32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 3 | 20230911 | 184600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230911 | 184500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230911 | 184400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230911 | 184300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230911 | 184200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230911 | 184100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230911 | 184000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230911 | 183900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230911 | 183800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230911 | 183700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230911 | 183600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230911 | 183500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230911 | 183400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230911 | 183300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230911 | 183200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230911 | 183100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230911 | 183000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230911 | 182900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230911 | 182800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230911 | 182700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230911 | 182600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230911 | 182500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230911 | 182400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230911 | 182300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230911 | 182200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230911 | 182100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230911 | 182000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230911 | 181900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230911 | 181800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230911 | 181700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 33 | 20230911 | 181600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230911 | 181500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230911 | 181400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230911 | 181300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230911 | 181200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230911 | 181100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230911 | 181000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230911 | 180900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230911 | 180800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230911 | 180700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230911 | 180600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230911 | 180500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230911 | 180400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230911 | 180300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230911 | 180200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230911 | 180100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230911 | 180000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230911 | 175900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230911 | 175800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230911 | 175700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230911 | 175600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230911 | 175500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230911 | 175400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230911 | 175300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230911 | 175200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230911 | 175100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230911 | 175000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230911 | 174900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230911 | 174800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230911 | 174700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 63 | 20230911 | 174600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230911 | 174500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230911 | 174400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230911 | 174300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230911 | 174200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230911 | 174100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230911 | 174000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230911 | 173900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230911 | 173800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230911 | 173700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230911 | 173600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230911 | 173500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230911 | 173400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230911 | 173300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230911 | 173200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230911 | 173100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230911 | 173000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230911 | 172900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230911 | 172800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230911 | 172700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230911 | 172600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230911 | 