32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 3 | 20230921 | 184500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230921 | 184400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230921 | 184300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230921 | 184200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230921 | 184100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230921 | 184000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230921 | 183900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230921 | 183800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230921 | 183700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230921 | 183600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230921 | 183500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230921 | 183400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230921 | 183300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230921 | 183200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230921 | 183100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230921 | 183000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230921 | 182900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230921 | 182800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230921 | 182700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230921 | 182600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230921 | 182500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230921 | 182400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230921 | 182300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230921 | 182200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230921 | 182100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230921 | 182000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230921 | 181900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230921 | 181800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230921 | 181700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230921 | 181600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 33 | 20230921 | 181500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230921 | 181400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230921 | 181300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230921 | 181200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230921 | 181100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230921 | 181000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230921 | 180900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230921 | 180800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230921 | 180700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230921 | 180600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230921 | 180500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230921 | 180400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230921 | 180300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230921 | 180200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230921 | 180100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230921 | 180000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230921 | 175900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230921 | 175800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230921 | 175700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230921 | 175600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230921 | 175500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230921 | 175400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230921 | 175300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230921 | 175200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230921 | 175100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230921 | 175000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230921 | 174900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230921 | 174800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230921 | 174700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230921 | 174600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 63 | 20230921 | 174500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230921 | 174400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230921 | 174300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230921 | 174200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230921 | 174100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230921 | 174000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230921 | 173900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230921 | 173800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230921 | 173700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230921 | 173600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230921 | 173500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230921 | 173400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230921 | 173300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230921 | 173200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230921 | 173100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230921 | 173000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230921 | 172900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230921 | 172800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230921 | 172700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230921 | 172600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230921 | 172500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230921 | 