33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 3 | 20230920 | 191100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230920 | 191000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230920 | 190900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230920 | 190800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230920 | 190700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230920 | 190600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230920 | 190500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230920 | 190400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230920 | 190300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230920 | 190200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230920 | 190100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230920 | 190000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230920 | 185900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230920 | 185800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230920 | 185700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230920 | 185600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230920 | 185500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230920 | 185400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230920 | 185300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230920 | 185200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230920 | 185100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230920 | 185000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230920 | 184900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230920 | 184800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230920 | 184700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230920 | 184600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230920 | 184500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230920 | 184400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230920 | 184300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230920 | 184200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 33 | 20230920 | 184100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230920 | 184000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230920 | 183900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230920 | 183800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230920 | 183700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230920 | 183600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230920 | 183500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230920 | 183400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230920 | 183300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230920 | 183200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230920 | 183100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230920 | 183000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230920 | 182900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230920 | 182800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230920 | 182700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230920 | 182600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230920 | 182500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230920 | 182400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230920 | 182300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230920 | 182200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230920 | 182100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230920 | 182000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230920 | 181900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230920 | 181800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230920 | 181700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230920 | 181600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230920 | 181500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230920 | 181400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230920 | 181300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230920 | 181200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 63 | 20230920 | 181100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230920 | 181000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230920 | 180900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230920 | 180800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230920 | 180700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230920 | 180600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230920 | 180500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230920 | 180400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230920 | 180300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230920 | 180200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230920 | 180100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230920 | 180000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230920 | 175900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230920 | 175800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230920 | 175700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230920 | 175600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230920 | 175500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230920 | 175400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230920 | 175300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230920 | 175200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230920 | 175100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230920 | 175000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230920 | 174900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230920 | 174800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230920 | 174700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230920 | 174600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230920 | 174500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230920 | 174400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230920 | 174300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230920 | 174200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 93 | 20230920 | 174100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230920 | 174000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230920 | 173900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230920 | 173800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230920 | 173700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230920 | 173600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230920 | 173500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230920 | 173400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230920 | 173300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230920 | 173200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230920 | 173100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230920 | 173000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230920 | 172900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230920 | 172800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230920 | 172700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230920 | 172600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230920 | 172500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230920 | 172400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230920 | 172300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230920 | 172200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230920 | 172100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230920 | 172000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230920 | 171900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230920 | 171800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230920 | 171700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230920 | 171600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230920 | 171500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230920 | 171400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230920 | 171300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230920 | 171200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 123 | 20230920 | 171100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230920 | 