172500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230911 | 172400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230911 | 172300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230911 | 172200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230911 | 172100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230911 | 172000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230911 | 171900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230911 | 171800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230911 | 171700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 93 | 20230911 | 171600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230911 | 171500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230911 | 171400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230911 | 171300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230911 | 171200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230911 | 171100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230911 | 171000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230911 | 170900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230911 | 170800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230911 | 170700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230911 | 170600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230911 | 170500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230911 | 170400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230911 | 170300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230911 | 170200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230911 | 170100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230911 | 170000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230911 | 165900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230911 | 165800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230911 | 165700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230911 | 165600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230911 | 165500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230911 | 165400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230911 | 165300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230911 | 165200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230911 | 165100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230911 | 165000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230911 | 164900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230911 | 164800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230911 | 164700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 123 | 20230911 | 164600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230911 | 164500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230911 | 164400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230911 | 164300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230911 | 164200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230911 | 164100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230911 | 164000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230911 | 163900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230911 | 163800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230911 | 163700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230911 | 163600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230911 | 163500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230911 | 163400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230911 | 163300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230911 | 163200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230911 | 163100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230911 | 163000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230911 | 162900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230911 | 162800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230911 | 162700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230911 | 162600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230911 | 162500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230911 | 162400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230911 | 162300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230911 | 162200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230911 | 162100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230911 | 162000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230911 | 161900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230911 | 161800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230911 | 161700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 153 | 20230911 | 161600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230911 | 161500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230911 | 161400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230911 | 161300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230911 | 161200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230911 | 161100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230911 | 161000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230911 | 160900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230911 | 160800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230911 | 160700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230911 | 160600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230911 | 160500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230911 | 160400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230911 | 160300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230911 | 160200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230911 | 160100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230911 | 160000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230911 | 155900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230911 | 155800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230911 | 155700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230911 | 155600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230911 | 155500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230911 | 155400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230911 | 155300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230911 | 155200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230911 | 155100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230911 | 155000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230911 | 154900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230911 | 154800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230911 | 154700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 183 | 20230911 | 154600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230911 | 154500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230911 | 154400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230911 | 154300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230911 | 154200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230911 | 154100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230911 | 154000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230911 | 153900 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230911 | 153800 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230911 | 153700 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230911 | 153600 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230911 | 153500 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230911 | 153400 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230911 | 153300 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230911 | 153200 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230911 | 153100 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230911 | 153000 | 56190917500 | 27050 | 27050 | 27050 | 27050 | 45245 |
| 200 | 20230911 | 152900 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20230911 | 152800 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20230911 | 152700 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20230911 | 152600 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20230911 | 152500 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20230911 | 152400 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20230911 | 152300 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20230911 | 152200 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20230911 | 152100 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20230911 | 152000 | 54967040250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20230911 | 151900 | 54967040250 | 27000 | 27000 | 27150 | 26950 | 22163 |
| 211 | 20230911 | 151800 | 54366870900 | 27000 | 26850 | 27000 | 26850 | 7218 |
| 212 | 20230911 | 151700 | 54172658000 | 26850 | 26850 | 26900 | 26850 | 3061 |
| 213 | 20230911 | 151600 | 54090410750 | 26850 | 26850 | 26900 | 26850 | 2655 |
| 214 | 20230911 | 151500 | 54019077850 | 26850 | 26950 | 26950 | 26850 | 10947 |
| 215 | 20230911 | 151400 | 53724536100 | 26900 | 26950 | 26950 | 26900 | 2319 |
| 216 | 20230911 | 151300 | 53662088950 | 26950 | 26950 | 26950 | 26900 | 2284 |
| 217 | 20230911 | 151200 | 53600603250 | 26950 | 26900 | 26950 | 26900 | 5193 |
| 218 | 20230911 | 151100 | 53460699600 | 26900 | 26950 | 26950 | 26900 | 1795 |
| 219 | 20230911 | 151000 | 53412352150 | 26950 | 26950 | 27000 | 26900 | 8166 |
| 220 | 20230911 | 150900 | 53192293000 | 27000 | 27000 | 27000 | 26950 | 2505 |
| 221 | 20230911 | 150800 | 53124720700 | 26950 | 27050 | 27050 | 26950 | 9693 |
| 222 | 20230911 | 150700 | 52862916450 | 27050 | 27000 | 27050 | 26950 | 4326 |
| 223 | 20230911 | 150600 | 52746060600 | 27000 | 26950 | 27050 | 26950 | 7446 |
| 224 | 20230911 | 150500 | 52545116550 | 26950 | 26950 | 27000 | 26900 | 7081 |
| 225 | 20230911 | 150400 | 52354277000 | 26900 | 26800 | 26950 | 26800 | 10788 |
| 226 | 20230911 | 150300 | 52064156050 | 26850 | 26750 | 26850 | 26750 | 2419 |
| 227 | 20230911 | 150200 | 51999301850 | 26750 | 26800 | 26850 | 26750 | 7663 |
| 228 | 20230911 | 150100 | 51793791600 | 26800 | 26850 | 26850 | 26800 | 1908 |
| 229 | 20230911 | 150000 | 51742587900 | 26800 | 26850 | 26900 | 26800 | 1158 |
| 230 | 20230911 | 145900 | 51711517050 | 26850 | 26850 | 26900 | 26800 | 2999 |
| 231 | 20230911 | 145800 | 51630996800 | 26850 | 26850 | 26900 | 26850 | 1238 |
| 232 | 20230911 | 145700 | 51597724850 | 26850 | 26800 | 26850 | 26750 | 2590 |
| 233 | 20230911 | 145600 | 51528261500 | 26800 | 26800 | 26850 | 26800 | 3798 |
| 234 | 20230911 | 145500 | 51426383600 | 26800 | 26800 | 26850 | 26800 | 2242 |
| 235 | 20230911 | 145400 | 51366234100 | 26800 | 26850 | 26900 | 26800 | 3393 |
| 236 | 20230911 | 145300 | 51275199950 | 26850 | 26850 | 26900 | 26800 | 1932 |
| 237 | 20230911 | 145200 | 51223305700 | 26800 | 26800 | 26900 | 26750 | 8033 |
| 238 | 20230911 | 145100 | 51007761200 | 26800 | 26900 | 26900 | 26750 | 1357 |
| 239 | 20230911 | 145000 | 50971358550 | 26850 | 26850 | 26900 | 26800 | 3241 |
| 240 | 20230911 | 144900 | 50884409650 | 26900 | 26850 | 26950 | 26800 | 3749 |
| 241 | 20230911 | 144800 | 50783751700 | 26950 | 26950 | 26950 | 26850 | 2647 |
