33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 3 | 20230919 | 191000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20230919 | 190900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20230919 | 190800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20230919 | 190700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20230919 | 190600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20230919 | 190500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20230919 | 190400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20230919 | 190300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20230919 | 190200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20230919 | 190100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20230919 | 190000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20230919 | 185900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20230919 | 185800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20230919 | 185700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20230919 | 185600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20230919 | 185500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20230919 | 185400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20230919 | 185300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20230919 | 185200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20230919 | 185100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20230919 | 185000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20230919 | 184900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20230919 | 184800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20230919 | 184700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20230919 | 184600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20230919 | 184500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20230919 | 184400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20230919 | 184300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20230919 | 184200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20230919 | 184100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 33 | 20230919 | 184000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20230919 | 183900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20230919 | 183800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20230919 | 183700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20230919 | 183600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20230919 | 183500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20230919 | 183400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20230919 | 183300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20230919 | 183200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20230919 | 183100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20230919 | 183000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20230919 | 182900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20230919 | 182800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20230919 | 182700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20230919 | 182600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20230919 | 182500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20230919 | 182400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20230919 | 182300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20230919 | 182200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20230919 | 182100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20230919 | 182000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20230919 | 181900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20230919 | 181800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20230919 | 181700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20230919 | 181600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20230919 | 181500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20230919 | 181400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20230919 | 181300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20230919 | 181200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20230919 | 181100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 63 | 20230919 | 181000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20230919 | 180900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20230919 | 180800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20230919 | 180700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20230919 | 180600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20230919 | 180500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20230919 | 180400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20230919 | 180300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20230919 | 180200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20230919 | 180100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20230919 | 180000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20230919 | 175900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20230919 | 175800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20230919 | 175700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20230919 | 175600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20230919 | 175500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20230919 | 175400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20230919 | 175300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20230919 | 175200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20230919 | 175100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20230919 | 175000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20230919 | 174900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20230919 | 174800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20230919 | 174700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20230919 | 174600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20230919 | 174500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20230919 | 174400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20230919 | 174300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20230919 | 174200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20230919 | 174100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 93 | 20230919 | 174000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20230919 | 173900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20230919 | 173800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20230919 | 173700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20230919 | 173600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20230919 | 173500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20230919 | 173400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20230919 | 173300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20230919 | 173200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20230919 | 173100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20230919 | 173000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20230919 | 172900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20230919 | 172800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20230919 | 172700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20230919 | 172600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20230919 | 172500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20230919 | 172400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20230919 | 172300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20230919 | 172200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20230919 | 172100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20230919 | 172000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20230919 | 171900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20230919 | 171800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20230919 | 171700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20230919 | 171600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20230919 | 171500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20230919 | 171400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20230919 | 171300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20230919 | 171200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20230919 | 171100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 123 | 20230919 | 171000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20230919 | 170900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20230919 | 170800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20230919 | 170700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20230919 | 170600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20230919 | 170500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20230919 | 170400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20230919 | 170300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20230919 | 170200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20230919 | 170100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20230919 | 170000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20230919 | 165900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20230919 | 165800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20230919 | 165700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20230919 | 165600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20230919 | 165500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20230919 | 165400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20230919 | 165300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20230919 | 165200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20230919 | 165100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20230919 | 165000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20230919 | 164900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20230919 | 164800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20230919 | 164700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20230919 | 164600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20230919 | 164500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20230919 | 164400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20230919 | 164300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20230919 | 164200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20230919 | 164100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 153 | 20230919 | 164000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20230919 | 163900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20230919 | 163800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20230919 | 163700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20230919 | 163600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20230919 | 163500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20230919 | 163400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20230919 | 163300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20230919 | 163200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20230919 | 163100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20230919 | 163000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20230919 | 162900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20230919 | 162800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20230919 | 162700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20230919 | 