172400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230921 | 172300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230921 | 172200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230921 | 172100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230921 | 172000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230921 | 171900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230921 | 171800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230921 | 171700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230921 | 171600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 93 | 20230921 | 171500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230921 | 171400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230921 | 171300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230921 | 171200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230921 | 171100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230921 | 171000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230921 | 170900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230921 | 170800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230921 | 170700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230921 | 170600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230921 | 170500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230921 | 170400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230921 | 170300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230921 | 170200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230921 | 170100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230921 | 170000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230921 | 165900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230921 | 165800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230921 | 165700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230921 | 165600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230921 | 165500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230921 | 165400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230921 | 165300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230921 | 165200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230921 | 165100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230921 | 165000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230921 | 164900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230921 | 164800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230921 | 164700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230921 | 164600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 123 | 20230921 | 164500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230921 | 164400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230921 | 164300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230921 | 164200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230921 | 164100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230921 | 164000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230921 | 163900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230921 | 163800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230921 | 163700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230921 | 163600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230921 | 163500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230921 | 163400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230921 | 163300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230921 | 163200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230921 | 163100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230921 | 163000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230921 | 162900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230921 | 162800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230921 | 162700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230921 | 162600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230921 | 162500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230921 | 162400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230921 | 162300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230921 | 162200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230921 | 162100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230921 | 162000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230921 | 161900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230921 | 161800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230921 | 161700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230921 | 161600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 153 | 20230921 | 161500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230921 | 161400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230921 | 161300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230921 | 161200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230921 | 161100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230921 | 161000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230921 | 160900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230921 | 160800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230921 | 160700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230921 | 160600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230921 | 160500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230921 | 160400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230921 | 160300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230921 | 