171000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230920 | 170900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230920 | 170800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230920 | 170700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230920 | 170600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230920 | 170500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230920 | 170400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230920 | 170300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230920 | 170200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230920 | 170100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230920 | 170000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230920 | 165900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230920 | 165800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230920 | 165700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230920 | 165600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230920 | 165500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230920 | 165400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230920 | 165300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230920 | 165200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230920 | 165100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230920 | 165000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230920 | 164900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230920 | 164800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230920 | 164700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230920 | 164600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230920 | 164500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230920 | 164400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230920 | 164300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230920 | 164200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 153 | 20230920 | 164100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230920 | 164000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230920 | 163900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230920 | 163800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230920 | 163700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230920 | 163600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230920 | 163500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230920 | 163400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230920 | 163300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230920 | 163200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230920 | 163100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230920 | 163000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230920 | 162900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230920 | 162800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230920 | 162700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230920 | 162600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230920 | 162500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230920 | 162400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230920 | 162300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230920 | 162200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230920 | 162100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230920 | 162000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230920 | 161900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230920 | 161800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230920 | 161700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230920 | 161600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230920 | 161500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230920 | 161400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230920 | 161300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230920 | 161200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 183 | 20230920 | 161100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230920 | 161000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230920 | 160900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230920 | 160800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230920 | 160700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230920 | 160600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230920 | 160500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230920 | 160400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230920 | 160300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230920 | 160200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230920 | 160100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230920 | 160000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230920 | 155900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230920 | 155800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230920 | 155700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230920 | 155600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230920 | 155500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230920 | 155400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230920 | 155300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230920 | 155200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230920 | 155100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230920 | 155000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230920 | 154900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230920 | 154800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230920 | 154700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230920 | 154600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230920 | 154500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230920 | 154400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230920 | 154300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230920 | 154200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 213 | 20230920 | 154100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230920 | 154000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230920 | 153900 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230920 | 153800 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230920 | 153700 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230920 | 153600 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230920 | 153500 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230920 | 153400 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230920 | 153300 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230920 | 153200 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230920 | 153100 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230920 | 153000 | 8198422350 | 28000 | 28000 | 28000 | 28000 | 3749 |
| 225 | 20230920 | 152900 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230920 | 152800 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230920 | 152700 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230920 | 152600 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230920 | 152500 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230920 | 152400 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230920 | 152300 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230920 | 152200 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230920 | 152100 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230920 | 152000 | 8093450350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230920 | 151900 | 8093450350 | 27950 | 27950 | 28000 | 27950 | 380 |
| 236 | 20230920 | 151800 | 8082826550 | 27950 | 28000 | 28000 | 27900 | 357 |
| 237 | 20230920 | 151700 | 8072851450 | 27950 | 27950 | 28000 | 27900 | 1444 |
| 238 | 20230920 | 151600 | 8032486350 | 27950 | 27950 | 28000 | 27950 | 181 |
| 239 | 20230920 | 151500 | 8027425950 | 27950 | 28000 | 28000 | 27950 | 299 |
| 240 | 20230920 | 151400 | 8019059250 | 28000 | 28000 | 28000 | 28000 | 385 |
| 241 | 20230920 | 151300 | 8008279250 | 28000 | 28000 | 28050 | 28000 | 347 |
| 242 | 20230920 | 151200 | 7998558650 | 28000 | 28000 | 28000 | 28000 | 779 |
| 243 | 20230920 | 151100 | 7976746650 | 28000 | 28000 | 28050 | 28000 | 216 |
| 244 | 20230920 | 151000 | 7970698200 | 28000 | 28000 | 28050 | 28000 | 271 |