162600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20230919 | 162500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20230919 | 162400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20230919 | 162300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20230919 | 162200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20230919 | 162100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20230919 | 162000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20230919 | 161900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20230919 | 161800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20230919 | 161700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20230919 | 161600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20230919 | 161500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20230919 | 161400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20230919 | 161300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20230919 | 161200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20230919 | 161100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 183 | 20230919 | 161000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20230919 | 160900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20230919 | 160800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20230919 | 160700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20230919 | 160600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20230919 | 160500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20230919 | 160400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20230919 | 160300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20230919 | 160200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20230919 | 160100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20230919 | 160000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20230919 | 155900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20230919 | 155800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20230919 | 155700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20230919 | 155600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20230919 | 155500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20230919 | 155400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20230919 | 155300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20230919 | 155200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20230919 | 155100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20230919 | 155000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20230919 | 154900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20230919 | 154800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20230919 | 154700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20230919 | 154600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20230919 | 154500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20230919 | 154400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20230919 | 154300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20230919 | 154200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20230919 | 154100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 213 | 20230919 | 154000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20230919 | 153900 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20230919 | 153800 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20230919 | 153700 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20230919 | 153600 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20230919 | 153500 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20230919 | 153400 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20230919 | 153300 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20230919 | 153200 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20230919 | 153100 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20230919 | 153000 | 9168400900 | 28500 | 28500 | 28500 | 28500 | 4265 |
| 224 | 20230919 | 152900 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20230919 | 152800 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20230919 | 152700 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20230919 | 152600 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20230919 | 152500 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20230919 | 152400 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20230919 | 152300 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20230919 | 152200 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20230919 | 152100 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20230919 | 152000 | 9046848400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20230919 | 151900 | 9046848400 | 28500 | 28500 | 28500 | 28400 | 1014 |
| 235 | 20230919 | 151800 | 9018004600 | 28450 | 28400 | 28500 | 28400 | 848 |
| 236 | 20230919 | 151700 | 8993877700 | 28400 | 28400 | 28450 | 28400 | 165 |
| 237 | 20230919 | 151600 | 8989184400 | 28400 | 28400 | 28400 | 28400 | 8 |
| 238 | 20230919 | 151500 | 8988957200 | 28400 | 28400 | 28450 | 28400 | 107 |
| 239 | 20230919 | 151400 | 8985917350 | 28400 | 28400 | 28450 | 28350 | 1137 |
| 240 | 20230919 | 151300 | 8953626200 | 28400 | 28350 | 28400 | 28350 | 367 |
| 241 | 20230919 | 151200 | 8943220600 | 28400 | 28400 | 28450 | 28350 | 1213 |
| 242 | 20230919 | 151100 | 8908783550 | 28400 | 28450 | 28450 | 28350 | 2152 |
| 243 | 20230919 | 151000 | 8847631650 | 28450 | 28500 | 28500 | 28450 | 873 |
| 244 | 20230919 | 150900 | 8822787450 | 28500 | 28500 | 28500 | 28450 | 26 |
| 245 | 20230919 | 150800 | 8822046700 | 28500 | 28500 | 28500 | 28500 | 175 |
| 246 | 20230919 | 150700 | 8817059200 | 28450 | 28500 | 28550 | 28450 | 190 |
