | 28800 | 28650 | 28800 | 28650 | 897 |
| 323 | 20230922 | 131300 | 4388147150 | 28700 | 28650 | 28700 | 28650 | 1099 |
| 324 | 20230922 | 131200 | 4356610250 | 28700 | 28700 | 28700 | 28650 | 77 |
| 325 | 20230922 | 131100 | 4354401950 | 28700 | 28650 | 28700 | 28650 | 110 |
| 326 | 20230922 | 131000 | 4351248450 | 28700 | 28700 | 28700 | 28650 | 82 |
| 327 | 20230922 | 130900 | 4348898800 | 28700 | 28650 | 28700 | 28600 | 183 |
| 328 | 20230922 | 130800 | 4343655450 | 28650 | 28600 | 28650 | 28600 | 119 |
| 329 | 20230922 | 130700 | 4340246600 | 28650 | 28600 | 28650 | 28600 | 51 |
| 330 | 20230922 | 130600 | 4338787900 | 28650 | 28650 | 28650 | 28650 | 56 |
| 331 | 20230922 | 130500 | 4337183500 | 28650 | 28650 | 28700 | 28650 | 95 |
| 332 | 20230922 | 130400 | 4334460750 | 28600 | 28600 | 28600 | 28600 | 113 |
| 333 | 20230922 | 130300 | 4331228950 | 28600 | 28650 | 28650 | 28600 | 61 |
| 334 | 20230922 | 130200 | 4329481350 | 28650 | 28600 | 28650 | 28600 | 97 |
| 335 | 20230922 | 130100 | 4326707100 | 28550 | 28550 | 28550 | 28550 | 93 |
| 336 | 20230922 | 130000 | 4324051950 | 28550 | 28550 | 28550 | 28550 | 67 |
| 337 | 20230922 | 125900 | 4322139100 | 28550 | 28550 | 28550 | 28550 | 43 |
| 338 | 20230922 | 125800 | 4320911450 | 28600 | 28600 | 28600 | 28550 | 141 |
| 339 | 20230922 | 125700 | 4316883000 | 28600 | 28600 | 28600 | 28600 | 131 |
| 340 | 20230922 | 125600 | 4313136400 | 28600 | 28600 | 28600 | 28600 | 100 |
| 341 | 20230922 | 125500 | 4310276400 | 28600 | 28600 | 28650 | 28600 | 32 |
| 342 | 20230922 | 125400 | 4309361100 | 28600 | 28650 | 28650 | 28600 | 308 |
| 343 | 20230922 | 125300 | 4300540000 | 28700 | 28700 | 28700 | 28700 | 292 |
| 344 | 20230922 | 125200 | 4292159600 | 28750 | 28750 | 28750 | 28700 | 708 |
| 345 | 20230922 | 125100 | 4271824200 | 28750 | 28750 | 28750 | 28750 | 620 |
| 346 | 20230922 | 125000 | 4253999200 | 28700 | 28700 | 28700 | 28650 | 198 |
| 347 | 20230922 | 124900 | 4248316800 | 28700 | 28650 | 28700 | 28650 | 675 |
| 348 | 20230922 | 124800 | 4228950100 | 28650 | 28650 | 28650 | 28650 | 30 |
| 349 | 20230922 | 124700 | 4228090600 | 28650 | 28650 | 28650 | 28600 | 192 |
| 350 | 20230922 | 124600 | 4222591700 | 28600 | 28600 | 28600 | 28600 | 275 |
| 351 | 20230922 | 124500 | 4214726700 | 28600 | 28500 | 28600 | 28500 | 527 |
| 352 | 20230922 | 124400 | 4199676200 | 28450 | 28450 | 28450 | 28400 | 228 |
| 353 | 20230922 | 124300 | 4193191150 | 28400 | 28400 | 28400 | 28400 | 103 |
| 354 | 20230922 | 124200 | 4190265950 | 28450 | 28450 | 28450 | 28450 | 55 |
| 355 | 20230922 | 124100 | 4188701200 | 28500 | 28500 | 28500 | 28500 | 116 |
| 356 | 20230922 | 124000 | 4185395200 | 28550 | 28500 | 28550 | 28500 | 35 |
| 357 | 20230922 | 123900 | 4184396450 | 28550 | 28500 | 28550 | 28500 | 69 |
| 358 | 20230922 | 123800 | 4182429450 | 28550 | 28550 | 28550 | 28550 | 2 |