| 245 | 20230920 | 150900 | 7963110150 | 28000 | 28050 | 28050 | 28000 | 222 |
| 246 | 20230920 | 150800 | 7956886250 | 28050 | 28050 | 28050 | 28000 | 262 |
| 247 | 20230920 | 150700 | 7949545350 | 28050 | 28050 | 28050 | 28050 | 142 |
| 248 | 20230920 | 150600 | 7945562250 | 28100 | 28050 | 28100 | 28050 | 809 |
| 249 | 20230920 | 150500 | 7922867300 | 28050 | 28050 | 28100 | 28050 | 485 |
| 250 | 20230920 | 150400 | 7909245850 | 28050 | 28050 | 28100 | 28050 | 151 |
| 251 | 20230920 | 150300 | 7905008550 | 28050 | 28100 | 28100 | 28050 | 265 |
| 252 | 20230920 | 150200 | 7897563550 | 28100 | 28050 | 28100 | 28050 | 61 |
| 253 | 20230920 | 150100 | 7895851900 | 28050 | 28050 | 28100 | 28050 | 192 |
| 254 | 20230920 | 150000 | 7890458300 | 28050 | 28000 | 28050 | 28000 | 400 |
| 255 | 20230920 | 145900 | 7879244350 | 28000 | 27950 | 28050 | 27950 | 1032 |
| 256 | 20230920 | 145800 | 7850326950 | 27950 | 27950 | 28000 | 27950 | 228 |
| 257 | 20230920 | 145700 | 7843951350 | 27950 | 27950 | 28000 | 27950 | 354 |
| 258 | 20230920 | 145600 | 7834047050 | 27950 | 27950 | 28000 | 27950 | 151 |
| 259 | 20230920 | 145500 | 7829826100 | 27950 | 28000 | 28000 | 27950 | 104 |
| 260 | 20230920 | 145400 | 7826918400 | 28000 | 28000 | 28000 | 28000 | 234 |
| 261 | 20230920 | 145300 | 7820366400 | 28000 | 28050 | 28150 | 28000 | 923 |
| 262 | 20230920 | 145200 | 7794432450 | 28050 | 28050 | 28100 | 28000 | 1128 |
| 263 | 20230920 | 145100 | 7762800900 | 28050 | 28150 | 28150 | 28050 | 536 |
| 264 | 20230920 | 145000 | 7747720850 | 28150 | 28050 | 28150 | 28050 | 1349 |
| 265 | 20230920 | 144900 | 7709780650 | 28050 | 28000 | 28050 | 28000 | 153 |
| 266 | 20230920 | 144800 | 7705491650 | 28050 | 28050 | 28050 | 28000 | 514 |
| 267 | 20230920 | 144700 | 7691077350 | 28050 | 28050 | 28050 | 28000 | 1610 |
| 268 | 20230920 | 144600 | 7645919250 | 28050 | 28000 | 28100 | 28000 | 482 |
| 269 | 20230920 | 144500 | 7632403150 | 28000 | 28050 | 28100 | 28000 | 1633 |
| 270 | 20230920 | 144400 | 7586540250 | 28050 | 28000 | 28050 | 28000 | 481 |
| 271 | 20230920 | 144300 | 7573052150 | 28000 | 27900 | 28050 | 27900 | 886 |
| 272 | 20230920 | 144200 | 7548267150 | 27900 | 27900 | 27900 | 27900 | 102 |
| 273 | 20230920 | 144100 | 7545421350 | 27950 | 27900 | 27950 | 27900 | 73 |
| 274 | 20230920 | 144000 | 7543384100 | 27900 | 27900 | 27950 | 27900 | 114 |
| 275 | 20230920 | 143900 | 7540203300 | 27900 | 27950 | 27950 | 27900 | 341 |
| 276 | 20230920 | 143800 | 7530676400 | 27900 | 28000 | 28050 | 27900 | 183 |
| 277 | 20230920 | 143700 | 7525549850 | 28100 | 27900 | 28100 | 27900 | 4255 |
| 278 | 20230920 | 143600 | 7406430650 | 27900 | 27900 | 27900 | 27900 | 82 |
| 279 | 20230920 | 143500 | 7404142850 | 27950 | 27850 | 27950 | 27850 | 518 |
| 280 | 20230920 | 143400 | 7389692100 | 27850 | 27900 | 27900 | 27850 | 632 |
| 281 | 20230920 | 143300 | 7372060950 | 27900 | 27900 | 27950 | 27900 | 163 |
| 282 | 20230920 | 143200 | 7367509750 | 27900 | 27900 | 27950 | 27900 | 507 |
| 283 | 20230920 | 143100 | 7353342800 | 27900 | 27850 | 27900 | 27850 | 1151 |
| 284 | 20230920 | 143000 | 7321247750 | 27900 | 27900 | 27900 | 27850 | 341 |
| 285 | 20230920 | 142900 | 7311735000 | 27900 | 27900 | 27950 | 27900 | 1219 |
| 286 | 20230920 | 142800 | 7277724850 | 27900 | 27850 | 27900 | 27850 | 1152 |
| 287 | 20230920 | 142700 | 7245589300 | 27900 | 27850 | 27900 | 27850 | 628 |
| 288 | 20230920 | 142600 | 7228070350 | 27850 | 27900 | 27900 | 27850 | 463 |
| 289 | 20230920 | 142500 | 7215175200 | 27900 | 27850 | 27900 | 27850 | 215 |
| 290 | 20230920 | 142400 | 7209177050 | 27900 | 27850 | 27900 | 27850 | 57 |
| 291 | 20230920 | 142300 | 7207589550 | 27850 | 27850 | 27900 | 27850 | 32 |
| 292 | 20230920 | 142200 | 7206697250 | 27850 | 27850 | 27900 | 27850 | 3 |
| 293 | 20230920 | 142100 | 7206613650 | 27850 | 27850 | 27900 | 27850 | 280 |
| 294 | 20230920 | 142000 | 7198805200 | 27900 | 27900 | 27900 | 27850 | 208 |
| 295 | 20230920 | 141900 | 7193002050 | 27900 | 27850 | 27900 | 27850 | 96 |
| 296 | 20230920 | 141800 | 7190327250 | 27850 | 27900 | 27900 | 27850 | 64 |