| 247 | 20230919 | 150600 | 8811646050 | 28500 | 28550 | 28550 | 28500 | 463 |
| 248 | 20230919 | 150500 | 8798450400 | 28500 | 28500 | 28550 | 28500 | 149 |
| 249 | 20230919 | 150400 | 8794202750 | 28450 | 28500 | 28500 | 28450 | 379 |
| 250 | 20230919 | 150300 | 8783405050 | 28500 | 28500 | 28500 | 28450 | 334 |
| 251 | 20230919 | 150200 | 8773886100 | 28500 | 28500 | 28550 | 28450 | 374 |
| 252 | 20230919 | 150100 | 8763224900 | 28550 | 28550 | 28550 | 28550 | 163 |
| 253 | 20230919 | 150000 | 8758571250 | 28550 | 28550 | 28600 | 28550 | 943 |
| 254 | 20230919 | 145900 | 8731647400 | 28550 | 28600 | 28600 | 28550 | 143 |
| 255 | 20230919 | 145800 | 8727559100 | 28600 | 28550 | 28650 | 28550 | 202 |
| 256 | 20230919 | 145700 | 8721781100 | 28550 | 28550 | 28650 | 28550 | 400 |
| 257 | 20230919 | 145600 | 8710335450 | 28550 | 28550 | 28600 | 28550 | 526 |
| 258 | 20230919 | 145500 | 8695292300 | 28550 | 28600 | 28700 | 28550 | 1283 |
| 259 | 20230919 | 145400 | 8658554050 | 28600 | 28550 | 28650 | 28550 | 964 |
| 260 | 20230919 | 145300 | 8630979400 | 28550 | 28500 | 28600 | 28500 | 1016 |
| 261 | 20230919 | 145200 | 8601974900 | 28500 | 28500 | 28550 | 28500 | 206 |
| 262 | 20230919 | 145100 | 8596095150 | 28500 | 28500 | 28550 | 28500 | 416 |
| 263 | 20230919 | 145000 | 8584231250 | 28500 | 28400 | 28500 | 28400 | 288 |
| 264 | 20230919 | 144900 | 8576035650 | 28450 | 28450 | 28500 | 28400 | 546 |
| 265 | 20230919 | 144800 | 8560498150 | 28450 | 28500 | 28550 | 28450 | 776 |
| 266 | 20230919 | 144700 | 8538367550 | 28500 | 28500 | 28550 | 28450 | 393 |
| 267 | 20230919 | 144600 | 8527168850 | 28500 | 28400 | 28500 | 28400 | 600 |
| 268 | 20230919 | 144500 | 8510085550 | 28450 | 28400 | 28450 | 28400 | 448 |
| 269 | 20230919 | 144400 | 8497343450 | 28450 | 28400 | 28450 | 28400 | 266 |
| 270 | 20230919 | 144300 | 8489777150 | 28400 | 28400 | 28450 | 28400 | 113 |
| 271 | 20230919 | 144200 | 8486563850 | 28400 | 28450 | 28450 | 28400 | 360 |
| 272 | 20230919 | 144100 | 8476328500 | 28450 | 28350 | 28450 | 28350 | 1329 |
| 273 | 20230919 | 144000 | 8438584400 | 28350 | 28300 | 28350 | 28300 | 746 |
| 274 | 20230919 | 143900 | 8417444700 | 28300 | 28350 | 28350 | 28300 | 971 |
| 275 | 20230919 | 143800 | 8389918250 | 28400 | 28350 | 28400 | 28350 | 74 |
| 276 | 20230919 | 143700 | 8387818450 | 28350 | 28350 | 28400 | 28350 | 637 |
| 277 | 20230919 | 143600 | 8369744500 | 28350 | 28350 | 28350 | 28300 | 1234 |
| 278 | 20230919 | 143500 | 8334760750 | 28350 | 28350 | 28350 | 28300 | 64 |
| 279 | 20230919 | 143400 | 8332947500 | 28300 | 28350 | 28350 | 28300 | 133 |
| 280 | 20230919 | 143300 | 8329180200 | 28300 | 28300 | 28350 | 28300 | 136 |
| 281 | 20230919 | 143200 | 8325330650 | 28300 | 28350 | 28350 | 28300 | 188 |
| 282 | 20230919 | 143100 | 8320009650 | 28350 | 28300 | 28350 | 28300 | 41 |
| 283 | 20230919 | 143000 | 8318847650 | 28300 | 28300 | 28350 | 28300 | 130 |
| 284 | 20230919 | 142900 | 8315167950 | 28300 | 28350 | 28350 | 28300 | 277 |
| 285 | 20230919 | 142800 | 8307327350 | 28350 | 28300 | 28350 | 28300 | 32 |
| 286 | 20230919 | 142700 | 8306420400 | 28300 | 28350 | 28350 | 28300 | 117 |
| 287 | 20230919 | 142600 | 8303108550 | 28350 | 28300 | 28350 | 28300 | 719 |
| 288 | 20230919 | 142500 | 8282752100 | 28300 | 28350 | 28400 | 28300 | 323 |
| 289 | 20230919 | 142400 | 8273592550 | 28400 | 28350 | 28400 | 28350 | 54 |
| 290 | 20230919 | 142300 | 8272060950 | 28400 | 28400 | 28400 | 28350 | 145 |
| 291 | 20230919 | 142200 | 8267949150 | 28400 | 28350 | 28400 | 28350 | 122 |
| 292 | 20230919 | 142100 | 8264490350 | 28400 | 28400 | 28400 | 28400 | 367 |
| 293 | 20230919 | 142000 | 8254067550 | 28450 | 28500 | 28500 | 28450 | 290 |
| 294 | 20230919 | 141900 | 8245816350 | 28450 | 28450 | 28450 | 28450 | 170 |
| 295 | 20230919 | 141800 | 8240979850 | 28450 | 28350 | 28450 | 28350 | 828 |
| 296 | 20230919 | 141700 | 8217487300 | 28350 | 28300 | 28350 | 28300 | 129 |
| 297 | 20230919 | 141600 | 8213835650 | 28350 | 28350 | 28350 | 28300 | 544 |
| 298 | 20230919 | 141500 | 8198413500 | 28300 | 28300 | 28300 | 28300 | 494 |
| 299 | 20230919 | 141400 | 8184433300 | 28300 | 28300 | 28300 | 28250 | 566 |
| 300 | 20230919 | 141300 | 8168419100 | 28300 | 28300 | 28300 | 28250 | 100 |
| 301 | 20230919 | 141200 | 8165591050 | 28300 | 28300 | 28300 | 28250 | 242 |
| 302 | 20230919 | 141100 | 8158742950 | 28300 | 28300 | 28300 | 28250 | 236 |
| 303 | 20230919 | 141000 | 8152073650 | 28300 | 28250 | 28300 | 28250 | 316 |
| 304 | 20230919 | 140900 | 8143145950 | 28250 | 28250 | 28250 | 28250 | 1048 |
| 305 | 20230919 | 140800 | 8113539950 | 28250 | 28250 | 28250 | 28200 | 2020 |
| 306 | 20230919 | 140700 | 8056538650 | 28250 | 28250 | 28300 | 28250 | 170 |
| 307 | 20230919 | 140600 | 8051735450 | 28250 | 28250 | 28300 | 28250 | 118 |
| 308 | 20230919 | 140500 | 8048401250 | 28300 | 28250 | 28300 | 28250 | 452 |
| 309 | 20230919 | 140400 | 8035614000 | 28250 | 28300 | 28300 | 28250 | 715 |
| 310 | 20230919 | 140300 | 8015414500 | 28300 | 28300 | 28300 | 28300 | 34 |
| 311 | 20230919 | 140200 | 8014452300 | 28250 | 28300 | 28300 | 28250 | 54 |
| 312 | 20230919 | 140100 | 8012926100 | 28300 | 28250 | 28300 | 28250 | 121 |
| 313 | 20230919 | 140000 | 8009507400 | 28250 | 28300 | 28300 | 28250 | 476 |
| 314 | 20230919 | 135900 | 7996043200 | 28300 | 28250 | 28300 | 28250 | 149 |
| 315 | 20230919 | 135800 | 7991830750 | 28250 | 28400 | 28400 | 28250 | 10353 |
| 316 | 20230919 | 135700 | 7698342300 | 28400 | 28450 | 28450 | 28400 | 424 |
| 317 | 20230919 | 135600 | 7686299500 | 28450 | 28400 | 28450 | 28400 | 133 |
| 318 | 20230919 | 135500 | 7682517350 | 28400 | 28450 | 28450 | 28400 | 183 |
| 319 | 20230919 | 135400 | 7677319750 | 28450 | 28450 | 28450 | 28400 | 20 |
| 320 | 20230919 | 135300 | 7676751000 | 28450 | 28400 | 28450 | 28400 | 235 |