| 242 | 20230911 | 144700 | 50712529850 | 26950 | 26950 | 26950 | 26900 | 2699 |
| 243 | 20230911 | 144600 | 50639818200 | 26950 | 26850 | 26950 | 26800 | 5135 |
| 244 | 20230911 | 144500 | 50501686850 | 26850 | 26750 | 26900 | 26700 | 7814 |
| 245 | 20230911 | 144400 | 50292282400 | 26750 | 26750 | 26750 | 26700 | 3759 |
| 246 | 20230911 | 144300 | 50191787450 | 26750 | 26800 | 26800 | 26750 | 1938 |
| 247 | 20230911 | 144200 | 50139914650 | 26750 | 26750 | 26800 | 26750 | 2630 |
| 248 | 20230911 | 144100 | 50069491350 | 26800 | 26800 | 26800 | 26750 | 1938 |
| 249 | 20230911 | 144000 | 50017600650 | 26800 | 26600 | 26800 | 26600 | 5187 |
| 250 | 20230911 | 143900 | 49878923750 | 26600 | 26600 | 26700 | 26550 | 8256 |
| 251 | 20230911 | 143800 | 49659182350 | 26600 | 26650 | 26750 | 26600 | 4623 |
| 252 | 20230911 | 143700 | 49535999400 | 26600 | 26700 | 26800 | 26600 | 5443 |
| 253 | 20230911 | 143600 | 49390847450 | 26700 | 26700 | 26800 | 26700 | 4323 |
| 254 | 20230911 | 143500 | 49275200550 | 26750 | 26800 | 26850 | 26650 | 7772 |
| 255 | 20230911 | 143400 | 49067282200 | 26800 | 26900 | 26900 | 26750 | 5340 |
| 256 | 20230911 | 143300 | 48924122100 | 26850 | 26800 | 26950 | 26800 | 5330 |
| 257 | 20230911 | 143200 | 48780833600 | 26800 | 26950 | 27000 | 26800 | 3443 |
| 258 | 20230911 | 143100 | 48688366150 | 26950 | 27000 | 27050 | 26950 | 2997 |
| 259 | 20230911 | 143000 | 48607482750 | 27000 | 27000 | 27100 | 27000 | 6544 |
| 260 | 20230911 | 142900 | 48430566100 | 27100 | 27100 | 27100 | 27000 | 3885 |
| 261 | 20230911 | 142800 | 48325465600 | 27100 | 27100 | 27150 | 27000 | 8519 |
| 262 | 20230911 | 142700 | 48094738850 | 27150 | 27050 | 27150 | 27000 | 8110 |
| 263 | 20230911 | 142600 | 47875018300 | 27000 | 27050 | 27100 | 26950 | 5477 |
| 264 | 20230911 | 142500 | 47727074900 | 27050 | 27000 | 27100 | 27000 | 5323 |
| 265 | 20230911 | 142400 | 47583071050 | 27050 | 27000 | 27050 | 26950 | 5192 |
| 266 | 20230911 | 142300 | 47442770650 | 27000 | 27050 | 27100 | 26950 | 15410 |
| 267 | 20230911 | 142200 | 47026407600 | 27050 | 26850 | 27100 | 26800 | 13669 |
| 268 | 20230911 | 142100 | 46657736650 | 26850 | 26800 | 26900 | 26800 | 6048 |
| 269 | 20230911 | 142000 | 46495476550 | 26850 | 26700 | 26900 | 26700 | 10637 |
| 270 | 20230911 | 141900 | 46210133500 | 26650 | 26750 | 26750 | 26550 | 14685 |
| 271 | 20230911 | 141800 | 45818721450 | 26750 | 26750 | 26800 | 26700 | 4155 |
| 272 | 20230911 | 141700 | 45707598550 | 26750 | 26850 | 26850 | 26750 | 10823 |
| 273 | 20230911 | 141600 | 45417610050 | 26850 | 26800 | 26850 | 26750 | 5918 |
| 274 | 20230911 | 141500 | 45258978950 | 26800 | 26800 | 26850 | 26700 | 9266 |
| 275 | 20230911 | 141400 | 45010809950 | 26800 | 26750 | 26900 | 26700 | 10231 |
| 276 | 20230911 | 141300 | 44736748250 | 26750 | 26850 | 26850 | 26600 | 29408 |
| 277 | 20230911 | 141200 | 43950005200 | 26850 | 27100 | 27150 | 26850 | 21492 |
| 278 | 20230911 | 141100 | 43369775100 | 27150 | 26950 | 27150 | 26950 | 52488 |
| 279 | 20230911 | 141000 | 41951122650 | 27000 | 26900 | 27000 | 26900 | 14044 |
| 280 | 20230911 | 140900 | 41572643050 | 26900 | 26900 | 26950 | 26900 | 7806 |
| 281 | 20230911 | 140800 | 41362461850 | 26950 | 26950 | 26950 | 26850 | 18170 |
| 282 | 20230911 | 140700 | 40873947850 | 26950 | 26900 | 26950 | 26850 | 16826 |
| 283 | 20230911 | 140600 | 40421075500 | 26900 | 26850 | 26900 | 26750 | 30273 |
| 284 | 20230911 | 140500 | 39608443250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 285 | 20230911 | 140400 | 39608443250 | 26800 | 26800 | 26800 | 26750 | 1747 |
| 286 | 20230911 | 140300 | 39561624200 | 26800 | 26700 | 26800 | 26700 | 9926 |
| 287 | 20230911 | 140200 | 39295710350 | 26750 | 26750 | 26800 | 26700 | 5005 |
| 288 | 20230911 | 140100 | 39161680900 | 26750 | 26750 | 26800 | 26700 | 3154 |
| 289 | 20230911 | 140000 | 39077312950 | 26750 | 26750 | 26800 | 26700 | 7123 |
| 290 | 20230911 | 135900 | 38886603000 | 26800 | 26700 | 26800 | 26650 | 6344 |
| 291 | 20230911 | 135800 | 38716966400 | 26700 | 26600 | 26700 | 26550 | 7729 |
| 292 | 20230911 | 135700 | 38511034450 | 26550 | 26500 | 26600 | 26450 | 9035 |
| 293 | 20230911 | 135600 | 38271399700 | 26500 | 26550 | 26600 | 26500 | 4306 |
| 294 | 20230911 | 135500 | 38157161150 | 26600 | 26600 | 26600 | 26550 | 2497 |
| 295 | 20230911 | 135400 | 38090802050 | 26600 | 26600 | 26600 | 26550 | 2353 |
| 296 | 20230911 | 135300 | 38028302300 | 26550 | 26600 | 26600 | 26500 | 8986 |
| 297 | 20230911 | 135200 | 37789725000 | 26600 | 26650 | 26650 | 26600 | 1152 |
| 298 | 20230911 | 135100 | 37759037550 | 26600 | 26650 | 26650 | 26600 | 2171 |
| 299 | 20230911 | 135000 | 37701229150 | 26600 | 26550 | 26700 | 26550 | 4485 |
| 300 | 20230911 | 134900 | 37581780400 | 26550 | 26650 | 26700 | 26550 | 3236 |
| 301 | 20230911 | 134800 | 37495667050 | 26600 | 26650 | 26750 | 26600 | 10694 |
| 302 | 20230911 | 134700 | 37210223400 | 26650 | 26650 | 26700 | 26650 | 972 |
| 303 | 20230911 | 134600 | 37184305150 | 26700 | 26600 | 26700 | 26550 | 5592 |
| 304 | 20230911 | 134500 | 37035431450 | 26550 | 26550 | 26600 | 26550 | 1034 |
| 305 | 20230911 | 134400 | 37007954550 | 26550 | 26600 | 26600 | 26550 | 1137 |
| 306 | 20230911 | 134300 | 36977733800 | 26550 | 26550 | 26600 | 26550 | 935 |
| 307 | 20230911 | 134200 | 36952885900 | 26550 | 26550 | 26600 | 26550 | 1274 |
| 308 | 20230911 | 134100 | 36919024400 | 26550 | 26600 | 26600 | 26550 | 1189 |
| 309 | 20230911 | 134000 | 36887422450 | 26550 | 26550 | 26550 | 26500 | 3230 |
| 310 | 20230911 | 133900 | 36801772950 | 26550 | 26600 | 26650 | 26500 | 6264 |
| 311 | 20230911 | 133800 | 36635354750 | 26600 | 26600 | 26650 | 26550 | 4910 |