| 297 | 20230920 | 141700 | 7188543700 | 27900 | 27850 | 27900 | 27850 | 232 |
| 298 | 20230920 | 141600 | 7182073150 | 27850 | 27850 | 27900 | 27850 | 58 |
| 299 | 20230920 | 141500 | 7180457200 | 27850 | 27900 | 27900 | 27850 | 35 |
| 300 | 20230920 | 141400 | 7179481700 | 27900 | 27900 | 27900 | 27850 | 55 |
| 301 | 20230920 | 141300 | 7177947450 | 27900 | 27900 | 27900 | 27850 | 255 |
| 302 | 20230920 | 141200 | 7170833950 | 27900 | 27900 | 27950 | 27900 | 978 |
| 303 | 20230920 | 141100 | 7143547200 | 27900 | 27900 | 27900 | 27900 | 20 |
| 304 | 20230920 | 141000 | 7142989200 | 27900 | 27950 | 27950 | 27900 | 179 |
| 305 | 20230920 | 140900 | 7137989450 | 27900 | 27900 | 27900 | 27900 | 1840 |
| 306 | 20230920 | 140800 | 7086653450 | 27900 | 27850 | 27900 | 27850 | 80 |
| 307 | 20230920 | 140700 | 7084423650 | 27850 | 27850 | 27900 | 27800 | 128 |
| 308 | 20230920 | 140600 | 7080859750 | 27900 | 27900 | 27900 | 27850 | 266 |
| 309 | 20230920 | 140500 | 7073440750 | 27900 | 27900 | 27900 | 27850 | 622 |
| 310 | 20230920 | 140400 | 7056115900 | 27900 | 27900 | 27900 | 27850 | 73 |
| 311 | 20230920 | 140300 | 7054080200 | 27850 | 27850 | 27900 | 27850 | 673 |
| 312 | 20230920 | 140200 | 7035336500 | 27850 | 27900 | 27900 | 27800 | 393 |
| 313 | 20230920 | 140100 | 7024392450 | 27900 | 27800 | 27900 | 27800 | 1964 |
| 314 | 20230920 | 140000 | 6969734800 | 27800 | 27800 | 27800 | 27800 | 69 |
| 315 | 20230920 | 135900 | 6967816600 | 27800 | 27800 | 27800 | 27750 | 223 |
| 316 | 20230920 | 135800 | 6961618450 | 27800 | 27800 | 27800 | 27750 | 39 |
| 317 | 20230920 | 135700 | 6960535100 | 27800 | 27750 | 27800 | 27750 | 148 |
| 318 | 20230920 | 135600 | 6956427100 | 27800 | 27750 | 27800 | 27750 | 127 |
| 319 | 20230920 | 135500 | 6952902150 | 27800 | 27800 | 27800 | 27800 | 208 |
| 320 | 20230920 | 135400 | 6947119750 | 27750 | 27750 | 27800 | 27750 | 52 |
| 321 | 20230920 | 135300 | 6945675450 | 27800 | 27800 | 27800 | 27750 | 15 |
| 322 | 20230920 | 135200 | 6945258950 | 27750 | 27800 | 27800 | 27750 | 44 |
| 323 | 20230920 | 135100 | 6944036750 | 27800 | 27750 | 27800 | 27750 | 247 |
| 324 | 20230920 | 135000 | 6937172650 | 27750 | 27800 | 27850 | 27750 | 575 |
| 325 | 20230920 | 134900 | 6921184950 | 27800 | 27800 | 27800 | 27800 | 12 |
| 326 | 20230920 | 134800 | 6920851350 | 27800 | 27750 | 27800 | 27750 | 246 |
| 327 | 20230920 | 134700 | 6914014450 | 27800 | 27800 | 27800 | 27800 | 62 |
| 328 | 20230920 | 134600 | 6912290850 | 27800 | 27800 | 27800 | 27800 | 45 |
| 329 | 20230920 | 134500 | 6911039850 | 27800 | 27850 | 27850 | 27800 | 156 |
| 330 | 20230920 | 134400 | 6906697400 | 27850 | 27750 | 27850 | 27750 | 259 |
| 331 | 20230920 | 134300 | 6899496600 | 27800 | 27800 | 27800 | 27750 | 421 |
| 332 | 20230920 | 134200 | 6887794050 | 27800 | 27800 | 27800 | 27800 | 42 |
| 333 | 20230920 | 134100 | 6886626450 | 27800 | 27850 | 27850 | 27800 | 37 |
| 334 | 20230920 | 134000 | 6885596750 | 27800 | 27800 | 27800 | 27750 | 502 |
| 335 | 20230920 | 133900 | 6871642150 | 27800 | 27750 | 27800 | 27750 | 50 |
| 336 | 20230920 | 133800 | 6870253100 | 27750 | 27800 | 27800 | 27750 | 33 |
| 337 | 20230920 | 133700 | 6869336750 | 27800 | 27800 | 27800 | 27750 | 72 |
| 338 | 20230920 | 133600 | 6867336450 | 27800 | 27800 | 27800 | 27800 | 187 |
| 339 | 20230920 | 133500 | 6862137850 | 27800 | 27800 | 27800 | 27750 | 844 |
| 340 | 20230920 | 133400 | 6838699850 | 27750 | 27800 | 27800 | 27750 | 159 |
| 341 | 20230920 | 133300 | 6834280650 | 27850 | 27750 | 27850 | 27750 | 735 |
| 342 | 20230920 | 133200 | 6813864450 | 27700 | 27700 | 27750 | 27700 | 86 |
| 343 | 20230920 | 133100 | 6811479850 | 27750 | 27700 | 27750 | 27700 | 29 |
| 344 | 20230920 | 133000 | 6810675650 | 27750 | 27750 | 27750 | 27700 | 19 |
| 345 | 20230920 | 132900 | 6810148650 | 27750 | 27750 | 27750 | 27700 | 218 |
| 346 | 20230920 | 132800 | 6804100150 | 27700 | 27700 | 27750 | 27700 | 137 |
| 347 | 20230920 | 132700 | 6800304250 | 27750 | 27750 | 27750 | 27700 | 425 |
| 348 | 20230920 | 132600 | 6788531200 | 27700 | 27700 | 27750 | 27700 | 233 |
| 349 | 20230920 | 132500 | 6782076450 | 27800 | 27750 | 27800 | 27750 | 295 |