| 321 | 20230919 | 135200 | 7670076300 | 28400 | 28450 | 28450 | 28400 | 92 |
| 322 | 20230919 | 135100 | 7667462800 | 28400 | 28350 | 28400 | 28350 | 361 |
| 323 | 20230919 | 135000 | 7657210900 | 28400 | 28400 | 28400 | 28350 | 2915 |
| 324 | 20230919 | 134900 | 7574499900 | 28350 | 28400 | 28400 | 28350 | 475 |
| 325 | 20230919 | 134800 | 7561014750 | 28400 | 28400 | 28450 | 28400 | 114 |
| 326 | 20230919 | 134700 | 7557776750 | 28450 | 28450 | 28450 | 28400 | 339 |
| 327 | 20230919 | 134600 | 7548144000 | 28400 | 28400 | 28450 | 28400 | 88 |
| 328 | 20230919 | 134500 | 7545644100 | 28400 | 28450 | 28450 | 28400 | 383 |
| 329 | 20230919 | 134400 | 7534765750 | 28400 | 28400 | 28400 | 28400 | 98 |
| 330 | 20230919 | 134300 | 7531982550 | 28400 | 28400 | 28450 | 28400 | 144 |
| 331 | 20230919 | 134200 | 7527892250 | 28400 | 28450 | 28450 | 28400 | 97 |
| 332 | 20230919 | 134100 | 7525136700 | 28450 | 28400 | 28450 | 28400 | 75 |
| 333 | 20230919 | 134000 | 7523006300 | 28400 | 28400 | 28400 | 28400 | 185 |
| 334 | 20230919 | 133900 | 7517752300 | 28400 | 28400 | 28450 | 28400 | 390 |
| 335 | 20230919 | 133800 | 7506675600 | 28400 | 28350 | 28400 | 28350 | 65 |
| 336 | 20230919 | 133700 | 7504829900 | 28400 | 28400 | 28400 | 28350 | 116 |
| 337 | 20230919 | 133600 | 7501535550 | 28400 | 28450 | 28450 | 28400 | 379 |
| 338 | 20230919 | 133500 | 7490771250 | 28400 | 28450 | 28450 | 28400 | 59 |
| 339 | 20230919 | 133400 | 7489094550 | 28400 | 28400 | 28400 | 28400 | 27 |
| 340 | 20230919 | 133300 | 7488327750 | 28400 | 28350 | 28450 | 28350 | 867 |
| 341 | 20230919 | 133200 | 7463717900 | 28350 | 28350 | 28350 | 28350 | 96 |
| 342 | 20230919 | 133100 | 7460996300 | 28350 | 28300 | 28350 | 28300 | 138 |
| 343 | 20230919 | 133000 | 7457087950 | 28350 | 28350 | 28400 | 28300 | 402 |
| 344 | 20230919 | 132900 | 7445691900 | 28350 | 28400 | 28400 | 28350 | 66 |
| 345 | 20230919 | 132800 | 7443819200 | 28400 | 28350 | 28400 | 28350 | 80 |
| 346 | 20230919 | 132700 | 7441550100 | 28350 | 28300 | 28350 | 28300 | 499 |
| 347 | 20230919 | 132600 | 7427407400 | 28350 | 28350 | 28350 | 28350 | 14 |
| 348 | 20230919 | 132500 | 7427010500 | 28350 | 28350 | 28400 | 28350 | 403 |
| 349 | 20230919 | 132400 | 7415584750 | 28400 | 28350 | 28400 | 28350 | 116 |
| 350 | 20230919 | 132300 | 7412295700 | 28350 | 28350 | 28400 | 28350 | 1104 |
| 351 | 20230919 | 132200 | 7380996600 | 28350 | 28400 | 28400 | 28350 | 113 |
| 352 | 20230919 | 132100 | 7377792300 | 28350 | 28400 | 28400 | 28350 | 371 |
| 353 | 20230919 | 132000 | 7367259550 | 28350 | 28400 | 28400 | 28350 | 11 |
| 354 | 20230919 | 131900 | 7366947450 | 28400 | 28400 | 28400 | 28400 | 116 |
| 355 | 20230919 | 131800 | 7363653050 | 28350 | 28400 | 28400 | 28350 | 130 |
| 356 | 20230919 | 131700 | 7359966400 | 28350 | 28350 | 28350 | 28350 | 150 |
| 357 | 20230919 | 131600 | 7355713900 | 28350 | 28400 | 28400 | 28350 | 304 |
| 358 | 20230919 | 131500 | 7347080550 | 28450 | 28400 | 28550 | 28400 | 1219 |
| 359 | 20230919 | 131400 | 7312406250 | 28400 | 28350 | 28400 | 28350 | 75 |
| 360 | 20230919 | 131300 | 7310279600 | 28350 | 28350 | 28350 | 28300 | 214 |
| 361 | 20230919 | 131200 | 7304213200 | 28350 | 28300 | 28350 | 28300 | 252 |
| 362 | 20230919 | 131100 | 7297078250 | 28350 | 28350 | 28350 | 28350 | 578 |
| 363 | 20230919 | 131000 | 7280691950 | 28350 | 28350 | 28350 | 28350 | 51 |
| 364 | 20230919 | 130900 | 7279246100 | 28300 | 28300 | 28350 | 28300 | 98 |
| 365 | 20230919 | 130800 | 7276472000 | 28300 | 28300 | 28300 | 28250 | 818 |
| 366 | 20230919 | 130700 | 7253323100 | 28250 | 28300 | 28300 | 28250 | 487 |
| 367 | 20230919 | 130600 | 7239542700 | 28250 | 28300 | 28300 | 28250 | 229 |
| 368 | 20230919 | 130500 | 7233072150 | 28300 | 28300 | 28300 | 28300 | 20 |
| 369 | 20230919 | 130400 | 7232506150 | 28300 | 28300 | 28300 | 28250 | 55 |
| 370 | 20230919 | 130300 | 7230951150 | 28250 | 28250 | 28250 | 28250 | 150 |
| 371 | 20230919 | 130200 | 7226713650 | 28250 | 28250 | 28300 | 28250 | 205 |
| 372 | 20230919 | 130100 | 7220921700 | 28300 | 28300 | 28300 | 28300 | 22 |
| 373 | 20230919 | 130000 | 7220299100 | 28250 | 28250 | 28300 | 28250 | 865 |
| 374 | 20230919 | 125900 | 7195862350 | 28250 | 28250 | 28300 | 28250 | 255 |
| 375 | 20230919 | 125800 | 7188653700 | 28250 | 28250 | 28300 | 28250 | 430 |
| 376 | 20230919 | 125700 | 7176505200 | 28250 | 28200 | 28250 | 28200 | 207 |
| 377 | 20230919 | 125600 | 7170663550 | 28250 | 28250 | 28250 | 28200 | 345 |
| 378 | 20230919 | 125500 | 7160933300 | 28200 | 28250 | 28250 | 28200 | 388 |
| 379 | 20230919 | 125400 | 7149984300 | 28250 | 28250 | 28300 | 28200 | 2141 |
| 380 | 20230919 | 125300 | 7089538300 | 28250 | 28250 | 28250 | 28250 | 378 |
| 381 | 20230919 | 125200 | 7078859800 | 28300 | 28300 | 28300 | 28250 | 400 |
| 382 | 20230919 | 125100 | 7067558250 | 28300 | 28350 | 28350 | 28250 | 7765 |
| 383 | 20230919 | 125000 | 6847625650 | 28350 | 28350 | 28350 | 28350 | 750 |
| 384 | 20230919 | 124900 | 6826363150 | 28400 | 28350 | 28400 | 28350 | 26 |
| 385 | 20230919 | 124800 | 6825624800 | 28350 | 28400 | 28400 | 28350 | 38 |
| 386 | 20230919 | 124700 | 6824545900 | 28350 | 28400 | 28400 | 28350 | 87 |
| 387 | 20230919 | 124600 | 6822078750 | 28400 | 28350 | 28400 | 28350 | 74 |
| 388 | 20230919 | 124500 | 6819979250 | 28400 | 28350 | 28400 | 28350 | 30 |
| 389 | 20230919 | 124400 | 6819127800 | 28350 | 28400 | 28400 | 28350 | 313 |
| 390 | 20230919 | 124300 | 6810247700 | 28400 | 28400 | 28400 | 28400 | 59 |
| 391 | 20230919 | 124200 | 6808572100 | 28400 | 28350 | 28400 | 28350 | 73 |
| 392 | 20230919 | 124100 | 6806498950 | 28350 | 28400 | 28400 | 28350 | 113 |
| 393 | 20230919 | 124000 | 6803293650 | 28400 | 28450 | 28450 | 28350 | 234 |