| 312 | 20230911 | 133700 | 36504742000 | 26600 | 26650 | 26700 | 26550 | 2805 |
| 313 | 20230911 | 133600 | 36430089350 | 26700 | 26700 | 26750 | 26650 | 6045 |
| 314 | 20230911 | 133500 | 36268670450 | 26700 | 26750 | 26750 | 26650 | 4576 |
| 315 | 20230911 | 133400 | 36146491950 | 26750 | 26650 | 26750 | 26600 | 4417 |
| 316 | 20230911 | 133300 | 36028577650 | 26650 | 26650 | 26700 | 26600 | 4195 |
| 317 | 20230911 | 133200 | 35916724850 | 26600 | 26800 | 26800 | 26600 | 10103 |
| 318 | 20230911 | 133100 | 35647253800 | 26750 | 26700 | 26800 | 26650 | 13721 |
| 319 | 20230911 | 133000 | 35280357500 | 26700 | 26600 | 26750 | 26550 | 16421 |
| 320 | 20230911 | 132900 | 34842435950 | 26600 | 26500 | 26600 | 26450 | 22604 |
| 321 | 20230911 | 132800 | 34243077750 | 26500 | 26400 | 26500 | 26400 | 3062 |
| 322 | 20230911 | 132700 | 34162084000 | 26400 | 26450 | 26450 | 26400 | 3078 |
| 323 | 20230911 | 132600 | 34080690500 | 26400 | 26450 | 26450 | 26400 | 2167 |
| 324 | 20230911 | 132500 | 34023422600 | 26400 | 26500 | 26500 | 26400 | 11077 |
| 325 | 20230911 | 132400 | 33730507300 | 26450 | 26450 | 26500 | 26400 | 14610 |
| 326 | 20230911 | 132300 | 33343975750 | 26450 | 26400 | 26450 | 26350 | 4870 |
| 327 | 20230911 | 132200 | 33215209850 | 26400 | 26350 | 26400 | 26350 | 7477 |
| 328 | 20230911 | 132100 | 33017850150 | 26350 | 26250 | 26400 | 26200 | 17695 |
| 329 | 20230911 | 132000 | 32552653850 | 26250 | 26200 | 26250 | 26200 | 2561 |
| 330 | 20230911 | 131900 | 32485446600 | 26200 | 26250 | 26250 | 26150 | 3398 |
| 331 | 20230911 | 131800 | 32396384750 | 26250 | 26200 | 26250 | 26150 | 2678 |
| 332 | 20230911 | 131700 | 32326186750 | 26200 | 26200 | 26250 | 26150 | 5738 |
| 333 | 20230911 | 131600 | 32175838350 | 26200 | 26100 | 26200 | 26100 | 2221 |
| 334 | 20230911 | 131500 | 32117757700 | 26100 | 26100 | 26150 | 26100 | 1048 |
| 335 | 20230911 | 131400 | 32090398050 | 26100 | 26150 | 26150 | 26100 | 1703 |
| 336 | 20230911 | 131300 | 32045896950 | 26100 | 26150 | 26150 | 26100 | 910 |
| 337 | 20230911 | 131200 | 32022124500 | 26150 | 26150 | 26150 | 26100 | 2174 |
| 338 | 20230911 | 131100 | 31965326750 | 26100 | 26150 | 26200 | 26100 | 1659 |
| 339 | 20230911 | 131000 | 31921952650 | 26200 | 26150 | 26200 | 26100 | 6216 |
| 340 | 20230911 | 130900 | 31759397700 | 26200 | 26250 | 26250 | 26200 | 3670 |
| 341 | 20230911 | 130800 | 31663224550 | 26200 | 26200 | 26250 | 26200 | 4426 |
| 342 | 20230911 | 130700 | 31547216150 | 26200 | 26250 | 26300 | 26200 | 4152 |
| 343 | 20230911 | 130600 | 31438196500 | 26250 | 26300 | 26350 | 26250 | 13089 |
| 344 | 20230911 | 130500 | 31094208600 | 26300 | 26250 | 26300 | 26200 | 21468 |
| 345 | 20230911 | 130400 | 30530302800 | 26250 | 26150 | 26250 | 26150 | 9753 |
| 346 | 20230911 | 130300 | 30274776850 | 26150 | 26100 | 26200 | 26100 | 11872 |
| 347 | 20230911 | 130200 | 29964405800 | 26100 | 26100 | 26150 | 26100 | 2618 |
| 348 | 20230911 | 130100 | 29896065700 | 26150 | 26150 | 26150 | 26100 | 2970 |
| 349 | 20230911 | 130000 | 29818474450 | 26150 | 26050 | 26150 | 26050 | 4322 |
| 350 | 20230911 | 125900 | 29705617650 | 26050 | 26100 | 26150 | 26050 | 5478 |
| 351 | 20230911 | 125800 | 29562620800 | 26100 | 26100 | 26100 | 26050 | 1336 |
| 352 | 20230911 | 125700 | 29527778600 | 26100 | 26050 | 26100 | 26050 | 4347 |
| 353 | 20230911 | 125600 | 29414345000 | 26050 | 26100 | 26100 | 26050 | 4478 |
| 354 | 20230911 | 125500 | 29297492350 | 26050 | 26050 | 26100 | 26050 | 2473 |
| 355 | 20230911 | 125400 | 29233030700 | 26050 | 26050 | 26100 | 26050 | 2701 |
| 356 | 20230911 | 125300 | 29162621700 | 26100 | 26100 | 26100 | 26050 | 3899 |
| 357 | 20230911 | 125200 | 29060869550 | 26050 | 26050 | 26100 | 26050 | 5347 |
| 358 | 20230911 | 125100 | 28921351400 | 26050 | 26100 | 26100 | 26050 | 4237 |
| 359 | 20230911 | 125000 | 28810956100 | 26100 | 26000 | 26200 | 26000 | 22876 |
| 360 | 20230911 | 124900 | 28214007950 | 26000 | 26000 | 26050 | 25950 | 34903 |
| 361 | 20230911 | 124800 | 27306553650 | 26000 | 26000 | 26000 | 25950 | 1329 |
| 362 | 20230911 | 124700 | 27272030150 | 26000 | 25950 | 26000 | 25950 | 3681 |
| 363 | 20230911 | 124600 | 27176416300 | 25950 | 25850 | 26000 | 25850 | 29670 |
| 364 | 20230911 | 124500 | 26407332550 | 25850 | 25850 | 25900 | 25850 | 1424 |
| 365 | 20230911 | 124400 | 26370502550 | 25850 | 25900 | 25900 | 25850 | 1776 |
| 366 | 20230911 | 124300 | 26324567400 | 25900 | 25850 | 25900 | 25850 | 2097 |
| 367 | 20230911 | 124200 | 26270286900 | 25850 | 25850 | 25900 | 25850 | 2150 |
| 368 | 20230911 | 124100 | 26214667650 | 25900 | 25850 | 25900 | 25850 | 4345 |
| 369 | 20230911 | 124000 | 26102318300 | 25850 | 25850 | 25900 | 25800 | 3602 |
| 370 | 20230911 | 123900 | 26009203450 | 25850 | 25800 | 25900 | 25800 | 6112 |
| 371 | 20230911 | 123800 | 25851239850 | 25800 | 25800 | 25850 | 25750 | 2468 |
| 372 | 20230911 | 123700 | 25787563950 | 25750 | 25800 | 25850 | 25750 | 1986 |
| 373 | 20230911 | 123600 | 25736350750 | 25850 | 25800 | 25850 | 25800 | 841 |
| 374 | 20230911 | 123500 | 25714628900 | 25850 | 25850 | 25850 | 25800 | 2398 |
| 375 | 20230911 | 123400 | 25652711400 | 25800 | 25850 | 25850 | 25800 | 1926 |
| 376 | 20230911 | 123300 | 25602943900 | 25800 | 25800 | 25850 | 25750 | 2043 |
| 377 | 20230911 | 123200 | 25550245450 | 25800 | 25800 | 25800 | 25750 | 4271 |
| 378 | 20230911 | 123100 | 25440074300 | 25750 | 25750 | 25800 | 25750 | 1593 |
| 379 | 20230911 | 123000 | 25398987650 | 25750 | 25700 | 25800 | 25700 | 4597 |
| 380 | 20230911 | 122900 | 25280617100 | 25700 | 25700 | 25750 | 25700 | 1489 |