| 359 | 20230922 | 123700 | 4182372350 | 28550 | 28550 | 28550 | 28550 | 44 |
| 360 | 20230922 | 123600 | 4181116150 | 28600 | 28500 | 28600 | 28450 | 1039 |
| 361 | 20230922 | 123500 | 4151451000 | 28500 | 28450 | 28500 | 28450 | 56 |
| 362 | 20230922 | 123400 | 4149857650 | 28500 | 28450 | 28500 | 28450 | 220 |
| 363 | 20230922 | 123300 | 4143596800 | 28400 | 28400 | 28400 | 28400 | 168 |
| 364 | 20230922 | 123200 | 4138825600 | 28400 | 28350 | 28400 | 28350 | 207 |
| 365 | 20230922 | 123100 | 4132949650 | 28350 | 28250 | 28350 | 28200 | 1257 |
| 366 | 20230922 | 123000 | 4097400250 | 28250 | 28250 | 28250 | 28250 | 1 |
| 367 | 20230922 | 122900 | 4097372000 | 28250 | 28250 | 28250 | 28250 | 8 |
| 368 | 20230922 | 122800 | 4097146000 | 28250 | 28250 | 28250 | 28250 | 32 |
| 369 | 20230922 | 122700 | 4096242000 | 28250 | 28250 | 28250 | 28250 | 4 |
| 370 | 20230922 | 122600 | 4096129000 | 28250 | 28250 | 28250 | 28250 | 216 |
| 371 | 20230922 | 122500 | 4090027000 | 28250 | 28300 | 28300 | 28250 | 48 |
| 372 | 20230922 | 122400 | 4088670300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 373 | 20230922 | 122300 | 4088670300 | 28300 | 28250 | 28300 | 28250 | 17 |
| 374 | 20230922 | 122200 | 4088190000 | 28250 | 28300 | 28300 | 28250 | 145 |
| 375 | 20230922 | 122100 | 4084090850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 376 | 20230922 | 122000 | 4084090850 | 28250 | 28250 | 28250 | 28250 | 32 |
| 377 | 20230922 | 121900 | 4083186850 | 28250 | 28250 | 28250 | 28250 | 21 |
| 378 | 20230922 | 121800 | 4082593600 | 28250 | 28250 | 28250 | 28250 | 281 |
| 379 | 20230922 | 121700 | 4074655350 | 28250 | 28250 | 28300 | 28250 | 234 |
| 380 | 20230922 | 121600 | 4068044750 | 28250 | 28300 | 28300 | 28250 | 1411 |
| 381 | 20230922 | 121500 | 4028172750 | 28300 | 28300 | 28300 | 28300 | 138 |
| 382 | 20230922 | 121400 | 4024267350 | 28250 | 28300 | 28300 | 28250 | 48 |
| 383 | 20230922 | 121300 | 4022911000 | 28300 | 28300 | 28300 | 28300 | 192 |
| 384 | 20230922 | 121200 | 4017477400 | 28300 | 28350 | 28350 | 28300 | 580 |
| 385 | 20230922 | 121100 | 4001040300 | 28350 | 28350 | 28350 | 28350 | 239 |
| 386 | 20230922 | 121000 | 3994264650 | 28350 | 28350 | 28400 | 28350 | 157 |
| 387 | 20230922 | 120900 | 3989811800 | 28350 | 28350 | 28350 | 28350 | 40 |
| 388 | 20230922 | 120800 | 3988677800 | 28350 | 28400 | 28400 | 28350 | 36 |
| 389 | 20230922 | 120700 | 3987657150 | 28350 | 28350 | 28350 | 28350 | 133 |
| 390 | 20230922 | 120600 | 3983886600 | 28350 | 28350 | 28350 | 28350 | 411 |
| 391 | 20230922 | 120500 | 3972234750 | 28400 | 28400 | 28400 | 28400 | 38 |
| 392 | 20230922 | 120400 | 3971155550 | 28400 | 28400 | 28400 | 28400 | 18 |
| 393 | 20230922 | 120300 | 3970644350 | 28350 | 28350 | 28350 | 28350 | 33 |
| 394 | 20230922 | 120200 | 3969708800 | 28400 | 28400 | 28400 | 28400 | 83 |