| 394 | 20230919 | 123900 | 6796649950 | 28400 | 28400 | 28400 | 28400 | 277 |
| 395 | 20230919 | 123800 | 6788783150 | 28400 | 28450 | 28450 | 28400 | 1051 |
| 396 | 20230919 | 123700 | 6758933600 | 28500 | 28450 | 28500 | 28450 | 172 |
| 397 | 20230919 | 123600 | 6754039900 | 28450 | 28450 | 28450 | 28450 | 1 |
| 398 | 20230919 | 123500 | 6754011450 | 28450 | 28400 | 28450 | 28400 | 285 |
| 399 | 20230919 | 123400 | 6745909050 | 28450 | 28400 | 28450 | 28400 | 134 |
| 400 | 20230919 | 123300 | 6742102250 | 28400 | 28400 | 28400 | 28400 | 25 |
| 401 | 20230919 | 123200 | 6741392250 | 28450 | 28400 | 28450 | 28400 | 112 |
| 402 | 20230919 | 123100 | 6738209750 | 28450 | 28450 | 28450 | 28450 | 23 |
| 403 | 20230919 | 123000 | 6737555400 | 28400 | 28450 | 28450 | 28400 | 67 |
| 404 | 20230919 | 122900 | 6735649550 | 28400 | 28450 | 28450 | 28400 | 206 |
| 405 | 20230919 | 122800 | 6729794150 | 28450 | 28400 | 28450 | 28400 | 540 |
| 406 | 20230919 | 122700 | 6714452400 | 28400 | 28400 | 28400 | 28350 | 240 |
| 407 | 20230919 | 122600 | 6707637700 | 28400 | 28400 | 28400 | 28400 | 100 |
| 408 | 20230919 | 122500 | 6704797700 | 28350 | 28400 | 28400 | 28350 | 161 |
| 409 | 20230919 | 122400 | 6700226300 | 28400 | 28400 | 28400 | 28350 | 156 |
| 410 | 20230919 | 122300 | 6695797550 | 28350 | 28400 | 28400 | 28350 | 243 |
| 411 | 20230919 | 122200 | 6688902050 | 28400 | 28400 | 28400 | 28350 | 548 |
| 412 | 20230919 | 122100 | 6673338900 | 28400 | 28400 | 28400 | 28400 | 822 |
| 413 | 20230919 | 122000 | 6649994100 | 28400 | 28350 | 28400 | 28350 | 184 |
| 414 | 20230919 | 121900 | 6644772500 | 28400 | 28400 | 28400 | 28350 | 57 |
| 415 | 20230919 | 121800 | 6643155400 | 28400 | 28350 | 28400 | 28350 | 47 |
| 416 | 20230919 | 121700 | 6641821050 | 28400 | 28400 | 28450 | 28350 | 1364 |
| 417 | 20230919 | 121600 | 6603089350 | 28400 | 28400 | 28450 | 28400 | 95 |
| 418 | 20230919 | 121500 | 6600389800 | 28450 | 28400 | 28450 | 28400 | 81 |
| 419 | 20230919 | 121400 | 6598088700 | 28400 | 28450 | 28500 | 28400 | 1541 |
| 420 | 20230919 | 121300 | 6554237200 | 28450 | 28500 | 28500 | 28450 | 146 |
| 421 | 20230919 | 121200 | 6550078250 | 28500 | 28500 | 28500 | 28450 | 341 |
| 422 | 20230919 | 121100 | 6540366700 | 28500 | 28500 | 28500 | 28450 | 79 |
| 423 | 20230919 | 121000 | 6538118050 | 28450 | 28450 | 28450 | 28450 | 846 |
| 424 | 20230919 | 120900 | 6514049350 | 28450 | 28450 | 28450 | 28400 | 706 |
| 425 | 20230919 | 120800 | 6493966450 | 28450 | 28400 | 28450 | 28400 | 87 |
| 426 | 20230919 | 120700 | 6491494700 | 28450 | 28400 | 28450 | 28400 | 186 |
| 427 | 20230919 | 120600 | 6486211200 | 28400 | 28450 | 28450 | 28400 | 287 |
| 428 | 20230919 | 120500 | 6478053650 | 28450 | 28400 | 28450 | 28400 | 206 |
| 429 | 20230919 | 120400 | 6472198000 | 28400 | 28350 | 28400 | 28350 | 1006 |
| 430 | 20230919 | 120300 | 6443633700 | 28350 | 28350 | 28400 | 28350 | 779 |
| 431 | 20230919 | 120200 | 6421535000 | 28400 | 28400 | 28400 | 28350 | 407 |
| 432 | 20230919 | 120100 | 6409986700 | 28350 | 28400 | 28450 | 28350 | 873 |
| 433 | 20230919 | 120000 | 6385195150 | 28450 | 28350 | 28500 | 28350 | 2432 |
| 434 | 20230919 | 115900 | 6316017850 | 28350 | 28350 | 28400 | 28350 | 344 |
| 435 | 20230919 | 115800 | 6306259500 | 28400 | 28350 | 28400 | 28350 | 228 |
| 436 | 20230919 | 115700 | 6299794750 | 28400 | 28400 | 28400 | 28350 | 394 |
| 437 | 20230919 | 115600 | 6288618000 | 28400 | 28400 | 28400 | 28350 | 433 |
| 438 | 20230919 | 115500 | 6276331750 | 28400 | 28350 | 28400 | 28350 | 241 |
| 439 | 20230919 | 115400 | 6269499250 | 28350 | 28400 | 28450 | 28350 | 505 |
| 440 | 20230919 | 115300 | 6255157150 | 28400 | 28400 | 28450 | 28400 | 320 |
| 441 | 20230919 | 115200 | 6246066200 | 28400 | 28400 | 28400 | 28400 | 369 |
| 442 | 20230919 | 115100 | 6235586600 | 28400 | 28450 | 28450 | 28400 | 2062 |
| 443 | 20230919 | 115000 | 6177018650 | 28450 | 28500 | 28550 | 28450 | 1821 |
| 444 | 20230919 | 114900 | 6125159850 | 28500 | 28550 | 28550 | 28450 | 1739 |
| 445 | 20230919 | 114800 | 6075599900 | 28550 | 28650 | 28650 | 28550 | 4707 |
| 446 | 20230919 | 114700 | 5941054750 | 28650 | 28650 | 28700 | 28600 | 1996 |
| 447 | 20230919 | 114600 | 5883849950 | 28650 | 28600 | 28650 | 28600 | 912 |
| 448 | 20230919 | 114500 | 5857746650 | 28600 | 28650 | 28650 | 28600 | 527 |
| 449 | 20230919 | 114400 | 5842662300 | 28650 | 28600 | 28650 | 28600 | 889 |
| 450 | 20230919 | 114300 | 5817225250 | 28600 | 28600 | 28650 | 28600 | 509 |
| 451 | 20230919 | 114200 | 5802667150 | 28600 | 28600 | 28600 | 28600 | 184 |
| 452 | 20230919 | 114100 | 5797404750 | 28600 | 28600 | 28650 | 28600 | 320 |
| 453 | 20230919 | 114000 | 5788252350 | 28600 | 28600 | 28650 | 28600 | 508 |
| 454 | 20230919 | 113900 | 5773717800 | 28600 | 28650 | 28650 | 28600 | 772 |
| 455 | 20230919 | 113800 | 5751636700 | 28650 | 28650 | 28700 | 28650 | 213 |
| 456 | 20230919 | 113700 | 5745531750 | 28650 | 28700 | 28700 | 28600 | 1315 |
| 457 | 20230919 | 113600 | 5707826850 | 28700 | 28750 | 28750 | 28700 | 723 |
| 458 | 20230919 | 113500 | 5687071800 | 28750 | 28750 | 28800 | 28750 | 434 |
| 459 | 20230919 | 113400 | 5674591250 | 28800 | 28850 | 28850 | 28800 | 2994 |
| 460 | 20230919 | 113300 | 5588240500 | 28900 | 28900 | 28900 | 28850 | 328 |
| 461 | 20230919 | 113200 | 5578774150 | 28900 | 28900 | 28950 | 28900 | 403 |
| 462 | 20230919 | 113100 | 5567126750 | 28950 | 28950 | 28950 | 28950 | 1231 |
| 463 | 20230919 | 113000 | 5531489300 | 28950 | 28950 | 29000 | 28900 | 1129 |
| 464 | 20230919 | 112900 | 5498803650 | 28900 | 28950 | 28950 | 28900 | 1326 |
| 465 | 20230919 | 112800 | 5460479900 | 28950 | 29000 | 29000 | 28950 | 1074 |
| 466 | 20230919 | 112700 | 5429353800 | 29000 | 29000 | 29050 | 29000 | 431 |
| 467 | 20230919 | 112600 | 5416852200 | 29050 | 29050 | 29100 | 29050 | 868 |