| 381 | 20230911 | 122800 | 25242307350 | 25750 | 25650 | 25750 | 25650 | 13855 |
| 382 | 20230911 | 122700 | 24886099850 | 25650 | 25550 | 25700 | 25550 | 10543 |
| 383 | 20230911 | 122600 | 24615840050 | 25600 | 25550 | 25600 | 25550 | 1336 |
| 384 | 20230911 | 122500 | 24581649750 | 25550 | 25550 | 25600 | 25550 | 1059 |
| 385 | 20230911 | 122400 | 24554557650 | 25600 | 25550 | 25600 | 25550 | 1031 |
| 386 | 20230911 | 122300 | 24528183050 | 25550 | 25600 | 25600 | 25550 | 655 |
| 387 | 20230911 | 122200 | 24511426450 | 25550 | 25550 | 25600 | 25550 | 1297 |
| 388 | 20230911 | 122100 | 24478240650 | 25600 | 25550 | 25600 | 25500 | 797 |
| 389 | 20230911 | 122000 | 24457867900 | 25550 | 25550 | 25600 | 25500 | 983 |
| 390 | 20230911 | 121900 | 24432758900 | 25550 | 25550 | 25600 | 25500 | 855 |
| 391 | 20230911 | 121800 | 24410892850 | 25550 | 25550 | 25600 | 25500 | 781 |
| 392 | 20230911 | 121700 | 24390921650 | 25550 | 25600 | 25600 | 25550 | 4249 |
| 393 | 20230911 | 121600 | 24282355200 | 25550 | 25550 | 25600 | 25550 | 1292 |
| 394 | 20230911 | 121500 | 24249298550 | 25550 | 25550 | 25600 | 25550 | 878 |
| 395 | 20230911 | 121400 | 24226859950 | 25600 | 25550 | 25600 | 25550 | 1639 |
| 396 | 20230911 | 121300 | 24184946900 | 25550 | 25550 | 25600 | 25550 | 950 |
| 397 | 20230911 | 121200 | 24160649250 | 25550 | 25550 | 25600 | 25550 | 903 |
| 398 | 20230911 | 121100 | 24137555100 | 25550 | 25550 | 25600 | 25550 | 1525 |
| 399 | 20230911 | 121000 | 24098560450 | 25600 | 25600 | 25600 | 25550 | 889 |
| 400 | 20230911 | 120900 | 24075820850 | 25600 | 25600 | 25600 | 25550 | 1118 |
| 401 | 20230911 | 120800 | 24047217750 | 25600 | 25600 | 25650 | 25600 | 819 |
| 402 | 20230911 | 120700 | 24026232300 | 25600 | 25550 | 25600 | 25500 | 502 |
| 403 | 20230911 | 120600 | 24013397150 | 25500 | 25550 | 25600 | 25500 | 640 |
| 404 | 20230911 | 120500 | 23997052000 | 25500 | 25500 | 25600 | 25500 | 1167 |
| 405 | 20230911 | 120400 | 23967245200 | 25500 | 25600 | 25600 | 25500 | 1681 |
| 406 | 20230911 | 120300 | 23924282250 | 25600 | 25550 | 25600 | 25550 | 1848 |
| 407 | 20230911 | 120200 | 23877041850 | 25600 | 25600 | 25650 | 25550 | 976 |
| 408 | 20230911 | 120100 | 23852072650 | 25600 | 25600 | 25650 | 25600 | 801 |
| 409 | 20230911 | 120000 | 23831552050 | 25600 | 25550 | 25650 | 25550 | 1119 |
| 410 | 20230911 | 115900 | 23802914450 | 25600 | 25600 | 25650 | 25550 | 1774 |
| 411 | 20230911 | 115800 | 23757483150 | 25600 | 25650 | 25650 | 25600 | 997 |
| 412 | 20230911 | 115700 | 23731954250 | 25600 | 25550 | 25600 | 25550 | 969 |
| 413 | 20230911 | 115600 | 23707149450 | 25550 | 25600 | 25650 | 25550 | 897 |
| 414 | 20230911 | 115500 | 23684209150 | 25650 | 25550 | 25650 | 25550 | 1102 |
| 415 | 20230911 | 115400 | 23655988700 | 25600 | 25600 | 25650 | 25550 | 1128 |
| 416 | 20230911 | 115300 | 23627112200 | 25600 | 25650 | 25650 | 25600 | 522 |
| 417 | 20230911 | 115200 | 23613742250 | 25650 | 25650 | 25650 | 25600 | 817 |
| 418 | 20230911 | 115100 | 23592798650 | 25600 | 25650 | 25650 | 25600 | 694 |
| 419 | 20230911 | 115000 | 23575031750 | 25650 | 25600 | 25650 | 25600 | 1486 |
| 420 | 20230911 | 114900 | 23536947950 | 25650 | 25600 | 25650 | 25600 | 1079 |
| 421 | 20230911 | 114800 | 23509292100 | 25600 | 25550 | 25650 | 25550 | 6479 |
| 422 | 20230911 | 114700 | 23343609750 | 25550 | 25550 | 25600 | 25550 | 848 |
| 423 | 20230911 | 114600 | 23321924700 | 25600 | 25600 | 25600 | 25550 | 1277 |
| 424 | 20230911 | 114500 | 23289250000 | 25550 | 25550 | 25600 | 25550 | 629 |
| 425 | 20230911 | 114400 | 23273167650 | 25600 | 25600 | 25600 | 25550 | 1352 |
| 426 | 20230911 | 114300 | 23238589550 | 25600 | 25600 | 25650 | 25600 | 2030 |
| 427 | 20230911 | 114200 | 23186591800 | 25600 | 25650 | 25650 | 25600 | 1540 |
| 428 | 20230911 | 114100 | 23147105050 | 25600 | 25650 | 25650 | 25600 | 1778 |
| 429 | 20230911 | 114000 | 23101516750 | 25650 | 25650 | 25650 | 25600 | 464 |
| 430 | 20230911 | 113900 | 23089621000 | 25600 | 25600 | 25650 | 25600 | 414 |
| 431 | 20230911 | 113800 | 23079015750 | 25650 | 25650 | 25650 | 25600 | 1398 |
| 432 | 20230911 | 113700 | 23043180600 | 25650 | 25600 | 25650 | 25600 | 1264 |
| 433 | 20230911 | 113600 | 23010804000 | 25600 | 25650 | 25650 | 25600 | 593 |
| 434 | 20230911 | 113500 | 22995612600 | 25650 | 25600 | 25650 | 25600 | 1582 |
| 435 | 20230911 | 113400 | 22955069450 | 25600 | 25650 | 25650 | 25600 | 353 |
| 436 | 20230911 | 113300 | 22946027950 | 25600 | 25700 | 25700 | 25600 | 7098 |
| 437 | 20230911 | 113200 | 22764141950 | 25700 | 25650 | 25700 | 25650 | 2276 |
| 438 | 20230911 | 113100 | 22705735650 | 25650 | 25700 | 25700 | 25650 | 2111 |
| 439 | 20230911 | 113000 | 22651572400 | 25700 | 25650 | 25700 | 25650 | 1041 |
| 440 | 20230911 | 112900 | 22624827350 | 25700 | 25700 | 25750 | 25650 | 2035 |
| 441 | 20230911 | 112800 | 22572549950 | 25700 | 25800 | 25850 | 25650 | 6233 |
| 442 | 20230911 | 112700 | 22412148100 | 25800 | 25800 | 25850 | 25750 | 2512 |
| 443 | 20230911 | 112600 | 22347346750 | 25750 | 25800 | 25800 | 25750 | 935 |
| 444 | 20230911 | 112500 | 22323262500 | 25750 | 25750 | 25800 | 25750 | 1995 |
| 445 | 20230911 | 112400 | 22271844400 | 25750 | 25800 | 25800 | 25750 | 1728 |
| 446 | 20230911 | 112300 | 22227329600 | 25750 | 25800 | 25800 | 25700 | 3167 |
| 447 | 20230911 | 112200 | 22145776850 | 25750 | 25800 | 25800 | 25750 | 883 |
| 448 | 20230911 | 112100 | 22123014050 | 25800 | 25800 | 25800 | 25750 | 3463 |
| 449 | 20230911 | 112000 | 22033684650 | 25800 | 25800 | 25800 | 25750 | 5002 |
| 450 | 20230911 | 111900 | 21904639150 | 25800 | 25750 | 25800 | 25750 | 1205 |