160200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230921 | 160100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230921 | 160000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230921 | 155900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230921 | 155800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230921 | 155700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230921 | 155600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230921 | 155500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230921 | 155400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230921 | 155300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230921 | 155200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230921 | 155100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230921 | 155000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230921 | 154900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230921 | 154800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230921 | 154700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230921 | 154600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 183 | 20230921 | 154500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230921 | 154400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230921 | 154300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230921 | 154200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230921 | 154100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230921 | 154000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230921 | 153900 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230921 | 153800 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230921 | 153700 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230921 | 153600 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230921 | 153500 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230921 | 153400 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20230921 | 153300 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20230921 | 153200 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20230921 | 153100 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20230921 | 153000 | 43223862350 | 26550 | 26550 | 26550 | 26550 | 40950 |
| 199 | 20230921 | 152900 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20230921 | 152800 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20230921 | 152700 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20230921 | 152600 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20230921 | 152500 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20230921 | 152400 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20230921 | 152300 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20230921 | 152200 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20230921 | 152100 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20230921 | 152000 | 42136639850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20230921 | 151900 | 42136639850 | 26550 | 26500 | 26550 | 26500 | 3949 |
| 210 | 20230921 | 151800 | 42031841200 | 26500 | 26550 | 26600 | 26500 | 5883 |
| 211 | 20230921 | 151700 | 41875650150 | 26550 | 26500 | 26600 | 26500 | 10860 |
| 212 | 20230921 | 151600 | 41587262200 | 26550 | 26550 | 26550 | 26500 | 6974 |
| 213 | 20230921 | 151500 | 41402284200 | 26550 | 26500 | 26600 | 26500 | 3142 |
| 214 | 20230921 | 151400 | 41318866400 | 26550 | 26550 | 26550 | 26500 | 4845 |
| 215 | 20230921 | 151300 | 41190320000 | 26550 | 26550 | 26600 | 26500 | 11782 |
| 216 | 20230921 | 151200 | 40877520150 | 26550 | 26550 | 26600 | 26550 | 3870 |
| 217 | 20230921 | 151100 | 40774744550 | 26550 | 26550 | 26600 | 26550 | 3924 |
| 218 | 20230921 | 151000 | 40670558500 | 26550 | 26550 | 26600 | 26500 | 8253 |
| 219 | 20230921 | 150900 | 40451514650 | 26550 | 26550 | 26550 | 26500 | 5038 |
| 220 | 20230921 | 150800 | 40317941050 | 26500 | 26500 | 26550 | 26500 | 9198 |
| 221 | 20230921 | 150700 | 40073852950 | 26550 | 26500 | 26550 | 26500 | 1938 |
| 222 | 20230921 | 150600 | 40022454600 | 26550 | 26550 | 26600 | 26500 | 8403 |
| 223 | 20230921 | 150500 | 39799415900 | 26550 | 26550 | 26600 | 26500 | 8202 |
| 224 | 20230921 | 150400 | 39581531000 | 26500 | 26550 | 26550 | 26500 | 2850 |
| 225 | 20230921 | 150300 | 39505939600 | 26500 | 26550 | 26600 | 26500 | 4681 |
| 226 | 20230921 | 150200 | 39381667700 | 26550 | 26550 | 26600 | 26500 | 1828 |
| 227 | 20230921 | 150100 | 39333134600 | 26550 | 26550 | 26600 | 26500 | 8397 |
| 228 | 20230921 | 150000 | 39110484750 | 26600 | 26550 | 26600 | 26500 | 8641 |
| 229 | 20230921 | 145900 | 38881103500 | 26550 | 26550 | 26600 | 26550 | 7775 |
| 230 | 20230921 | 145800 | 38674644850 | 26550 | 26600 | 26650 | 26550 | 11194 |
| 231 | 20230921 | 145700 | 38377091000 | 26650 | 26600 | 26650 | 26600 | 4105 |
| 232 | 20230921 | 145600 | 38267872400 | 26600 | 26550 | 26650 | 26550 | 7577 |
| 233 | 20230921 | 145500 | 38066354300 | 26600 | 26600 | 26650 | 26550 | 6975 |
| 234 | 20230921 | 145400 | 37880946150 | 26600 | 26600 | 26600 | 26550 | 3223 |
| 235 | 20230921 | 145300 | 37795325750 | 26600 | 26600 | 26600 | 26550 | 2657 |
| 236 | 20230921 | 145200 | 37724700650 | 26600 | 26550 | 26650 | 26550 | 3022 |
| 237 | 20230921 | 145100 | 37644372550 | 26550 | 26600 | 26650 | 26550 | 5719 |
| 238 | 20230921 | 145000 | 37492306250 | 26600 | 26600 | 26650 | 26550 | 3711 |
| 239 | 20230921 | 144900 | 37393637050 | 26600 | 26600 | 26650 | 26550 | 5519 |
| 240 | 20230921 | 144800 | 37246861150 | 26550 | 26550 | 26600 | 26550 | 5300 |
| 241 | 20230921 | 144700 | 37106020100 | 26550 | 26550 | 26600 | 26550 | 7344 |