| 395 | 20230922 | 120100 | 3967351600 | 28400 | 28450 | 28450 | 28400 | 126 |
| 396 | 20230922 | 120000 | 3963773050 | 28450 | 28500 | 28550 | 28450 | 109 |
| 397 | 20230922 | 115900 | 3960668900 | 28500 | 28500 | 28500 | 28500 | 16 |
| 398 | 20230922 | 115800 | 3960212900 | 28500 | 28500 | 28500 | 28500 | 5 |
| 399 | 20230922 | 115700 | 3960070400 | 28550 | 28500 | 28550 | 28500 | 813 |
| 400 | 20230922 | 115600 | 3936899750 | 28500 | 28550 | 28600 | 28500 | 664 |
| 401 | 20230922 | 115500 | 3917949750 | 28500 | 28400 | 28550 | 28400 | 663 |
| 402 | 20230922 | 115400 | 3899073950 | 28450 | 28450 | 28450 | 28450 | 20 |
| 403 | 20230922 | 115300 | 3898504950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 404 | 20230922 | 115200 | 3898504950 | 28400 | 28400 | 28400 | 28400 | 1031 |
| 405 | 20230922 | 115100 | 3869224550 | 28400 | 28450 | 28450 | 28400 | 80 |
| 406 | 20230922 | 115000 | 3866952500 | 28400 | 28400 | 28400 | 28350 | 104 |
| 407 | 20230922 | 114900 | 3863999200 | 28400 | 28450 | 28450 | 28400 | 44 |
| 408 | 20230922 | 114800 | 3862749450 | 28450 | 28400 | 28450 | 28350 | 201 |
| 409 | 20230922 | 114700 | 3857045550 | 28400 | 28400 | 28400 | 28400 | 51 |
| 410 | 20230922 | 114600 | 3855597150 | 28400 | 28400 | 28400 | 28400 | 1235 |
| 411 | 20230922 | 114500 | 3820523150 | 28400 | 28350 | 28400 | 28300 | 469 |
| 412 | 20230922 | 114400 | 3807226350 | 28350 | 28300 | 28350 | 28300 | 391 |
| 413 | 20230922 | 114300 | 3796155700 | 28350 | 28300 | 28350 | 28300 | 164 |
| 414 | 20230922 | 114200 | 3791514150 | 28300 | 28300 | 28300 | 28300 | 13 |
| 415 | 20230922 | 114100 | 3791146250 | 28300 | 28250 | 28300 | 28200 | 70 |
| 416 | 20230922 | 114000 | 3789170150 | 28200 | 28200 | 28200 | 28200 | 16 |
| 417 | 20230922 | 113900 | 3788718950 | 28200 | 28250 | 28250 | 28200 | 1519 |
| 418 | 20230922 | 113800 | 3745882700 | 28250 | 28300 | 28300 | 28250 | 122 |
| 419 | 20230922 | 113700 | 3742433900 | 28300 | 28250 | 28300 | 28250 | 118 |
| 420 | 20230922 | 113600 | 3739099250 | 28200 | 28200 | 28200 | 28200 | 0 |
| 421 | 20230922 | 113500 | 3739099250 | 28200 | 28250 | 28250 | 28200 | 102 |
| 422 | 20230922 | 113400 | 3736218450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 423 | 20230922 | 113300 | 3736218450 | 28300 | 28200 | 28300 | 28200 | 146 |
| 424 | 20230922 | 113200 | 3732099450 | 28250 | 28250 | 28250 | 28250 | 106 |
| 425 | 20230922 | 113100 | 3729104950 | 28250 | 28250 | 28250 | 28200 | 33 |
| 426 | 20230922 | 113000 | 3728173400 | 28250 | 28300 | 28300 | 28250 | 1900 |
| 427 | 20230922 | 112900 | 3674461750 | 28300 | 28300 | 28300 | 28300 | 41 |
| 428 | 20230922 | 112800 | 3673301450 | 28300 | 28300 | 28300 | 28300 | 21 |
| 429 | 20230922 | 112700 | 3672707150 | 28300 | 28350 | 28350 | 28300 | 99 |
| 430 | 20230922 | 112600 | 3669900650 | 28350 | 28400 | 28400 | 28350 | 1107 |
| 431 | 20230922 | 112500 | 3638516250 | 28400 | 28350 | 28450 | 28350 | 61 |