| 468 | 20230919 | 112500 | 5391636050 | 29050 | 29050 | 29050 | 29050 | 326 |
| 469 | 20230919 | 112400 | 5382165750 | 29050 | 29150 | 29150 | 29050 | 2570 |
| 470 | 20230919 | 112300 | 5307309900 | 29150 | 29200 | 29200 | 29150 | 855 |
| 471 | 20230919 | 112200 | 5282350750 | 29200 | 29250 | 29250 | 29150 | 1577 |
| 472 | 20230919 | 112100 | 5236303650 | 29200 | 29300 | 29350 | 29200 | 4573 |
| 473 | 20230919 | 112000 | 5102479650 | 29300 | 29300 | 29350 | 29300 | 363 |
| 474 | 20230919 | 111900 | 5091841800 | 29300 | 29250 | 29300 | 29250 | 581 |
| 475 | 20230919 | 111800 | 5074831850 | 29300 | 29200 | 29300 | 29200 | 3234 |
| 476 | 20230919 | 111700 | 4980178150 | 29200 | 29200 | 29250 | 29200 | 506 |
| 477 | 20230919 | 111600 | 4965387250 | 29200 | 29200 | 29200 | 29150 | 1722 |
| 478 | 20230919 | 111500 | 4915105100 | 29150 | 29150 | 29150 | 29150 | 283 |
| 479 | 20230919 | 111400 | 4906855650 | 29200 | 29100 | 29200 | 29100 | 2723 |
| 480 | 20230919 | 111300 | 4827479750 | 29100 | 29100 | 29150 | 29100 | 394 |
| 481 | 20230919 | 111200 | 4816006950 | 29100 | 29100 | 29150 | 29050 | 1281 |
| 482 | 20230919 | 111100 | 4778725850 | 29100 | 29100 | 29100 | 29050 | 160 |
| 483 | 20230919 | 111000 | 4774071600 | 29100 | 29100 | 29100 | 29100 | 350 |
| 484 | 20230919 | 110900 | 4763886600 | 29100 | 29100 | 29100 | 29050 | 824 |
| 485 | 20230919 | 110800 | 4739908650 | 29100 | 29200 | 29200 | 29050 | 1388 |
| 486 | 20230919 | 110700 | 4699521200 | 29200 | 29200 | 29250 | 29150 | 1532 |
| 487 | 20230919 | 110600 | 4654764600 | 29200 | 29050 | 29200 | 29050 | 2733 |
| 488 | 20230919 | 110500 | 4575135800 | 29050 | 29050 | 29050 | 29000 | 321 |
| 489 | 20230919 | 110400 | 4565822450 | 29050 | 28950 | 29050 | 28900 | 1199 |
| 490 | 20230919 | 110300 | 4531059950 | 28900 | 28850 | 28900 | 28850 | 1767 |
| 491 | 20230919 | 110200 | 4480000350 | 28850 | 28950 | 28950 | 28850 | 1193 |
| 492 | 20230919 | 110100 | 4445508900 | 28900 | 28950 | 28950 | 28900 | 1338 |
| 493 | 20230919 | 110000 | 4406780700 | 28950 | 28900 | 28950 | 28900 | 38 |
| 494 | 20230919 | 105900 | 4405680750 | 28900 | 28900 | 28950 | 28900 | 299 |
| 495 | 20230919 | 105800 | 4397038200 | 28900 | 28900 | 28900 | 28900 | 53 |
| 496 | 20230919 | 105700 | 4395506500 | 28900 | 28900 | 28950 | 28850 | 1105 |
| 497 | 20230919 | 105600 | 4363573700 | 28950 | 28950 | 28950 | 28900 | 142 |
| 498 | 20230919 | 105500 | 4359467700 | 28900 | 28900 | 28950 | 28900 | 294 |
| 499 | 20230919 | 105400 | 4350961100 | 28950 | 28950 | 29000 | 28950 | 233 |
| 500 | 20230919 | 105300 | 4344215350 | 28950 | 28950 | 29000 | 28950 | 597 |
| 501 | 20230919 | 105200 | 4326930750 | 28950 | 29000 | 29000 | 28950 | 242 |
| 502 | 20230919 | 105100 | 4319915100 | 28950 | 29000 | 29000 | 28950 | 639 |
| 503 | 20230919 | 105000 | 4301391450 | 29000 | 29000 | 29000 | 28950 | 1205 |
| 504 | 20230919 | 104900 | 4266450450 | 28950 | 28850 | 29000 | 28850 | 893 |
| 505 | 20230919 | 104800 | 4240618150 | 28850 | 28900 | 28900 | 28800 | 1071 |
| 506 | 20230919 | 104700 | 4209718800 | 28900 | 28800 | 28900 | 28800 | 1686 |
| 507 | 20230919 | 104600 | 4161080850 | 28800 | 28800 | 28850 | 28800 | 140 |
| 508 | 20230919 | 104500 | 4157046900 | 28800 | 28850 | 28850 | 28800 | 628 |
| 509 | 20230919 | 104400 | 4138929150 | 28850 | 28800 | 28850 | 28800 | 972 |
| 510 | 20230919 | 104300 | 4110926300 | 28750 | 28700 | 28800 | 28700 | 374 |
| 511 | 20230919 | 104200 | 4100173850 | 28750 | 28750 | 28750 | 28700 | 586 |
| 512 | 20230919 | 104100 | 4083333100 | 28750 | 28700 | 28750 | 28700 | 492 |
| 513 | 20230919 | 104000 | 4069193750 | 28700 | 28600 | 28800 | 28600 | 1282 |
| 514 | 20230919 | 103900 | 4032387600 | 28600 | 28600 | 28650 | 28600 | 331 |
| 515 | 20230919 | 103800 | 4022904550 | 28600 | 28550 | 28600 | 28550 | 981 |
| 516 | 20230919 | 103700 | 3994851600 | 28550 | 28550 | 28600 | 28550 | 152 |
| 517 | 20230919 | 103600 | 3990510250 | 28500 | 28600 | 28650 | 28450 | 5834 |
| 518 | 20230919 | 103500 | 3824062700 | 28650 | 28600 | 28650 | 28600 | 739 |
| 519 | 20230919 | 103400 | 3802900700 | 28650 | 28650 | 28650 | 28600 | 972 |
| 520 | 20230919 | 103300 | 3775054700 | 28650 | 28650 | 28650 | 28650 | 37 |
| 521 | 20230919 | 103200 | 3773994650 | 28600 | 28600 | 28650 | 28600 | 525 |
| 522 | 20230919 | 103100 | 3758976950 | 28600 | 28600 | 28600 | 28600 | 796 |
| 523 | 20230919 | 103000 | 3736211350 | 28600 | 28600 | 28650 | 28600 | 148 |
| 524 | 20230919 | 102900 | 3731977450 | 28650 | 28650 | 28650 | 28650 | 214 |
| 525 | 20230919 | 102800 | 3725846350 | 28600 | 28700 | 28700 | 28600 | 1241 |
| 526 | 20230919 | 102700 | 3690302000 | 28700 | 28650 | 28700 | 28650 | 196 |
| 527 | 20230919 | 102600 | 3684685200 | 28650 | 28650 | 28700 | 28650 | 185 |
| 528 | 20230919 | 102500 | 3679383250 | 28700 | 28700 | 28700 | 28650 | 68 |
| 529 | 20230919 | 102400 | 3677431800 | 28700 | 28750 | 28750 | 28700 | 635 |
| 530 | 20230919 | 102300 | 3659206050 | 28700 | 28750 | 28750 | 28700 | 543 |
| 531 | 20230919 | 102200 | 3643597500 | 28750 | 28750 | 28750 | 28700 | 571 |
| 532 | 20230919 | 102100 | 3627183000 | 28700 | 28700 | 28700 | 28700 | 46 |
| 533 | 20230919 | 102000 | 3625862800 | 28750 | 28700 | 28750 | 28700 | 72 |
| 534 | 20230919 | 101900 | 3623794700 | 28700 | 28700 | 28750 | 28700 | 361 |
| 535 | 20230919 | 101800 | 3613433300 | 28750 | 28750 | 28750 | 28750 | 105 |
| 536 | 20230919 | 101700 | 3610414550 | 28750 | 28700 | 28750 | 28700 | 293 |
| 537 | 20230919 | 101600 | 3602004100 | 28700 | 28850 | 28850 | 28700 | 997 |
| 538 | 20230919 | 101500 | 3573299400 | 28900 | 28850 | 28900 | 28850 | 23 |
| 539 | 20230919 | 101400 | 3572635000 | 28850 | 28900 | 28900 | 28850 | 284 |
| 540 | 20230919 | 101300 | 3564435400 | 28900 | 28850 | 28900 | 28750 | 1028 |