| 350 | 20230920 | 132400 | 6773881000 | 27700 | 27700 | 27750 | 27700 | 61 |
| 351 | 20230920 | 132300 | 6772190750 | 27750 | 27750 | 27750 | 27700 | 123 |
| 352 | 20230920 | 132200 | 6768778200 | 27800 | 27800 | 27800 | 27800 | 207 |
| 353 | 20230920 | 132100 | 6763023600 | 27750 | 27800 | 27800 | 27750 | 48 |
| 354 | 20230920 | 132000 | 6761691100 | 27800 | 27800 | 27800 | 27750 | 30 |
| 355 | 20230920 | 131900 | 6760857150 | 27800 | 27750 | 27800 | 27750 | 30 |
| 356 | 20230920 | 131800 | 6760024600 | 27750 | 27800 | 27800 | 27750 | 224 |
| 357 | 20230920 | 131700 | 6753798950 | 27800 | 27750 | 27800 | 27700 | 171 |
| 358 | 20230920 | 131600 | 6749051800 | 27750 | 27800 | 27800 | 27750 | 26 |
| 359 | 20230920 | 131500 | 6748329700 | 27750 | 27800 | 27800 | 27750 | 267 |
| 360 | 20230920 | 131400 | 6740909600 | 27800 | 27750 | 27800 | 27700 | 1885 |
| 361 | 20230920 | 131300 | 6688630150 | 27800 | 27800 | 27800 | 27750 | 110 |
| 362 | 20230920 | 131200 | 6685573150 | 27800 | 27850 | 27850 | 27800 | 24 |
| 363 | 20230920 | 131100 | 6684905450 | 27850 | 27850 | 27850 | 27800 | 24 |
| 364 | 20230920 | 131000 | 6684237550 | 27850 | 27900 | 27900 | 27800 | 1219 |
| 365 | 20230920 | 130900 | 6650322900 | 27900 | 27900 | 27900 | 27900 | 26 |
| 366 | 20230920 | 130800 | 6649597500 | 27900 | 27850 | 27900 | 27800 | 535 |
| 367 | 20230920 | 130700 | 6634697550 | 27850 | 27850 | 27850 | 27800 | 244 |
| 368 | 20230920 | 130600 | 6627904400 | 27850 | 27850 | 27850 | 27800 | 26 |
| 369 | 20230920 | 130500 | 6627180500 | 27850 | 27850 | 27900 | 27850 | 109 |
| 370 | 20230920 | 130400 | 6624144800 | 27850 | 27850 | 27900 | 27850 | 49 |
| 371 | 20230920 | 130300 | 6622778850 | 27850 | 27850 | 27850 | 27850 | 477 |
| 372 | 20230920 | 130200 | 6609494400 | 27850 | 27850 | 27850 | 27800 | 212 |
| 373 | 20230920 | 130100 | 6603591250 | 27850 | 27800 | 27850 | 27800 | 549 |
| 374 | 20230920 | 130000 | 6588318400 | 27800 | 27800 | 27800 | 27750 | 82 |
| 375 | 20230920 | 125900 | 6586039300 | 27750 | 27800 | 27800 | 27750 | 232 |
| 376 | 20230920 | 125800 | 6579591500 | 27800 | 27750 | 27800 | 27750 | 27 |
| 377 | 20230920 | 125700 | 6578841650 | 27750 | 27800 | 27800 | 27750 | 31 |
| 378 | 20230920 | 125600 | 6577980100 | 27800 | 27750 | 27800 | 27700 | 740 |
| 379 | 20230920 | 125500 | 6557446700 | 27700 | 27750 | 27750 | 27700 | 28 |
| 380 | 20230920 | 125400 | 6556670000 | 27750 | 27750 | 27750 | 27750 | 14 |
| 381 | 20230920 | 125300 | 6556281500 | 27800 | 27750 | 27800 | 27750 | 55 |
| 382 | 20230920 | 125200 | 6554752850 | 27700 | 27750 | 27800 | 27700 | 1671 |
| 383 | 20230920 | 125100 | 6508436800 | 27800 | 27750 | 27800 | 27700 | 69 |
| 384 | 20230920 | 125000 | 6506521900 | 27700 | 27850 | 27850 | 27700 | 231 |
| 385 | 20230920 | 124900 | 6500116650 | 27850 | 27850 | 27850 | 27800 | 22 |
| 386 | 20230920 | 124800 | 6499504000 | 27800 | 27800 | 27850 | 27750 | 204 |
| 387 | 20230920 | 124700 | 6493833700 | 27800 | 27800 | 27800 | 27750 | 19 |
| 388 | 20230920 | 124600 | 6493305850 | 27800 | 27750 | 27800 | 27750 | 10 |
| 389 | 20230920 | 124500 | 6493028100 | 27750 | 27750 | 27800 | 27750 | 336 |
| 390 | 20230920 | 124400 | 6483703450 | 27750 | 27750 | 27750 | 27700 | 20 |
| 391 | 20230920 | 124300 | 6483148700 | 27750 | 27750 | 27750 | 27750 | 223 |
| 392 | 20230920 | 124200 | 6476960450 | 27750 | 27800 | 27800 | 27750 | 213 |
| 393 | 20230920 | 124100 | 6471049050 | 27800 | 27800 | 27800 | 27800 | 185 |
| 394 | 20230920 | 124000 | 6465906050 | 27800 | 27800 | 27800 | 27750 | 106 |
| 395 | 20230920 | 123900 | 6462963950 | 27750 | 27750 | 27750 | 27750 | 104 |
| 396 | 20230920 | 123800 | 6460077950 | 27800 | 27750 | 27800 | 27750 | 67 |
| 397 | 20230920 | 123700 | 6458215400 | 27750 | 27750 | 27800 | 27750 | 672 |
| 398 | 20230920 | 123600 | 6439558150 | 27800 | 27800 | 27800 | 27800 | 32 |
| 399 | 20230920 | 123500 | 6438668550 | 27800 | 27800 | 27800 | 27750 | 41 |
| 400 | 20230920 | 123400 | 6437528950 | 27750 | 27800 | 27800 | 27750 | 39 |
| 401 | 20230920 | 123300 | 6436445750 | 27800 | 27800 | 27850 | 27750 | 299 |
| 402 | 20230920 | 123200 | 6428133700 | 27800 | 27700 | 27800 | 27700 | 336 |