| 432 | 20230922 | 112400 | 3636784000 | 28400 | 28450 | 28500 | 28400 | 1016 |
| 433 | 20230922 | 112300 | 3607927200 | 28500 | 28450 | 28500 | 28450 | 470 |
| 434 | 20230922 | 112200 | 3594545250 | 28450 | 28500 | 28500 | 28400 | 495 |
| 435 | 20230922 | 112100 | 3580449350 | 28450 | 28400 | 28500 | 28400 | 954 |
| 436 | 20230922 | 112000 | 3553289400 | 28450 | 28450 | 28450 | 28450 | 18 |
| 437 | 20230922 | 111900 | 3552777300 | 28400 | 28350 | 28400 | 28350 | 140 |
| 438 | 20230922 | 111800 | 3548803050 | 28400 | 28400 | 28400 | 28400 | 101 |
| 439 | 20230922 | 111700 | 3545934650 | 28400 | 28400 | 28400 | 28400 | 10 |
| 440 | 20230922 | 111600 | 3545650650 | 28350 | 28400 | 28450 | 28350 | 181 |
| 441 | 20230922 | 111500 | 3540508000 | 28400 | 28400 | 28400 | 28350 | 210 |
| 442 | 20230922 | 111400 | 3534544100 | 28350 | 28350 | 28350 | 28300 | 67 |
| 443 | 20230922 | 111300 | 3532645100 | 28300 | 28300 | 28300 | 28300 | 120 |
| 444 | 20230922 | 111200 | 3529249100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 445 | 20230922 | 111100 | 3529249100 | 28250 | 28350 | 28400 | 28250 | 385 |
| 446 | 20230922 | 111000 | 3518344900 | 28400 | 28350 | 28400 | 28350 | 88 |
| 447 | 20230922 | 110900 | 3515849500 | 28350 | 28350 | 28350 | 28300 | 292 |
| 448 | 20230922 | 110800 | 3507573450 | 28300 | 28300 | 28300 | 28300 | 52 |
| 449 | 20230922 | 110700 | 3506101850 | 28250 | 28250 | 28250 | 28250 | 36 |
| 450 | 20230922 | 110600 | 3505084850 | 28350 | 28250 | 28350 | 28250 | 56 |
| 451 | 20230922 | 110500 | 3503500850 | 28250 | 28250 | 28250 | 28200 | 359 |
| 452 | 20230922 | 110400 | 3493359150 | 28250 | 28200 | 28250 | 28200 | 132 |
| 453 | 20230922 | 110300 | 3489635850 | 28200 | 28250 | 28250 | 28200 | 245 |
| 454 | 20230922 | 110200 | 3482719600 | 28250 | 28300 | 28350 | 28250 | 301 |
| 455 | 20230922 | 110100 | 3474208600 | 28350 | 28350 | 28350 | 28300 | 64 |
| 456 | 20230922 | 110000 | 3472395100 | 28350 | 28300 | 28400 | 28300 | 611 |
| 457 | 20230922 | 105900 | 3455082050 | 28300 | 28350 | 28350 | 28300 | 101 |
| 458 | 20230922 | 105800 | 3452222900 | 28350 | 28350 | 28350 | 28350 | 804 |
| 459 | 20230922 | 105700 | 3429429500 | 28300 | 28250 | 28300 | 28250 | 1460 |
| 460 | 20230922 | 105600 | 3388138650 | 28200 | 28200 | 28250 | 28200 | 89 |
| 461 | 20230922 | 105500 | 3385626300 | 28200 | 28150 | 28200 | 28150 | 338 |
| 462 | 20230922 | 105400 | 3376094750 | 28200 | 28150 | 28200 | 28150 | 50 |
| 463 | 20230922 | 105300 | 3374687200 | 28150 | 28150 | 28200 | 28150 | 204 |
| 464 | 20230922 | 105200 | 3368937100 | 28200 | 28150 | 28200 | 28150 | 182 |
| 465 | 20230922 | 105100 | 3363813300 | 28150 | 28100 | 28150 | 28100 | 340 |
| 466 | 20230922 | 105000 | 3354244550 | 28100 | 28150 | 28150 | 28100 | 44 |
| 467 | 20230922 | 104900 | 3353006250 | 28200 | 28150 | 28200 | 28100 | 147 |