| 541 | 20230919 | 101200 | 3534792800 | 28800 | 28800 | 28850 | 28800 | 504 |
| 542 | 20230919 | 101100 | 3520255550 | 28750 | 28800 | 28800 | 28750 | 156 |
| 543 | 20230919 | 101000 | 3515762950 | 28850 | 28750 | 28850 | 28750 | 626 |
| 544 | 20230919 | 100900 | 3497737950 | 28750 | 28800 | 28800 | 28750 | 22 |
| 545 | 20230919 | 100800 | 3497104650 | 28750 | 28750 | 28750 | 28750 | 49 |
| 546 | 20230919 | 100700 | 3495695900 | 28750 | 28750 | 28800 | 28750 | 637 |
| 547 | 20230919 | 100600 | 3477372600 | 28750 | 28650 | 28750 | 28650 | 1848 |
| 548 | 20230919 | 100500 | 3424382300 | 28650 | 28700 | 28700 | 28650 | 115 |
| 549 | 20230919 | 100400 | 3421082550 | 28700 | 28700 | 28700 | 28650 | 739 |
| 550 | 20230919 | 100300 | 3399901300 | 28700 | 28650 | 28700 | 28650 | 1248 |
| 551 | 20230919 | 100200 | 3364092500 | 28700 | 28750 | 28750 | 28700 | 703 |
| 552 | 20230919 | 100100 | 3343915650 | 28750 | 28750 | 28800 | 28700 | 1387 |
| 553 | 20230919 | 100000 | 3304060100 | 28800 | 28800 | 28800 | 28800 | 285 |
| 554 | 20230919 | 095900 | 3295852100 | 28800 | 28750 | 28800 | 28750 | 116 |
| 555 | 20230919 | 095800 | 3292512500 | 28750 | 28800 | 28850 | 28700 | 2510 |
| 556 | 20230919 | 095700 | 3220320550 | 28800 | 28800 | 28850 | 28750 | 579 |
| 557 | 20230919 | 095600 | 3203646350 | 28750 | 28700 | 28750 | 28700 | 931 |
| 558 | 20230919 | 095500 | 3176907150 | 28700 | 28700 | 28700 | 28650 | 818 |
| 559 | 20230919 | 095400 | 3153433400 | 28700 | 28750 | 28750 | 28650 | 514 |
| 560 | 20230919 | 095300 | 3138682000 | 28750 | 28750 | 28750 | 28700 | 1236 |
| 561 | 20230919 | 095200 | 3103174050 | 28750 | 28850 | 28900 | 28750 | 1272 |
| 562 | 20230919 | 095100 | 3066522300 | 28850 | 28900 | 28900 | 28800 | 516 |
| 563 | 20230919 | 095000 | 3051633550 | 28850 | 28900 | 28900 | 28850 | 1144 |
| 564 | 20230919 | 094900 | 3018577350 | 28950 | 28950 | 28950 | 28950 | 108 |
| 565 | 20230919 | 094800 | 3015450750 | 28950 | 28950 | 29000 | 28900 | 614 |
| 566 | 20230919 | 094700 | 2997676600 | 28950 | 28850 | 28950 | 28850 | 838 |
| 567 | 20230919 | 094600 | 2973449500 | 28900 | 28850 | 28900 | 28850 | 629 |
| 568 | 20230919 | 094500 | 2955301250 | 28850 | 28900 | 28900 | 28850 | 145 |
| 569 | 20230919 | 094400 | 2951111200 | 28900 | 28950 | 28950 | 28850 | 605 |
| 570 | 20230919 | 094300 | 2933650250 | 28950 | 28950 | 28950 | 28900 | 661 |
| 571 | 20230919 | 094200 | 2914524600 | 29000 | 28950 | 29000 | 28950 | 1343 |
| 572 | 20230919 | 094100 | 2875599700 | 28950 | 28900 | 28950 | 28900 | 1189 |
| 573 | 20230919 | 094000 | 2841181600 | 28900 | 28800 | 28900 | 28750 | 1500 |
| 574 | 20230919 | 093900 | 2797928550 | 28800 | 28800 | 28850 | 28800 | 943 |
| 575 | 20230919 | 093800 | 2770757950 | 28800 | 28900 | 28900 | 28800 | 1329 |
| 576 | 20230919 | 093700 | 2732423050 | 28900 | 29000 | 29000 | 28900 | 1925 |
| 577 | 20230919 | 093600 | 2676699750 | 29000 | 28950 | 29000 | 28950 | 977 |
| 578 | 20230919 | 093500 | 2648401900 | 28950 | 28950 | 29000 | 28900 | 1800 |
| 579 | 20230919 | 093400 | 2596283300 | 29000 | 29200 | 29250 | 29000 | 4743 |
| 580 | 20230919 | 093300 | 2458344750 | 29250 | 29250 | 29250 | 29150 | 3102 |
| 581 | 20230919 | 093200 | 2367748900 | 29300 | 29350 | 29400 | 29300 | 905 |
| 582 | 20230919 | 093100 | 2341214650 | 29400 | 29400 | 29400 | 29300 | 2636 |
| 583 | 20230919 | 093000 | 2263821250 | 29400 | 29300 | 29450 | 29250 | 3625 |
| 584 | 20230919 | 092900 | 2157393150 | 29350 | 29450 | 29450 | 29300 | 2290 |
| 585 | 20230919 | 092800 | 2090097750 | 29450 | 29500 | 29550 | 29400 | 5813 |
| 586 | 20230919 | 092700 | 1918669000 | 29500 | 29350 | 29500 | 29350 | 8626 |
| 587 | 20230919 | 092600 | 1664673200 | 29400 | 29350 | 29500 | 29350 | 6341 |
| 588 | 20230919 | 092500 | 1478225450 | 29400 | 29250 | 29450 | 29200 | 5726 |
| 589 | 20230919 | 092400 | 1310168750 | 29300 | 29150 | 29400 | 29150 | 11139 |
| 590 | 20230919 | 092300 | 984418250 | 29150 | 29000 | 29200 | 28950 | 4564 |
| 591 | 20230919 | 092200 | 851881400 | 28950 | 28900 | 29000 | 28850 | 3087 |
| 592 | 20230919 | 092100 | 762613000 | 28900 | 28850 | 28900 | 28750 | 1413 |
| 593 | 20230919 | 092000 | 721860700 | 28850 | 28650 | 28900 | 28600 | 3785 |
| 594 | 20230919 | 091900 | 612975100 | 28600 | 28600 | 28600 | 28600 | 75 |
| 595 | 20230919 | 091800 | 610830100 | 28650 | 28500 | 28650 | 28500 | 1599 |
| 596 | 20230919 | 091700 | 565153500 | 28500 | 28550 | 28550 | 28500 | 891 |
| 597 | 20230919 | 091600 | 539738900 | 28550 | 28550 | 28550 | 28550 | 34 |
| 598 | 20230919 | 091500 | 538768200 | 28600 | 28600 | 28600 | 28600 | 601 |
| 599 | 20230919 | 091400 | 521579600 | 28650 | 28650 | 28650 | 28600 | 167 |
| 600 | 20230919 | 091300 | 516795100 | 28650 | 28650 | 28650 | 28650 | 843 |
| 601 | 20230919 | 091200 | 492643150 | 28650 | 28650 | 28650 | 28600 | 455 |
| 602 | 20230919 | 091100 | 479607850 | 28650 | 28600 | 28650 | 28600 | 715 |
| 603 | 20230919 | 091000 | 459153350 | 28550 | 28500 | 28550 | 28500 | 291 |
| 604 | 20230919 | 090900 | 450854950 | 28450 | 28300 | 28450 | 28300 | 1915 |
| 605 | 20230919 | 090800 | 396496250 | 28250 | 28350 | 28350 | 28250 | 544 |
| 606 | 20230919 | 090700 | 381098700 | 28350 | 28350 | 28400 | 28300 | 1220 |
| 607 | 20230919 | 090600 | 346541600 | 28400 | 28350 | 28400 | 28350 | 435 |
| 608 | 20230919 | 090500 | 334200750 | 28400 | 28400 | 28450 | 28400 | 543 |
| 609 | 20230919 | 090400 | 318778800 | 28450 | 28400 | 28450 | 28350 | 1107 |
| 610 | 20230919 | 090300 | 287307400 | 28400 | 28400 | 28500 | 28350 | 1980 |
| 611 | 20230919 | 090200 | 231071350 | 28450 | 28550 | 28550 | 28450 | 1485 |
| 612 | 20230919 | 090100 | 188776450 | 28550 | 28550 | 28650 | 28450 | 1154 |
| 613 | 20230919 | 090000 | 155829400 | 28500 | 28700 | 28750 | 28500 | 5440 |