| 242 | 20230921 | 144600 | 36910855850 | 26550 | 26550 | 26600 | 26550 | 2584 |
| 243 | 20230921 | 144500 | 36842204800 | 26550 | 26600 | 26650 | 26550 | 6025 |
| 244 | 20230921 | 144400 | 36681993400 | 26600 | 26600 | 26650 | 26600 | 5291 |
| 245 | 20230921 | 144300 | 36541230700 | 26600 | 26600 | 26650 | 26600 | 2952 |
| 246 | 20230921 | 144200 | 36462668050 | 26600 | 26600 | 26650 | 26600 | 2017 |
| 247 | 20230921 | 144100 | 36409008650 | 26600 | 26600 | 26650 | 26600 | 2879 |
| 248 | 20230921 | 144000 | 36332414150 | 26600 | 26600 | 26650 | 26550 | 4224 |
| 249 | 20230921 | 143900 | 36220022750 | 26600 | 26600 | 26650 | 26600 | 4903 |
| 250 | 20230921 | 143800 | 36089575900 | 26600 | 26600 | 26650 | 26600 | 3453 |
| 251 | 20230921 | 143700 | 35997713550 | 26600 | 26600 | 26650 | 26600 | 4565 |
| 252 | 20230921 | 143600 | 35876129250 | 26600 | 26600 | 26650 | 26600 | 3508 |
| 253 | 20230921 | 143500 | 35782806900 | 26600 | 26650 | 26650 | 26600 | 1721 |
| 254 | 20230921 | 143400 | 35737004100 | 26650 | 26650 | 26650 | 26600 | 6076 |
| 255 | 20230921 | 143300 | 35575254950 | 26600 | 26600 | 26650 | 26600 | 3099 |
| 256 | 20230921 | 143200 | 35492803800 | 26600 | 26600 | 26650 | 26600 | 3514 |
| 257 | 20230921 | 143100 | 35399253950 | 26600 | 26650 | 26650 | 26600 | 3149 |
| 258 | 20230921 | 143000 | 35315482850 | 26650 | 26650 | 26650 | 26600 | 4640 |
| 259 | 20230921 | 142900 | 35192018450 | 26600 | 26600 | 26700 | 26600 | 12950 |
| 260 | 20230921 | 142800 | 34847481400 | 26600 | 26650 | 26700 | 26600 | 1756 |
| 261 | 20230921 | 142700 | 34800683900 | 26650 | 26650 | 26700 | 26650 | 3373 |
| 262 | 20230921 | 142600 | 34710791850 | 26650 | 26650 | 26700 | 26650 | 2921 |
| 263 | 20230921 | 142500 | 34632940500 | 26650 | 26700 | 26700 | 26650 | 1680 |
| 264 | 20230921 | 142400 | 34588138550 | 26700 | 26700 | 26750 | 26700 | 1624 |
| 265 | 20230921 | 142300 | 34544752650 | 26700 | 26700 | 26750 | 26700 | 1916 |
| 266 | 20230921 | 142200 | 34493592650 | 26700 | 26700 | 26750 | 26650 | 3096 |
| 267 | 20230921 | 142100 | 34410940650 | 26700 | 26700 | 26750 | 26700 | 2206 |
| 268 | 20230921 | 142000 | 34352040050 | 26700 | 26650 | 26750 | 26650 | 2933 |
| 269 | 20230921 | 141900 | 34273740050 | 26650 | 26650 | 26700 | 26650 | 3095 |
| 270 | 20230921 | 141800 | 34191255150 | 26650 | 26650 | 26700 | 26650 | 2958 |
| 271 | 20230921 | 141700 | 34112418550 | 26650 | 26650 | 26700 | 26650 | 1186 |
| 272 | 20230921 | 141600 | 34080802350 | 26650 | 26650 | 26700 | 26650 | 6719 |
| 273 | 20230921 | 141500 | 33901738650 | 26650 | 26700 | 26700 | 26650 | 2958 |
| 274 | 20230921 | 141400 | 33822780850 | 26700 | 26700 | 26750 | 26700 | 1835 |
| 275 | 20230921 | 141300 | 33773768300 | 26700 | 26700 | 26750 | 26700 | 4555 |
| 276 | 20230921 | 141200 | 33652045800 | 26700 | 26750 | 26750 | 26700 | 1197 |
| 277 | 20230921 | 141100 | 33620085650 | 26700 | 26700 | 26750 | 26700 | 2748 |
| 278 | 20230921 | 141000 | 33546650900 | 26700 | 26700 | 26750 | 26700 | 1473 |
| 279 | 20230921 | 140900 | 33507318650 | 26700 | 26700 | 26750 | 26700 | 1040 |
| 280 | 20230921 | 140800 | 33479538900 | 26700 | 26700 | 26750 | 26700 | 1975 |
| 281 | 20230921 | 140700 | 33426799600 | 26700 | 26700 | 26750 | 26700 | 1476 |
| 282 | 20230921 | 140600 | 33387384250 | 26700 | 26650 | 26750 | 26650 | 3952 |
| 283 | 20230921 | 140500 | 33281995550 | 26700 | 26700 | 26700 | 26650 | 3397 |
| 284 | 20230921 | 140400 | 33191340350 | 26700 | 26700 | 26750 | 26700 | 4767 |
| 285 | 20230921 | 140300 | 33064053600 | 26700 | 26700 | 26750 | 26700 | 2943 |
| 286 | 20230921 | 140200 | 32985475000 | 26700 | 26650 | 26750 | 26650 | 1920 |
| 287 | 20230921 | 140100 | 32934193300 | 26650 | 26700 | 26750 | 26650 | 1867 |
| 288 | 20230921 | 140000 | 32884363400 | 26700 | 26650 | 26750 | 26650 | 2642 |
| 289 | 20230921 | 135900 | 32813912550 | 26650 | 26650 | 26700 | 26650 | 956 |
| 290 | 20230921 | 135800 | 32788417850 | 26650 | 26700 | 26750 | 26650 | 17714 |
| 291 | 20230921 | 135700 | 32315964100 | 26700 | 26700 | 26750 | 26700 | 1124 |
| 292 | 20230921 | 135600 | 32285944150 | 26700 | 26700 | 26750 | 26700 | 2624 |
| 293 | 20230921 | 135500 | 32215880800 | 26700 | 26700 | 26750 | 26700 | 5305 |
| 294 | 20230921 | 135400 | 32074223200 | 26700 | 26700 | 26750 | 26700 | 4358 |
| 295 | 20230921 | 135300 | 31957696900 | 26700 | 26750 | 26750 | 26700 | 1943 |
| 296 | 20230921 | 135200 | 31905771400 | 26800 | 26800 | 26800 | 26750 | 1310 |
| 297 | 20230921 | 135100 | 31870722950 | 26750 | 26750 | 26800 | 26750 | 4205 |
| 298 | 20230921 | 135000 | 31758231300 | 26750 | 26750 | 26800 | 26750 | 3460 |
| 299 | 20230921 | 134900 | 31665670200 | 26750 | 26750 | 26800 | 26750 | 1021 |
| 300 | 20230921 | 134800 | 31638352850 | 26800 | 26750 | 26800 | 26750 | 906 |
| 301 | 20230921 | 134700 | 31614114700 | 26750 | 26750 | 26800 | 26750 | 1855 |
| 302 | 20230921 | 134600 | 31564468100 | 26750 | 26800 | 26800 | 26750 | 1227 |
| 303 | 20230921 | 134500 | 31531626300 | 26750 | 26750 | 26800 | 26750 | 1507 |
| 304 | 20230921 | 134400 | 31491297650 | 26750 | 26750 | 26800 | 26750 | 1176 |
| 305 | 20230921 | 134300 | 31459832300 | 26750 | 26750 | 26800 | 26750 | 2547 |
| 306 | 20230921 | 134200 | 31391698450 | 26750 | 26750 | 26800 | 26700 | 973 |
| 307 | 20230921 | 134100 | 31365691400 | 26750 | 26750 | 26800 | 26700 | 2297 |
| 308 | 20230921 | 134000 | 31304250550 | 26750 | 26750 | 26800 | 26750 | 2054 |
| 309 | 20230921 | 133900 | 31249276350 | 26750 | 26750 | 26800 | 26750 | 3352 |
| 310 | 20230921 | 133800 | 31159599600 | 26750 | 26750 | 26800 | 26750 | 1514 |