| 468 | 20230922 | 104800 | 3348868800 | 28150 | 28100 | 28150 | 28100 | 79 |
| 469 | 20230922 | 104700 | 3346648350 | 28100 | 28050 | 28100 | 28050 | 221 |
| 470 | 20230922 | 104600 | 3340439300 | 28050 | 28050 | 28050 | 28050 | 63 |
| 471 | 20230922 | 104500 | 3338672150 | 28050 | 28050 | 28100 | 28000 | 166 |
| 472 | 20230922 | 104400 | 3334014800 | 28050 | 28000 | 28050 | 28000 | 207 |
| 473 | 20230922 | 104300 | 3328218000 | 28000 | 28050 | 28100 | 28000 | 773 |
| 474 | 20230922 | 104200 | 3306539050 | 28050 | 28100 | 28100 | 28050 | 80 |
| 475 | 20230922 | 104100 | 3304291950 | 28100 | 28100 | 28150 | 28100 | 277 |
| 476 | 20230922 | 104000 | 3296503850 | 28150 | 28200 | 28200 | 28150 | 1011 |
| 477 | 20230922 | 103900 | 3268034900 | 28200 | 28200 | 28200 | 28200 | 314 |
| 478 | 20230922 | 103800 | 3259180100 | 28150 | 28200 | 28200 | 28150 | 604 |
| 479 | 20230922 | 103700 | 3242162150 | 28200 | 28250 | 28250 | 28200 | 1113 |
| 480 | 20230922 | 103600 | 3210773150 | 28250 | 28250 | 28300 | 28250 | 823 |
| 481 | 20230922 | 103500 | 3187522900 | 28200 | 28250 | 28250 | 28200 | 427 |
| 482 | 20230922 | 103400 | 3175466050 | 28200 | 28200 | 28250 | 28200 | 111 |
| 483 | 20230922 | 103300 | 3172335800 | 28250 | 28200 | 28250 | 28200 | 184 |
| 484 | 20230922 | 103200 | 3167138700 | 28200 | 28200 | 28200 | 28200 | 211 |
| 485 | 20230922 | 103100 | 3161188500 | 28200 | 28150 | 28200 | 28050 | 1144 |
| 486 | 20230922 | 103000 | 3128970000 | 28100 | 28100 | 28100 | 28000 | 167 |
| 487 | 20230922 | 102900 | 3124279250 | 28000 | 27950 | 28100 | 27950 | 2088 |
| 488 | 20230922 | 102800 | 3065841350 | 27950 | 28100 | 28100 | 27950 | 4402 |
| 489 | 20230922 | 102700 | 2942455850 | 28100 | 28100 | 28150 | 28100 | 415 |
| 490 | 20230922 | 102600 | 2930791850 | 28100 | 28100 | 28100 | 28100 | 93 |
| 491 | 20230922 | 102500 | 2928178550 | 28100 | 28100 | 28100 | 28100 | 273 |
| 492 | 20230922 | 102400 | 2920507250 | 28150 | 28150 | 28200 | 28100 | 1743 |
| 493 | 20230922 | 102300 | 2871509000 | 28100 | 28150 | 28150 | 28100 | 1129 |
| 494 | 20230922 | 102200 | 2839728600 | 28150 | 28200 | 28200 | 28150 | 55 |
| 495 | 20230922 | 102100 | 2838180000 | 28150 | 28150 | 28150 | 28150 | 57 |
| 496 | 20230922 | 102000 | 2836575450 | 28150 | 28150 | 28200 | 28150 | 112 |
| 497 | 20230922 | 101900 | 2833420350 | 28200 | 28200 | 28200 | 28150 | 307 |
| 498 | 20230922 | 101800 | 2824766350 | 28150 | 28150 | 28150 | 28150 | 276 |
| 499 | 20230922 | 101700 | 2816996950 | 28150 | 28200 | 28200 | 28150 | 46 |
| 500 | 20230922 | 101600 | 2815701950 | 28200 | 28200 | 28200 | 28200 | 100 |
| 501 | 20230922 | 101500 | 2812881950 | 28200 | 28150 | 28200 | 28150 | 363 |
| 502 | 20230922 | 101400 | 2802663300 | 28150 | 28150 | 28150 | 28150 | 12 |
| 503 | 20230922 | 101300 | 2802325500 | 28150 | 28150 | 28150 | 28150 | 43 |