| 451 | 20230911 | 111800 | 21873571250 | 25750 | 25800 | 25800 | 25750 | 949 |
| 452 | 20230911 | 111700 | 21849114100 | 25800 | 25900 | 25900 | 25750 | 8235 |
| 453 | 20230911 | 111600 | 21636531350 | 25850 | 25750 | 25900 | 25700 | 22688 |
| 454 | 20230911 | 111500 | 21050848850 | 25750 | 25650 | 25800 | 25650 | 7159 |
| 455 | 20230911 | 111400 | 20866530650 | 25650 | 25700 | 25750 | 25650 | 1009 |
| 456 | 20230911 | 111300 | 20840593250 | 25700 | 25700 | 25750 | 25650 | 9770 |
| 457 | 20230911 | 111200 | 20589640700 | 25750 | 25750 | 25750 | 25700 | 1979 |
| 458 | 20230911 | 111100 | 20538704700 | 25750 | 25750 | 25750 | 25700 | 1711 |
| 459 | 20230911 | 111000 | 20494669400 | 25700 | 25750 | 25750 | 25700 | 2311 |
| 460 | 20230911 | 110900 | 20435175850 | 25700 | 25700 | 25750 | 25700 | 639 |
| 461 | 20230911 | 110800 | 20418732000 | 25700 | 25650 | 25750 | 25650 | 2168 |
| 462 | 20230911 | 110700 | 20363005300 | 25700 | 25650 | 25750 | 25650 | 4060 |
| 463 | 20230911 | 110600 | 20258698200 | 25700 | 25700 | 25750 | 25650 | 2154 |
| 464 | 20230911 | 110500 | 20203332000 | 25700 | 25700 | 25700 | 25650 | 9194 |
| 465 | 20230911 | 110400 | 19967068850 | 25700 | 25650 | 25700 | 25650 | 3075 |
| 466 | 20230911 | 110300 | 19888148500 | 25600 | 25650 | 25700 | 25600 | 5774 |
| 467 | 20230911 | 110200 | 19740031000 | 25600 | 25650 | 25650 | 25600 | 1681 |
| 468 | 20230911 | 110100 | 19696939750 | 25600 | 25600 | 25650 | 25550 | 2620 |
| 469 | 20230911 | 110000 | 19629863450 | 25550 | 25600 | 25700 | 25550 | 3549 |
| 470 | 20230911 | 105900 | 19538954450 | 25650 | 25600 | 25700 | 25600 | 6079 |
| 471 | 20230911 | 105800 | 19383056700 | 25600 | 25600 | 25650 | 25550 | 12336 |
| 472 | 20230911 | 105700 | 19067192100 | 25650 | 25600 | 25650 | 25600 | 4037 |
| 473 | 20230911 | 105600 | 18963682500 | 25600 | 25550 | 25650 | 25550 | 7383 |
| 474 | 20230911 | 105500 | 18774690700 | 25550 | 25500 | 25600 | 25500 | 13214 |
| 475 | 20230911 | 105400 | 18437331950 | 25500 | 25450 | 25500 | 25450 | 1693 |
| 476 | 20230911 | 105300 | 18394173300 | 25500 | 25400 | 25500 | 25400 | 6134 |
| 477 | 20230911 | 105200 | 18238056100 | 25450 | 25400 | 25450 | 25350 | 762 |
| 478 | 20230911 | 105100 | 18218692050 | 25400 | 25350 | 25400 | 25350 | 1292 |
| 479 | 20230911 | 105000 | 18185883450 | 25400 | 25400 | 25400 | 25350 | 1120 |
| 480 | 20230911 | 104900 | 18157455750 | 25350 | 25350 | 25400 | 25300 | 1567 |
| 481 | 20230911 | 104800 | 18117701500 | 25300 | 25450 | 25450 | 25300 | 3545 |
| 482 | 20230911 | 104700 | 18027686300 | 25450 | 25400 | 25450 | 25400 | 642 |
| 483 | 20230911 | 104600 | 18011361800 | 25450 | 25400 | 25450 | 25350 | 5574 |
| 484 | 20230911 | 104500 | 17869733700 | 25400 | 25300 | 25400 | 25250 | 2439 |
| 485 | 20230911 | 104400 | 17807951500 | 25250 | 25400 | 25400 | 25250 | 1792 |
| 486 | 20230911 | 104300 | 17762604750 | 25350 | 25350 | 25400 | 25350 | 6478 |
| 487 | 20230911 | 104200 | 17598362450 | 25350 | 25200 | 25350 | 25200 | 10038 |
| 488 | 20230911 | 104100 | 17344445700 | 25200 | 25200 | 25250 | 25200 | 751 |
| 489 | 20230911 | 104000 | 17325499050 | 25250 | 25150 | 25250 | 25150 | 849 |
| 490 | 20230911 | 103900 | 17304098000 | 25200 | 25150 | 25200 | 25150 | 753 |
| 491 | 20230911 | 103800 | 17285133000 | 25150 | 25100 | 25200 | 25100 | 1340 |
| 492 | 20230911 | 103700 | 17251389600 | 25100 | 25100 | 25150 | 25100 | 351 |
| 493 | 20230911 | 103600 | 17242564050 | 25100 | 25100 | 25150 | 25100 | 394 |
| 494 | 20230911 | 103500 | 17232671100 | 25150 | 25100 | 25150 | 25100 | 1015 |
| 495 | 20230911 | 103400 | 17207160350 | 25150 | 25150 | 25150 | 25100 | 394 |
| 496 | 20230911 | 103300 | 17197252900 | 25150 | 25100 | 25150 | 25100 | 1456 |
| 497 | 20230911 | 103200 | 17160668950 | 25150 | 25150 | 25200 | 25100 | 1577 |
| 498 | 20230911 | 103100 | 17121007350 | 25150 | 25100 | 25200 | 25100 | 525 |
| 499 | 20230911 | 103000 | 17107801800 | 25150 | 25200 | 25200 | 25000 | 5681 |
| 500 | 20230911 | 102900 | 16965314100 | 25150 | 25200 | 25200 | 25150 | 1407 |
| 501 | 20230911 | 102800 | 16929893500 | 25150 | 25150 | 25200 | 25150 | 1131 |
| 502 | 20230911 | 102700 | 16901435300 | 25150 | 25200 | 25200 | 25150 | 857 |
| 503 | 20230911 | 102600 | 16879847950 | 25150 | 25250 | 25250 | 25150 | 472 |
| 504 | 20230911 | 102500 | 16867951200 | 25250 | 25200 | 25250 | 25150 | 2563 |
| 505 | 20230911 | 102400 | 16803306200 | 25200 | 25200 | 25200 | 25150 | 1327 |
| 506 | 20230911 | 102300 | 16769906450 | 25150 | 25150 | 25200 | 25100 | 1404 |
| 507 | 20230911 | 102200 | 16734637250 | 25150 | 25200 | 25200 | 25150 | 593 |
| 508 | 20230911 | 102100 | 16719701100 | 25200 | 25200 | 25250 | 25100 | 3319 |
| 509 | 20230911 | 102000 | 16636192150 | 25200 | 25200 | 25250 | 25200 | 2943 |
| 510 | 20230911 | 101900 | 16562023950 | 25250 | 25250 | 25250 | 25200 | 713 |
| 511 | 20230911 | 101800 | 16544037450 | 25250 | 25250 | 25250 | 25200 | 764 |
| 512 | 20230911 | 101700 | 16524773000 | 25250 | 25250 | 25300 | 25200 | 565 |
| 513 | 20230911 | 101600 | 16510514050 | 25200 | 25150 | 25250 | 25150 | 2206 |
| 514 | 20230911 | 101500 | 16454903250 | 25150 | 25250 | 25250 | 25150 | 2376 |
| 515 | 20230911 | 101400 | 16395080000 | 25200 | 25200 | 25250 | 25150 | 1313 |
| 516 | 20230911 | 101300 | 16362000350 | 25200 | 25250 | 25350 | 25150 | 2352 |
| 517 | 20230911 | 101200 | 16302656300 | 25250 | 25100 | 25500 | 25100 | 16941 |
| 518 | 20230911 | 101100 | 15874343150 | 25100 | 25100 | 25150 | 25050 | 1127 |
| 519 | 20230911 | 101000 | 15846050100 | 25050 | 25000 | 25100 | 25000 | 2146 |