| 311 | 20230921 | 133700 | 31119069700 | 26750 | 26750 | 26800 | 26750 | 1170 |
| 312 | 20230921 | 133600 | 31087769700 | 26750 | 26750 | 26850 | 26750 | 2717 |
| 313 | 20230921 | 133500 | 31014963600 | 26750 | 26750 | 26800 | 26750 | 2036 |
| 314 | 20230921 | 133400 | 30960484500 | 26750 | 26750 | 26800 | 26750 | 813 |
| 315 | 20230921 | 133300 | 30938731000 | 26750 | 26750 | 26800 | 26750 | 1927 |
| 316 | 20230921 | 133200 | 30887182850 | 26750 | 26750 | 26800 | 26750 | 786 |
| 317 | 20230921 | 133100 | 30866145850 | 26800 | 26800 | 26850 | 26750 | 6694 |
| 318 | 20230921 | 133000 | 30686778600 | 26800 | 26800 | 26850 | 26800 | 1257 |
| 319 | 20230921 | 132900 | 30653087600 | 26800 | 26800 | 26850 | 26800 | 2897 |
| 320 | 20230921 | 132800 | 30575446250 | 26800 | 26800 | 26850 | 26750 | 955 |
| 321 | 20230921 | 132700 | 30549834800 | 26800 | 26850 | 26900 | 26750 | 4377 |
| 322 | 20230921 | 132600 | 30432463100 | 26850 | 26800 | 26900 | 26800 | 4279 |
| 323 | 20230921 | 132500 | 30317567900 | 26800 | 26750 | 26800 | 26750 | 2480 |
| 324 | 20230921 | 132400 | 30251158000 | 26750 | 26750 | 26800 | 26750 | 928 |
| 325 | 20230921 | 132300 | 30226333800 | 26800 | 26800 | 26850 | 26750 | 2324 |
| 326 | 20230921 | 132200 | 30164084050 | 26800 | 26800 | 26850 | 26800 | 767 |
| 327 | 20230921 | 132100 | 30143526650 | 26800 | 26800 | 26850 | 26800 | 6193 |
| 328 | 20230921 | 132000 | 29977318900 | 26800 | 26800 | 26850 | 26800 | 1503 |
| 329 | 20230921 | 131900 | 29937023950 | 26850 | 26750 | 26850 | 26750 | 1748 |
| 330 | 20230921 | 131800 | 29890181000 | 26800 | 26750 | 26800 | 26750 | 2814 |
| 331 | 20230921 | 131700 | 29814816900 | 26800 | 26700 | 26800 | 26700 | 3204 |
| 332 | 20230921 | 131600 | 29729134450 | 26700 | 26700 | 26750 | 26700 | 2173 |
| 333 | 20230921 | 131500 | 29671111300 | 26750 | 26700 | 26750 | 26650 | 5028 |
| 334 | 20230921 | 131400 | 29536792250 | 26700 | 26700 | 26750 | 26700 | 1338 |
| 335 | 20230921 | 131300 | 29501066000 | 26700 | 26700 | 26750 | 26700 | 4127 |
| 336 | 20230921 | 131200 | 29390838550 | 26650 | 26650 | 26700 | 26650 | 4523 |
| 337 | 20230921 | 131100 | 29270230700 | 26650 | 26650 | 26700 | 26650 | 1405 |
| 338 | 20230921 | 131000 | 29232779750 | 26650 | 26600 | 26700 | 26600 | 6766 |
| 339 | 20230921 | 130900 | 29052407750 | 26600 | 26650 | 26700 | 26600 | 1632 |
| 340 | 20230921 | 130800 | 29008927900 | 26650 | 26650 | 26700 | 26600 | 7200 |
| 341 | 20230921 | 130700 | 28817098000 | 26650 | 26650 | 26700 | 26600 | 3716 |
| 342 | 20230921 | 130600 | 28718037900 | 26650 | 26650 | 26700 | 26650 | 8767 |
| 343 | 20230921 | 130500 | 28484141850 | 26650 | 26650 | 26700 | 26650 | 3227 |
| 344 | 20230921 | 130400 | 28398084700 | 26650 | 26650 | 26700 | 26650 | 2481 |
| 345 | 20230921 | 130300 | 28331931350 | 26700 | 26650 | 26700 | 26650 | 9200 |
| 346 | 20230921 | 130200 | 28086647850 | 26650 | 26700 | 26750 | 26650 | 8167 |
| 347 | 20230921 | 130100 | 27868596600 | 26700 | 26700 | 26750 | 26700 | 3270 |
| 348 | 20230921 | 130000 | 27781209450 | 26750 | 26750 | 26800 | 26700 | 4948 |
| 349 | 20230921 | 125900 | 27648868300 | 26750 | 26800 | 26800 | 26750 | 2158 |
| 350 | 20230921 | 125800 | 27591139600 | 26800 | 26750 | 26800 | 26750 | 1739 |
| 351 | 20230921 | 125700 | 27544617000 | 26750 | 26750 | 26800 | 26750 | 1718 |
| 352 | 20230921 | 125600 | 27498650800 | 26750 | 26750 | 26800 | 26700 | 3047 |
| 353 | 20230921 | 125500 | 27417073300 | 26750 | 26750 | 26800 | 26700 | 4625 |
| 354 | 20230921 | 125400 | 27293186450 | 26750 | 26750 | 26800 | 26700 | 1309 |
| 355 | 20230921 | 125300 | 27258175400 | 26750 | 26800 | 26800 | 26750 | 2370 |
| 356 | 20230921 | 125200 | 27194739800 | 26750 | 26750 | 26850 | 26750 | 976 |
| 357 | 20230921 | 125100 | 27168627900 | 26850 | 26750 | 26850 | 26700 | 5516 |
| 358 | 20230921 | 125000 | 27020989500 | 26750 | 26750 | 26800 | 26750 | 1616 |
| 359 | 20230921 | 124900 | 26977760350 | 26750 | 26750 | 26800 | 26700 | 1789 |
| 360 | 20230921 | 124800 | 26929895250 | 26800 | 26750 | 26800 | 26700 | 4193 |
| 361 | 20230921 | 124700 | 26817626850 | 26750 | 26800 | 26800 | 26750 | 2227 |
| 362 | 20230921 | 124600 | 26758051350 | 26750 | 26800 | 26850 | 26750 | 1828 |
| 363 | 20230921 | 124500 | 26709058050 | 26800 | 26750 | 26800 | 26700 | 19805 |
| 364 | 20230921 | 124400 | 26179718650 | 26750 | 26750 | 26800 | 26750 | 2449 |
| 365 | 20230921 | 124300 | 26114202250 | 26800 | 26800 | 26850 | 26750 | 1454 |
| 366 | 20230921 | 124200 | 26075279550 | 26800 | 26800 | 26850 | 26750 | 1286 |
| 367 | 20230921 | 124100 | 26040812600 | 26800 | 26800 | 26850 | 26750 | 1428 |
| 368 | 20230921 | 124000 | 26002541950 | 26800 | 26800 | 26900 | 26750 | 3690 |
| 369 | 20230921 | 123900 | 25903622800 | 26850 | 26850 | 26850 | 26800 | 4153 |
| 370 | 20230921 | 123800 | 25792244950 | 26850 | 26800 | 26900 | 26800 | 2201 |
| 371 | 20230921 | 123700 | 25733160700 | 26800 | 26900 | 26900 | 26800 | 1387 |
| 372 | 20230921 | 123600 | 25695933450 | 26850 | 26800 | 26900 | 26800 | 3438 |
| 373 | 20230921 | 123500 | 25603616300 | 26800 | 26800 | 26850 | 26750 | 2108 |
| 374 | 20230921 | 123400 | 25547097450 | 26800 | 26800 | 26850 | 26750 | 1588 |
| 375 | 20230921 | 123300 | 25504556350 | 26800 | 26800 | 26850 | 26750 | 2100 |
| 376 | 20230921 | 123200 | 25448274350 | 26800 | 26800 | 26850 | 26750 | 1561 |
| 377 | 20230921 | 123100 | 25406462850 | 26800 | 26800 | 26850 | 26750 | 1914 |
| 378 | 20230921 | 123000 | 25355142400 | 26800 | 26750 | 26850 | 26750 | 6796 |
| 379 | 20230921 | 122900 | 25173200500 | 26750 | 26800 | 26850 | 26750 | 4759 |