| 504 | 20230922 | 101200 | 2801115050 | 28150 | 28150 | 28150 | 28150 | 35 |
| 505 | 20230922 | 101100 | 2800129800 | 28150 | 28150 | 28200 | 28150 | 618 |
| 506 | 20230922 | 101000 | 2782732250 | 28200 | 28200 | 28200 | 28150 | 90 |
| 507 | 20230922 | 100900 | 2780194300 | 28200 | 28200 | 28200 | 28200 | 16 |
| 508 | 20230922 | 100800 | 2779743100 | 28200 | 28200 | 28200 | 28150 | 33 |
| 509 | 20230922 | 100700 | 2778813500 | 28200 | 28200 | 28200 | 28150 | 204 |
| 510 | 20230922 | 100600 | 2773062750 | 28200 | 28200 | 28200 | 28150 | 133 |
| 511 | 20230922 | 100500 | 2769312650 | 28200 | 28200 | 28200 | 28150 | 1524 |
| 512 | 20230922 | 100400 | 2726405550 | 28200 | 28200 | 28200 | 28150 | 86 |
| 513 | 20230922 | 100300 | 2723981950 | 28200 | 28250 | 28250 | 28200 | 52 |
| 514 | 20230922 | 100200 | 2722515300 | 28250 | 28200 | 28250 | 28200 | 110 |
| 515 | 20230922 | 100100 | 2719413150 | 28200 | 28250 | 28250 | 28200 | 154 |
| 516 | 20230922 | 100000 | 2715065200 | 28300 | 28250 | 28300 | 28150 | 153 |
| 517 | 20230922 | 095900 | 2710741350 | 28150 | 28200 | 28250 | 28150 | 282 |
| 518 | 20230922 | 095800 | 2702791200 | 28200 | 28250 | 28250 | 28200 | 454 |
| 519 | 20230922 | 095700 | 2689979300 | 28300 | 28250 | 28300 | 28200 | 303 |
| 520 | 20230922 | 095600 | 2681420150 | 28250 | 28300 | 28300 | 28250 | 196 |
| 521 | 20230922 | 095500 | 2675880650 | 28250 | 28300 | 28300 | 28250 | 67 |
| 522 | 20230922 | 095400 | 2673987650 | 28300 | 28300 | 28300 | 28300 | 128 |
| 523 | 20230922 | 095300 | 2670365250 | 28350 | 28250 | 28350 | 28250 | 4746 |
| 524 | 20230922 | 095200 | 2536284600 | 28250 | 28250 | 28250 | 28250 | 48 |
| 525 | 20230922 | 095100 | 2534928600 | 28250 | 28200 | 28250 | 28200 | 43 |
| 526 | 20230922 | 095000 | 2533714500 | 28200 | 28150 | 28200 | 28150 | 702 |
| 527 | 20230922 | 094900 | 2513940700 | 28150 | 28200 | 28200 | 28150 | 587 |
| 528 | 20230922 | 094800 | 2497416450 | 28200 | 28300 | 28300 | 28200 | 346 |
| 529 | 20230922 | 094700 | 2487649250 | 28400 | 28250 | 28400 | 28100 | 2911 |
| 530 | 20230922 | 094600 | 2405613950 | 28200 | 28200 | 28200 | 28200 | 90 |
| 531 | 20230922 | 094500 | 2403075950 | 28300 | 28350 | 28400 | 28200 | 1737 |
| 532 | 20230922 | 094400 | 2354024300 | 28400 | 28350 | 28400 | 28350 | 156 |
| 533 | 20230922 | 094300 | 2349599400 | 28350 | 28300 | 28350 | 28300 | 293 |
| 534 | 20230922 | 094200 | 2341306550 | 28350 | 28350 | 28350 | 28300 | 149 |
| 535 | 20230922 | 094100 | 2337086400 | 28300 | 28350 | 28350 | 28300 | 237 |
| 536 | 20230922 | 094000 | 2330369300 | 28350 | 28350 | 28350 | 28350 | 170 |
| 537 | 20230922 | 093900 | 2325549800 | 28400 | 28500 | 28500 | 28400 | 1298 |
| 538 | 20230922 | 093800 | 2288600600 | 28500 | 28400 | 28500 | 28400 | 2219 |
| 539 | 20230922 | 093700 | 2225510450 | 28400 | 28250 | 28400 | 28200 | 1117 |
| 540 | 20230922 | 093600 | 2193882450 | 28200 | 28250 | 28250 | 28200 | 439 |