| 520 | 20230911 | 100900 | 15792324200 | 25050 | 25050 | 25100 | 24950 | 21668 |
| 521 | 20230911 | 100800 | 15250276950 | 25050 | 25050 | 25100 | 25050 | 5076 |
| 522 | 20230911 | 100700 | 15123018750 | 25050 | 25250 | 25250 | 25050 | 8458 |
| 523 | 20230911 | 100600 | 14910375550 | 25250 | 25400 | 25400 | 25250 | 12055 |
| 524 | 20230911 | 100500 | 14604831800 | 25450 | 25500 | 25500 | 25400 | 1846 |
| 525 | 20230911 | 100400 | 14557796800 | 25450 | 25500 | 25550 | 25450 | 2483 |
| 526 | 20230911 | 100300 | 14494511400 | 25500 | 25550 | 25600 | 25500 | 2165 |
| 527 | 20230911 | 100200 | 14439252250 | 25550 | 25650 | 25700 | 25550 | 8421 |
| 528 | 20230911 | 100100 | 14223887600 | 25650 | 25700 | 25700 | 25600 | 3184 |
| 529 | 20230911 | 100000 | 14142141200 | 25700 | 25600 | 25700 | 25600 | 5479 |
| 530 | 20230911 | 095900 | 14001571650 | 25650 | 25500 | 25650 | 25500 | 13826 |
| 531 | 20230911 | 095800 | 13647816150 | 25500 | 25500 | 25550 | 25450 | 7866 |
| 532 | 20230911 | 095700 | 13447177600 | 25500 | 25450 | 25500 | 25400 | 3059 |
| 533 | 20230911 | 095600 | 13369217100 | 25450 | 25400 | 25450 | 25350 | 3488 |
| 534 | 20230911 | 095500 | 13280550850 | 25400 | 25400 | 25500 | 25350 | 6532 |
| 535 | 20230911 | 095400 | 13114453000 | 25350 | 25350 | 25400 | 25300 | 3647 |
| 536 | 20230911 | 095300 | 13021990250 | 25350 | 25350 | 25400 | 25300 | 11619 |
| 537 | 20230911 | 095200 | 12727628450 | 25400 | 25400 | 25450 | 25350 | 3800 |
| 538 | 20230911 | 095100 | 12631238900 | 25400 | 25350 | 25500 | 25300 | 21602 |
| 539 | 20230911 | 095000 | 12082874050 | 25300 | 25450 | 25500 | 25300 | 6310 |
| 540 | 20230911 | 094900 | 11922479050 | 25450 | 25500 | 25550 | 25450 | 5630 |
| 541 | 20230911 | 094800 | 11779076650 | 25500 | 25550 | 25600 | 25500 | 5001 |
| 542 | 20230911 | 094700 | 11651284450 | 25550 | 25600 | 25650 | 25500 | 5965 |
| 543 | 20230911 | 094600 | 11498759200 | 25650 | 25600 | 25750 | 25600 | 13751 |
| 544 | 20230911 | 094500 | 11145398550 | 25650 | 25650 | 25750 | 25600 | 5520 |
| 545 | 20230911 | 094400 | 11003737350 | 25700 | 25700 | 25750 | 25600 | 10026 |
| 546 | 20230911 | 094300 | 10746171100 | 25650 | 25750 | 25850 | 25600 | 15895 |
| 547 | 20230911 | 094200 | 10337076100 | 25800 | 25700 | 25900 | 25700 | 27968 |
| 548 | 20230911 | 094100 | 9615246150 | 25700 | 25500 | 25700 | 25450 | 40756 |
| 549 | 20230911 | 094000 | 8571955100 | 25500 | 25400 | 25500 | 25350 | 17358 |
| 550 | 20230911 | 093900 | 8130204050 | 25400 | 25400 | 25400 | 25300 | 5905 |
| 551 | 20230911 | 093800 | 7980436100 | 25350 | 25300 | 25400 | 25250 | 9603 |
| 552 | 20230911 | 093700 | 7737209900 | 25250 | 25450 | 25500 | 25200 | 33954 |
| 553 | 20230911 | 093600 | 6873326700 | 25450 | 25400 | 25450 | 25350 | 17144 |
| 554 | 20230911 | 093500 | 6437760250 | 25350 | 25250 | 25400 | 25200 | 13087 |
| 555 | 20230911 | 093400 | 6106431600 | 25200 | 25250 | 25300 | 25200 | 6171 |
| 556 | 20230911 | 093300 | 5950616800 | 25250 | 25300 | 25300 | 25200 | 9687 |
| 557 | 20230911 | 093200 | 5705936950 | 25250 | 25250 | 25400 | 25200 | 26991 |
| 558 | 20230911 | 093100 | 5022781400 | 25200 | 25100 | 25200 | 25050 | 21070 |
| 559 | 20230911 | 093000 | 4492600450 | 25100 | 25100 | 25100 | 25050 | 6760 |
| 560 | 20230911 | 092900 | 4322938100 | 25100 | 25050 | 25100 | 25050 | 6333 |
| 561 | 20230911 | 092800 | 4164124900 | 25100 | 25000 | 25100 | 24950 | 13305 |
| 562 | 20230911 | 092700 | 3831221200 | 25000 | 25000 | 25000 | 24950 | 3459 |
| 563 | 20230911 | 092600 | 3744780650 | 24950 | 24950 | 25000 | 24950 | 7214 |
| 564 | 20230911 | 092500 | 3564526200 | 25000 | 24850 | 25000 | 24850 | 20271 |
| 565 | 20230911 | 092400 | 3059339850 | 24850 | 24850 | 24900 | 24800 | 2257 |
| 566 | 20230911 | 092300 | 3003206200 | 24900 | 24850 | 24900 | 24800 | 4832 |
| 567 | 20230911 | 092200 | 2883144950 | 24900 | 24850 | 24900 | 24800 | 6410 |
| 568 | 20230911 | 092100 | 2723670550 | 24900 | 24850 | 24900 | 24800 | 10511 |
| 569 | 20230911 | 092000 | 2462357500 | 24900 | 24750 | 24900 | 24750 | 11044 |
| 570 | 20230911 | 091900 | 2188064150 | 24800 | 24650 | 24800 | 24600 | 6648 |
| 571 | 20230911 | 091800 | 2023697450 | 24650 | 24650 | 24700 | 24600 | 1223 |
| 572 | 20230911 | 091700 | 1993550200 | 24650 | 24700 | 24700 | 24650 | 1814 |
| 573 | 20230911 | 091600 | 1948817950 | 24650 | 24650 | 24700 | 24650 | 1266 |
| 574 | 20230911 | 091500 | 1917600050 | 24700 | 24650 | 24700 | 24600 | 3014 |
| 575 | 20230911 | 091400 | 1843313850 | 24600 | 24700 | 24700 | 24600 | 1990 |
| 576 | 20230911 | 091300 | 1794266500 | 24700 | 24700 | 24750 | 24650 | 1761 |
| 577 | 20230911 | 091200 | 1750771900 | 24700 | 24700 | 24700 | 24650 | 1204 |
| 578 | 20230911 | 091100 | 1721056850 | 24700 | 24600 | 24750 | 24550 | 5719 |
| 579 | 20230911 | 091000 | 1579974100 | 24600 | 24550 | 24600 | 24500 | 1243 |
| 580 | 20230911 | 090900 | 1549458650 | 24600 | 24450 | 24600 | 24400 | 6887 |
| 581 | 20230911 | 090800 | 1380941300 | 24450 | 24500 | 24500 | 24450 | 4454 |
| 582 | 20230911 | 090700 | 1271961150 | 24500 | 24500 | 24550 | 24450 | 3691 |
| 583 | 20230911 | 090600 | 1181477900 | 24500 | 24550 | 24600 | 24500 | 3475 |
| 584 | 20230911 | 090500 | 1096262450 | 24500 | 24600 | 24650 | 24500 | 5099 |
| 585 | 20230911 | 090400 | 971039050 | 24600 | 24650 | 24750 | 24600 | 5650 |
| 586 | 20230911 | 090300 | 831615500 | 24650 | 24500 | 24700 | 24450 | 10908 |
| 587 | 20230911 | 090200 | 563105250 | 24500 | 24400 | 24550 | 24400 | 4635 |
| 588 | 20230911 | 090100 | 449658600 | 24400 | 24500 | 24500 | 24400 | 4318 |
| 589 | 20230911 | 090000 | 344090500 | 24500 | 24400 | 24550 | 24400 | 14070 |