| 380 | 20230921 | 122800 | 25045778250 | 26750 | 26850 | 26850 | 26750 | 15079 |
| 381 | 20230921 | 122700 | 24642236750 | 26800 | 26850 | 26900 | 26800 | 3741 |
| 382 | 20230921 | 122600 | 24541960500 | 26850 | 26900 | 26900 | 26800 | 1389 |
| 383 | 20230921 | 122500 | 24504671850 | 26850 | 26850 | 26900 | 26850 | 1983 |
| 384 | 20230921 | 122400 | 24451426000 | 26850 | 26850 | 26900 | 26800 | 2990 |
| 385 | 20230921 | 122300 | 24371145850 | 26850 | 26850 | 26900 | 26800 | 1302 |
| 386 | 20230921 | 122200 | 24336184500 | 26850 | 26900 | 26900 | 26800 | 2147 |
| 387 | 20230921 | 122100 | 24278510950 | 26850 | 26800 | 26850 | 26800 | 1091 |
| 388 | 20230921 | 122000 | 24249230250 | 26800 | 26850 | 26900 | 26800 | 2063 |
| 389 | 20230921 | 121900 | 24193856950 | 26800 | 26850 | 26900 | 26800 | 1585 |
| 390 | 20230921 | 121800 | 24151343250 | 26850 | 26800 | 26900 | 26800 | 3639 |
| 391 | 20230921 | 121700 | 24053689400 | 26800 | 26800 | 26850 | 26800 | 1956 |
| 392 | 20230921 | 121600 | 24001232650 | 26800 | 26800 | 26850 | 26800 | 1730 |
| 393 | 20230921 | 121500 | 23954866600 | 26800 | 26900 | 26900 | 26750 | 3435 |
| 394 | 20230921 | 121400 | 23862762050 | 26850 | 26850 | 26900 | 26800 | 7587 |
| 395 | 20230921 | 121300 | 23659285750 | 26850 | 26850 | 26900 | 26800 | 661 |
| 396 | 20230921 | 121200 | 23641543000 | 26850 | 26850 | 26900 | 26800 | 1504 |
| 397 | 20230921 | 121100 | 23601159250 | 26850 | 26850 | 26900 | 26800 | 4614 |
| 398 | 20230921 | 121000 | 23477198400 | 26850 | 26900 | 26900 | 26800 | 1544 |
| 399 | 20230921 | 120900 | 23435770700 | 26850 | 26800 | 26900 | 26800 | 10429 |
| 400 | 20230921 | 120800 | 23155962150 | 26800 | 26850 | 26850 | 26800 | 1779 |
| 401 | 20230921 | 120700 | 23108284150 | 26800 | 26850 | 26900 | 26800 | 19579 |
| 402 | 20230921 | 120600 | 22583401600 | 26850 | 26900 | 26900 | 26850 | 1423 |
| 403 | 20230921 | 120500 | 22545172550 | 26850 | 26900 | 26900 | 26850 | 1220 |
| 404 | 20230921 | 120400 | 22512393900 | 26850 | 26850 | 26900 | 26850 | 2507 |
| 405 | 20230921 | 120300 | 22445074000 | 26850 | 26850 | 26900 | 26850 | 3874 |
| 406 | 20230921 | 120200 | 22341002850 | 26850 | 26850 | 26900 | 26850 | 4212 |
| 407 | 20230921 | 120100 | 22227903400 | 26900 | 26850 | 26900 | 26850 | 806 |
| 408 | 20230921 | 120000 | 22206251900 | 26850 | 26850 | 26900 | 26850 | 2442 |
| 409 | 20230921 | 115900 | 22140675550 | 26850 | 26900 | 26950 | 26850 | 1714 |
| 410 | 20230921 | 115800 | 22094588900 | 26950 | 26850 | 26950 | 26850 | 3044 |
| 411 | 20230921 | 115700 | 22012746200 | 26850 | 26900 | 26950 | 26850 | 1568 |
| 412 | 20230921 | 115600 | 21970568350 | 26950 | 26900 | 26950 | 26900 | 2686 |
| 413 | 20230921 | 115500 | 21898308900 | 26900 | 26900 | 26950 | 26900 | 3116 |
| 414 | 20230921 | 115400 | 21814487700 | 26950 | 26900 | 26950 | 26900 | 1574 |
| 415 | 20230921 | 115300 | 21772144900 | 26900 | 26900 | 26950 | 26900 | 1947 |
| 416 | 20230921 | 115200 | 21719761700 | 26900 | 26900 | 26950 | 26900 | 1467 |
| 417 | 20230921 | 115100 | 21680293750 | 26900 | 26900 | 26950 | 26900 | 6058 |
| 418 | 20230921 | 115000 | 21517205350 | 26900 | 26950 | 26950 | 26900 | 1530 |
| 419 | 20230921 | 114900 | 21476046750 | 26900 | 26900 | 26950 | 26900 | 2312 |
| 420 | 20230921 | 114800 | 21413851400 | 26900 | 26900 | 26950 | 26900 | 1186 |
| 421 | 20230921 | 114700 | 21381942250 | 26900 | 26850 | 26950 | 26850 | 3469 |
| 422 | 20230921 | 114600 | 21288676150 | 26900 | 26950 | 26950 | 26850 | 3210 |
| 423 | 20230921 | 114500 | 21202328100 | 26950 | 26900 | 26950 | 26900 | 4379 |
| 424 | 20230921 | 114400 | 21084532600 | 26900 | 26900 | 26950 | 26900 | 1435 |
| 425 | 20230921 | 114300 | 21045926900 | 26950 | 26950 | 26950 | 26900 | 2603 |
| 426 | 20230921 | 114200 | 20975892050 | 26900 | 26900 | 26950 | 26900 | 971 |
| 427 | 20230921 | 114100 | 20949765700 | 26900 | 26950 | 26950 | 26900 | 1531 |
| 428 | 20230921 | 114000 | 20908571450 | 26900 | 26950 | 26950 | 26900 | 1587 |
| 429 | 20230921 | 113900 | 20865854700 | 26950 | 26900 | 26950 | 26900 | 4160 |
| 430 | 20230921 | 113800 | 20753949950 | 26900 | 26900 | 26950 | 26900 | 1453 |
| 431 | 20230921 | 113700 | 20714833600 | 26900 | 26950 | 26950 | 26900 | 2130 |
| 432 | 20230921 | 113600 | 20657533500 | 26900 | 26900 | 26950 | 26900 | 1114 |
| 433 | 20230921 | 113500 | 20627564700 | 26900 | 26950 | 27000 | 26900 | 5300 |
| 434 | 20230921 | 113400 | 20484781950 | 26900 | 26900 | 26950 | 26900 | 1093 |
| 435 | 20230921 | 113300 | 20455365850 | 26900 | 26900 | 26950 | 26900 | 1929 |
| 436 | 20230921 | 113200 | 20403472500 | 26900 | 26900 | 26950 | 26900 | 1734 |
| 437 | 20230921 | 113100 | 20356825450 | 26900 | 26900 | 26950 | 26900 | 1047 |
| 438 | 20230921 | 113000 | 20328656550 | 26950 | 26950 | 26950 | 26900 | 2352 |
| 439 | 20230921 | 112900 | 20265332300 | 26950 | 26950 | 27000 | 26900 | 1738 |
| 440 | 20230921 | 112800 | 20218523900 | 26950 | 26950 | 27000 | 26950 | 1476 |
| 441 | 20230921 | 112700 | 20178741750 | 26950 | 26950 | 26950 | 26900 | 4409 |
| 442 | 20230921 | 112600 | 20060032900 | 26950 | 27000 | 27000 | 26950 | 582 |
| 443 | 20230921 | 112500 | 20044347650 | 26950 | 26950 | 27000 | 26950 | 1560 |
| 444 | 20230921 | 112400 | 20002303550 | 26950 | 26950 | 27050 | 26950 | 6196 |
| 445 | 20230921 | 112300 | 19835171450 | 27000 | 26900 | 27000 | 26900 | 1055 |
| 446 | 20230921 | 112200 | 19806738100 | 26900 | 26950 | 27000 | 26900 | 2088 |
| 447 | 20230921 | 112100 | 19750503200 | 26950 | 26900 | 27000 | 26900 | 1310 |
| 448 | 20230921 | 112000 | 19715158500 | 26950 | 26950 | 27000 | 26900 | 1522 |
| 449 | 20230921 | 111900 | 19674132150 | 26950 | 26950 | 27000 | 26900 | 3342 |