| 541 | 20230922 | 093500 | 2181492850 | 28300 | 28300 | 28300 | 28250 | 334 |
| 542 | 20230922 | 093400 | 2172040950 | 28250 | 28150 | 28350 | 28150 | 971 |
| 543 | 20230922 | 093300 | 2144566600 | 28150 | 28150 | 28150 | 28100 | 1022 |
| 544 | 20230922 | 093200 | 2115799300 | 28150 | 28200 | 28200 | 28100 | 929 |
| 545 | 20230922 | 093100 | 2089635350 | 28200 | 28100 | 28200 | 28100 | 763 |
| 546 | 20230922 | 093000 | 2068163050 | 28100 | 27950 | 28100 | 27900 | 3524 |
| 547 | 20230922 | 092900 | 1969455700 | 27950 | 27950 | 28000 | 27900 | 2572 |
| 548 | 20230922 | 092800 | 1897606700 | 27950 | 28050 | 28100 | 27950 | 8561 |
| 549 | 20230922 | 092700 | 1657665600 | 28100 | 28300 | 28350 | 28100 | 5913 |
| 550 | 20230922 | 092600 | 1491061600 | 28350 | 28400 | 28450 | 28350 | 2692 |
| 551 | 20230922 | 092500 | 1414689900 | 28500 | 28400 | 28500 | 28400 | 437 |
| 552 | 20230922 | 092400 | 1402247600 | 28400 | 28500 | 28500 | 28400 | 1229 |
| 553 | 20230922 | 092300 | 1367285650 | 28550 | 28500 | 28550 | 28500 | 423 |
| 554 | 20230922 | 092200 | 1355227900 | 28500 | 28500 | 28550 | 28450 | 304 |
| 555 | 20230922 | 092100 | 1346563900 | 28500 | 28500 | 28500 | 28500 | 602 |
| 556 | 20230922 | 092000 | 1329406900 | 28500 | 28450 | 28600 | 28450 | 1902 |
| 557 | 20230922 | 091900 | 1275170700 | 28500 | 28350 | 28500 | 28300 | 1207 |
| 558 | 20230922 | 091800 | 1240929600 | 28350 | 28300 | 28350 | 28250 | 863 |
| 559 | 20230922 | 091700 | 1216495550 | 28350 | 28400 | 28400 | 28250 | 2411 |
| 560 | 20230922 | 091600 | 1148211100 | 28350 | 28400 | 28400 | 28350 | 1975 |
| 561 | 20230922 | 091500 | 1092160000 | 28400 | 28650 | 28650 | 28400 | 5121 |
| 562 | 20230922 | 091400 | 946194750 | 28600 | 28700 | 28700 | 28600 | 1960 |
| 563 | 20230922 | 091300 | 890097900 | 28700 | 28600 | 28700 | 28600 | 1495 |
| 564 | 20230922 | 091200 | 847283700 | 28600 | 28700 | 28700 | 28600 | 3254 |
| 565 | 20230922 | 091100 | 754067950 | 28650 | 28900 | 28900 | 28650 | 3315 |
| 566 | 20230922 | 091000 | 658706500 | 28900 | 29000 | 29100 | 28900 | 1194 |
| 567 | 20230922 | 090900 | 624119700 | 29000 | 28950 | 29050 | 28950 | 991 |
| 568 | 20230922 | 090800 | 595378850 | 28900 | 29050 | 29050 | 28900 | 868 |
| 569 | 20230922 | 090700 | 570225650 | 29050 | 28950 | 29150 | 28950 | 1050 |
| 570 | 20230922 | 090600 | 539738300 | 28900 | 28900 | 28900 | 28850 | 703 |
| 571 | 20230922 | 090500 | 519447950 | 28900 | 28700 | 29050 | 28700 | 1301 |
| 572 | 20230922 | 090400 | 481897250 | 28750 | 28750 | 28800 | 28700 | 2761 |
| 573 | 20230922 | 090300 | 402568700 | 28750 | 28650 | 28850 | 28650 | 1211 |
| 574 | 20230922 | 090200 | 367698900 | 28750 | 28800 | 28900 | 28650 | 2350 |
| 575 | 20230922 | 090100 | 300135900 | 28800 | 28650 | 29150 | 28650 | 4263 |
| 576 | 20230922 | 090000 | 176831850 | 28650 | 28950 | 28950 | 28650 | 5681 |