| 450 | 20230921 | 111800 | 19583942000 | 26950 | 26950 | 27000 | 26900 | 1611 |
| 451 | 20230921 | 111700 | 19540509950 | 26950 | 26900 | 27000 | 26900 | 1614 |
| 452 | 20230921 | 111600 | 19497035150 | 26900 | 26900 | 26950 | 26900 | 2979 |
| 453 | 20230921 | 111500 | 19416888850 | 26900 | 26950 | 26950 | 26900 | 6585 |
| 454 | 20230921 | 111400 | 19239736650 | 26950 | 26950 | 27000 | 26900 | 2648 |
| 455 | 20230921 | 111300 | 19168379600 | 26950 | 26950 | 27000 | 26950 | 1036 |
| 456 | 20230921 | 111200 | 19140456300 | 26950 | 26950 | 27000 | 26900 | 1516 |
| 457 | 20230921 | 111100 | 19099609600 | 26950 | 26900 | 27050 | 26900 | 19425 |
| 458 | 20230921 | 111000 | 18575488100 | 26900 | 26900 | 26950 | 26900 | 1292 |
| 459 | 20230921 | 110900 | 18540723400 | 26900 | 26950 | 27000 | 26900 | 850 |
| 460 | 20230921 | 110800 | 18517840200 | 26950 | 26900 | 27000 | 26850 | 8387 |
| 461 | 20230921 | 110700 | 18292001300 | 26900 | 26900 | 26950 | 26900 | 6898 |
| 462 | 20230921 | 110600 | 18106392700 | 26900 | 26950 | 26950 | 26900 | 3201 |
| 463 | 20230921 | 110500 | 18020280400 | 26900 | 26900 | 26950 | 26900 | 1899 |
| 464 | 20230921 | 110400 | 17969193050 | 26950 | 26950 | 26950 | 26900 | 5250 |
| 465 | 20230921 | 110300 | 17827934500 | 26900 | 26950 | 27000 | 26900 | 5716 |
| 466 | 20230921 | 110200 | 17673991500 | 26950 | 27000 | 27000 | 26950 | 2368 |
| 467 | 20230921 | 110100 | 17610144150 | 26950 | 26950 | 27000 | 26950 | 462 |
| 468 | 20230921 | 110000 | 17597692300 | 26950 | 26950 | 27000 | 26950 | 3790 |
| 469 | 20230921 | 105900 | 17495382850 | 26950 | 26950 | 27000 | 26950 | 4730 |
| 470 | 20230921 | 105800 | 17367902550 | 26950 | 26950 | 27000 | 26950 | 4123 |
| 471 | 20230921 | 105700 | 17256758150 | 26950 | 27000 | 27000 | 26950 | 1966 |
| 472 | 20230921 | 105600 | 17203701400 | 27000 | 27000 | 27050 | 26950 | 8581 |
| 473 | 20230921 | 105500 | 16972029350 | 27000 | 27050 | 27100 | 27000 | 1646 |
| 474 | 20230921 | 105400 | 16927510800 | 27050 | 27050 | 27100 | 27050 | 643 |
| 475 | 20230921 | 105300 | 16910115000 | 27050 | 27050 | 27100 | 27000 | 477 |
| 476 | 20230921 | 105200 | 16897209300 | 27050 | 27050 | 27050 | 27000 | 1565 |
| 477 | 20230921 | 105100 | 16854920100 | 27050 | 27100 | 27100 | 27000 | 2649 |
| 478 | 20230921 | 105000 | 16783268450 | 27100 | 27050 | 27100 | 27050 | 766 |
| 479 | 20230921 | 104900 | 16762533300 | 27050 | 27050 | 27100 | 27050 | 751 |
| 480 | 20230921 | 104800 | 16742196450 | 27100 | 27100 | 27100 | 27050 | 1400 |
| 481 | 20230921 | 104700 | 16704273800 | 27100 | 27100 | 27100 | 27050 | 497 |
| 482 | 20230921 | 104600 | 16690824000 | 27050 | 27050 | 27100 | 27050 | 666 |
| 483 | 20230921 | 104500 | 16672806250 | 27050 | 27100 | 27100 | 27000 | 2943 |
| 484 | 20230921 | 104400 | 16593277850 | 27100 | 27100 | 27150 | 27050 | 1481 |
| 485 | 20230921 | 104300 | 16553143200 | 27100 | 27000 | 27150 | 27000 | 6163 |
| 486 | 20230921 | 104200 | 16386256350 | 27000 | 27000 | 27050 | 26950 | 2799 |
| 487 | 20230921 | 104100 | 16310677800 | 27000 | 27000 | 27050 | 26950 | 1911 |
| 488 | 20230921 | 104000 | 16259100300 | 27000 | 27000 | 27050 | 26950 | 3532 |
| 489 | 20230921 | 103900 | 16163811600 | 27000 | 27000 | 27050 | 26950 | 3981 |
| 490 | 20230921 | 103800 | 16056391500 | 27000 | 27000 | 27050 | 27000 | 981 |
| 491 | 20230921 | 103700 | 16029902850 | 27050 | 26950 | 27100 | 26950 | 4559 |
| 492 | 20230921 | 103600 | 15906760550 | 26950 | 27000 | 27000 | 26950 | 2485 |
| 493 | 20230921 | 103500 | 15839784050 | 26950 | 27000 | 27000 | 26950 | 1340 |
| 494 | 20230921 | 103400 | 15803653550 | 26950 | 26950 | 27000 | 26950 | 1636 |
| 495 | 20230921 | 103300 | 15759560900 | 27000 | 27000 | 27000 | 26950 | 4592 |
| 496 | 20230921 | 103200 | 15635726450 | 26950 | 27000 | 27050 | 26950 | 1905 |
| 497 | 20230921 | 103100 | 15584352450 | 26950 | 27000 | 27050 | 26950 | 4334 |
| 498 | 20230921 | 103000 | 15467360600 | 27050 | 27050 | 27050 | 26950 | 1528 |
| 499 | 20230921 | 102900 | 15426114550 | 27000 | 27000 | 27050 | 26950 | 1971 |
| 500 | 20230921 | 102800 | 15372905650 | 27050 | 27050 | 27050 | 26950 | 3661 |
| 501 | 20230921 | 102700 | 15274135600 | 27000 | 27000 | 27050 | 26950 | 4499 |
| 502 | 20230921 | 102600 | 15152705300 | 27000 | 26950 | 27050 | 26900 | 13533 |
| 503 | 20230921 | 102500 | 14787693200 | 27000 | 27000 | 27000 | 26950 | 3105 |
| 504 | 20230921 | 102400 | 14704005450 | 26950 | 27050 | 27050 | 26950 | 6562 |
| 505 | 20230921 | 102300 | 14527009950 | 27000 | 27000 | 27050 | 27000 | 12225 |
| 506 | 20230921 | 102200 | 14196882100 | 27000 | 27050 | 27050 | 27000 | 2143 |
| 507 | 20230921 | 102100 | 14138983150 | 27050 | 27000 | 27100 | 26950 | 13509 |
| 508 | 20230921 | 102000 | 13774177200 | 27000 | 27050 | 27050 | 27000 | 3547 |
| 509 | 20230921 | 101900 | 13678400500 | 27050 | 27000 | 27050 | 27000 | 2718 |
| 510 | 20230921 | 101800 | 13604890600 | 27050 | 27050 | 27050 | 26950 | 10598 |
| 511 | 20230921 | 101700 | 13318721000 | 27050 | 27100 | 27150 | 27000 | 23065 |
| 512 | 20230921 | 101600 | 12695447400 | 27100 | 27150 | 27200 | 27100 | 2652 |
| 513 | 20230921 | 101500 | 12623576850 | 27100 | 27100 | 27200 | 27100 | 4722 |
| 514 | 20230921 | 101400 | 12495487500 | 27100 | 27100 | 27150 | 27100 | 901 |
| 515 | 20230921 | 101300 | 12471064800 | 27100 | 27100 | 27150 | 27100 | 2702 |
| 516 | 20230921 | 101200 | 12397826850 | 27100 | 27100 | 27150 | 27100 | 1075 |
| 517 | 20230921 | 101100 | 12368688600 | 27150 | 27100 | 27150 | 27100 | 1556 |
| 518 | 20230921 | 101000 | 12326462200 | 27150 | 27100 | 27150 | 27050 | 2844 |
| 519 | 20230921 | 100900 | 12249394850 | 27100 | 27100 | 27150 | 27100 | 1605 |
| 520 | 20230921 | 100800 | 12205895500 | 27100 | 27100 | 27150 | 27100 | 2400 |
| 521 | 20230921 | 100700 | 12140851250 | 27150 | 27100 | 27150 | 27100 | 2583 |
| 522 | 20230921 | 100600 | 12070799800 | 27100 | 27100 | 27150 | 27100 | 3289 |
| 523 | 20230921 | 100500 | 11981666650 | 27100 | 27100 | 27150 | 27100 | 2149 |
| 524 | 20230921 | 100400 | 11923428450 | 27100 | 27150 | 27150 | 27050 | 3558 |
| 525 | 20230921 | 100300 | 11827015500 | 27100 | 27150 | 27200 | 27100 | 6236 |
| 526 | 20230921 | 100200 | 11657816300 | 27200 | 27250 | 27250 | 27150 | 6832 |
| 527 | 20230921 | 100100 | 11472069600 | 27250 | 27250 | 27250 | 27200 | 1835 |
| 528 | 20230921 | 100000 | 11422084050 | 27250 | 27250 | 27300 | 27200 | 1911 |
| 529 | 20230921 | 095900 | 11370021150 | 27200 | 27300 | 27300 | 27200 | 2644 |
| 530 | 20230921 | 095800 | 11298093450 | 27200 | 27200 | 27250 | 27150 | 9003 |
| 531 | 20230921 | 095700 | 11053140150 | 27150 | 27200 | 27200 | 27150 | 442 |
| 532 | 20230921 | 095600 | 11041133150 | 27200 | 27250 | 27250 | 27150 | 4947 |
| 533 | 20230921 | 095500 | 10906574950 | 27200 | 27250 | 27250 | 27200 | 290 |
| 534 | 20230921 | 095400 | 10898681250 | 27250 | 27150 | 27250 | 27150 | 7770 |
| 535 | 20230921 | 095300 | 10687282700 | 27150 | 27150 | 27200 | 27150 | 1991 |
| 536 | 20230921 | 095200 | 10633225900 | 27200 | 27150 | 27200 | 27100 | 868 |
| 537 | 20230921 | 095100 | 10609662150 | 27150 | 27100 | 27150 | 27050 | 8194 |
| 538 | 20230921 | 095000 | 10387520100 | 27100 | 27100 | 27200 | 27100 | 3377 |
| 539 | 20230921 | 094900 | 10295887500 | 27100 | 27200 | 27200 | 27100 | 2587 |
| 540 | 20230921 | 094800 | 10225654850 | 27200 | 27150 | 27200 | 27100 | 4600 |
| 541 | 20230921 | 094700 | 10100874200 | 27150 | 27150 | 27200 | 27100 | 1329 |
| 542 | 20230921 | 094600 | 10064815700 | 27100 | 27150 | 27200 | 27100 | 6619 |
| 543 | 20230921 | 094500 | 9884979050 | 27150 | 27200 | 27200 | 27150 | 3097 |
| 544 | 20230921 | 094400 | 9800880300 | 27200 | 27050 | 27200 | 27050 | 11398 |
| 545 | 20230921 | 094300 | 9491450500 | 27050 | 27200 | 27200 | 26950 | 65532 |
| 546 | 20230921 | 094200 | 7718961300 | 27150 | 27200 | 27250 | 27150 | 4040 |
| 547 | 20230921 | 094100 | 7609134300 | 27200 | 27150 | 27200 | 27150 | 2093 |
| 548 | 20230921 | 094000 | 7552293100 | 27150 | 27200 | 27250 | 27150 | 1922 |
| 549 | 20230921 | 093900 | 7500045850 | 27200 | 27250 | 27300 | 27150 | 3202 |
| 550 | 20230921 | 093800 | 7412953150 | 27250 | 27200 | 27300 | 27150 | 8839 |
| 551 | 20230921 | 093700 | 7172351100 | 27200 | 27200 | 27250 | 27200 | 4555 |
| 552 | 20230921 | 093600 | 7048452700 | 27200 | 27200 | 27250 | 27200 | 3268 |
| 553 | 20230921 | 093500 | 6959558500 | 27200 | 27250 | 27250 | 27200 | 2108 |
| 554 | 20230921 | 093400 | 6902207950 | 27250 | 27200 | 27250 | 27150 | 4533 |
| 555 | 20230921 | 093300 | 6778951250 | 27200 | 27200 | 27250 | 27200 | 4189 |
| 556 | 20230921 | 093200 | 6665006850 | 27200 | 27150 | 27250 | 27150 | 6872 |
| 557 | 20230921 | 093100 | 6478111900 | 27150 | 27250 | 27300 | 27150 | 11438 |
| 558 | 20230921 | 093000 | 6167035950 | 27300 | 27250 | 27300 | 27200 | 7244 |
| 559 | 20230921 | 092900 | 5969639150 | 27250 | 27300 | 27350 | 27250 | 6029 |
| 560 | 20230921 | 092800 | 5805323400 | 27300 | 27350 | 27400 | 27300 | 13563 |
| 561 | 20230921 | 092700 | 5434857800 | 27350 | 27350 | 27400 | 27300 | 8251 |
| 562 | 20230921 | 092600 | 5209307850 | 27400 | 27350 | 27400 | 27350 | 1506 |
| 563 | 20230921 | 092500 | 5168114750 | 27400 | 27500 | 27500 | 27350 | 17718 |
| 564 | 20230921 | 092400 | 4682653550 | 27500 | 27500 | 27550 | 27500 | 2320 |
| 565 | 20230921 | 092300 | 4618850000 | 27550 | 27500 | 27550 | 27500 | 2122 |
| 566 | 20230921 | 092200 | 4560480100 | 27500 | 27500 | 27550 | 27450 | 3086 |
| 567 | 20230921 | 092100 | 4475620500 | 27500 | 27450 | 27500 | 27400 | 3357 |
| 568 | 20230921 | 092000 | 4383469100 | 27450 | 27450 | 27500 | 27400 | 2465 |
| 569 | 20230921 | 091900 | 4315848700 | 27450 | 27450 | 27500 | 27400 | 6137 |
| 570 | 20230921 | 091800 | 4147442300 | 27450 | 27450 | 27500 | 27450 | 2600 |
| 571 | 20230921 | 091700 | 4075990150 | 27500 | 27550 | 27550 | 27450 | 3225 |
| 572 | 20230921 | 091600 | 3987292600 | 27550 | 27500 | 27550 | 27500 | 2013 |
| 573 | 20230921 | 091500 | 3931880450 | 27500 | 27550 | 27550 | 27450 | 3935 |
| 574 | 20230921 | 091400 | 3823660750 | 27600 | 27550 | 27600 | 27500 | 1556 |
| 575 | 20230921 | 091300 | 3780793550 | 27600 | 27500 | 27600 | 27450 | 6034 |
| 576 | 20230921 | 091200 | 3614520150 | 27500 | 27450 | 27550 | 27450 | 7010 |
| 577 | 20230921 | 091100 | 3421696150 | 27500 | 27450 | 27500 | 27400 | 1347 |
| 578 | 20230921 | 091000 | 3384694400 | 27500 | 27400 | 27500 | 27350 | 10201 |
| 579 | 20230921 | 090900 | 3105345600 | 27350 | 27450 | 27450 | 27350 | 8048 |
| 580 | 20230921 | 090800 | 2884878250 | 27400 | 27550 | 27550 | 27400 | 6371 |
| 581 | 20230921 | 090700 | 2710018950 | 27550 | 27500 | 27650 | 27450 | 9222 |
| 582 | 20230921 | 090600 | 2455967300 | 27500 | 27450 | 27600 | 27400 | 3817 |
| 583 | 20230921 | 090500 | 2351088550 | 27500 | 27450 | 27500 | 27400 | 10246 |
| 584 | 20230921 | 090400 | 2069811450 | 27450 | 27400 | 27500 | 27400 | 2414 |
| 585 | 20230921 | 090300 | 2003504400 | 27400 | 27450 | 27500 | 27350 | 10540 |
| 586 | 20230921 | 090200 | 1714694300 | 27450 | 27500 | 27500 | 27300 | 20047 |
| 587 | 20230921 | 090100 | 1166466500 | 27450 | 27450 | 27600 | 27450 | 13582 |
| 588 | 20230921 | 090000 | 792915950 | 27450 | 27500 | 27600 | 27450 | 28423 |