| 403 | 20230920 | 123100 | 6418810150 | 27750 | 27750 | 27750 | 27700 | 109 |
| 404 | 20230920 | 123000 | 6415785650 | 27750 | 27750 | 27750 | 27750 | 192 |
| 405 | 20230920 | 122900 | 6410457650 | 27700 | 27700 | 27750 | 27700 | 48 |
| 406 | 20230920 | 122800 | 6409127450 | 27700 | 27700 | 27700 | 27700 | 5 |
| 407 | 20230920 | 122700 | 6408988950 | 27700 | 27700 | 27750 | 27700 | 74 |
| 408 | 20230920 | 122600 | 6406937300 | 27700 | 27750 | 27750 | 27700 | 210 |
| 409 | 20230920 | 122500 | 6401111050 | 27750 | 27700 | 27750 | 27700 | 13 |
| 410 | 20230920 | 122400 | 6400750350 | 27700 | 27700 | 27700 | 27700 | 39 |
| 411 | 20230920 | 122300 | 6399670050 | 27750 | 27750 | 27750 | 27750 | 88 |
| 412 | 20230920 | 122200 | 6397228050 | 27700 | 27800 | 27800 | 27700 | 224 |
| 413 | 20230920 | 122100 | 6391013800 | 27800 | 27750 | 27800 | 27750 | 240 |
| 414 | 20230920 | 122000 | 6384353250 | 27800 | 27850 | 27850 | 27800 | 159 |
| 415 | 20230920 | 121900 | 6379932300 | 27850 | 27850 | 27850 | 27850 | 190 |
| 416 | 20230920 | 121800 | 6374640800 | 27800 | 27800 | 27850 | 27800 | 49 |
| 417 | 20230920 | 121700 | 6373278000 | 27800 | 27850 | 27850 | 27800 | 198 |
| 418 | 20230920 | 121600 | 6367772850 | 27850 | 27850 | 27850 | 27850 | 21 |
| 419 | 20230920 | 121500 | 6367188000 | 27800 | 27800 | 27850 | 27800 | 420 |
| 420 | 20230920 | 121400 | 6355502200 | 27850 | 27800 | 27850 | 27800 | 307 |
| 421 | 20230920 | 121300 | 6346957250 | 27800 | 27850 | 27850 | 27800 | 41 |
| 422 | 20230920 | 121200 | 6345817350 | 27800 | 27850 | 27850 | 27800 | 62 |
| 423 | 20230920 | 121100 | 6344091050 | 27800 | 27800 | 27800 | 27750 | 215 |
| 424 | 20230920 | 121000 | 6338114300 | 27800 | 27800 | 27800 | 27750 | 187 |
| 425 | 20230920 | 120900 | 6332916700 | 27750 | 27800 | 27800 | 27750 | 17 |
| 426 | 20230920 | 120800 | 6332444350 | 27800 | 27750 | 27800 | 27750 | 17 |
| 427 | 20230920 | 120700 | 6331972100 | 27800 | 27800 | 27800 | 27750 | 221 |
| 428 | 20230920 | 120600 | 6325829550 | 27800 | 27800 | 27800 | 27800 | 571 |
| 429 | 20230920 | 120500 | 6309955750 | 27800 | 27750 | 27800 | 27750 | 29 |
| 430 | 20230920 | 120400 | 6309149800 | 27750 | 27750 | 27800 | 27750 | 462 |
| 431 | 20230920 | 120300 | 6296328550 | 27700 | 27700 | 27750 | 27700 | 130 |
| 432 | 20230920 | 120200 | 6292722950 | 27700 | 27700 | 27700 | 27700 | 40 |
| 433 | 20230920 | 120100 | 6291614950 | 27750 | 27750 | 27750 | 27750 | 34 |
| 434 | 20230920 | 120000 | 6290671450 | 27700 | 27700 | 27700 | 27700 | 262 |
| 435 | 20230920 | 115900 | 6283414050 | 27700 | 27650 | 27700 | 27650 | 42 |
| 436 | 20230920 | 115800 | 6282251650 | 27650 | 27600 | 27650 | 27600 | 86 |
| 437 | 20230920 | 115700 | 6279874400 | 27650 | 27650 | 27650 | 27650 | 16 |
| 438 | 20230920 | 115600 | 6279432000 | 27650 | 27650 | 27650 | 27600 | 362 |
| 439 | 20230920 | 115500 | 6269423950 | 27650 | 27600 | 27650 | 27600 | 105 |
| 440 | 20230920 | 115400 | 6266525900 | 27600 | 27600 | 27650 | 27600 | 244 |
| 441 | 20230920 | 115300 | 6259790800 | 27650 | 27650 | 27650 | 27600 | 339 |
| 442 | 20230920 | 115200 | 6250417650 | 27700 | 27700 | 27700 | 27700 | 12 |
| 443 | 20230920 | 115100 | 6250085250 | 27650 | 27650 | 27650 | 27650 | 376 |
| 444 | 20230920 | 115000 | 6239688850 | 27650 | 27700 | 27700 | 27650 | 115 |
| 445 | 20230920 | 114900 | 6236508450 | 27700 | 27700 | 27700 | 27650 | 191 |
| 446 | 20230920 | 114800 | 6231218000 | 27700 | 27600 | 27700 | 27600 | 970 |
| 447 | 20230920 | 114700 | 6204397250 | 27650 | 27700 | 27700 | 27650 | 503 |
| 448 | 20230920 | 114600 | 6190486000 | 27700 | 27650 | 27700 | 27650 | 412 |
| 449 | 20230920 | 114500 | 6179074600 | 27700 | 27700 | 27700 | 27600 | 548 |
| 450 | 20230920 | 114400 | 6163921500 | 27700 | 27700 | 27800 | 27700 | 317 |
| 451 | 20230920 | 114300 | 6155140500 | 27850 | 27650 | 27850 | 27650 | 788 |
| 452 | 20230920 | 114200 | 6133263450 | 27700 | 27700 | 27750 | 27650 | 195 |
| 453 | 20230920 | 114100 | 6127862250 | 27650 | 27750 | 27750 | 27650 | 261 |
| 454 | 20230920 | 114000 | 6120634950 | 27700 | 27750 | 27750 | 27700 | 28 |
| 455 | 20230920 | 113900 | 6119859250 | 27750 | 27700 | 27750 | 27700 | 316 |
| 456 | 20230920 | 113800 | 6111104200 | 27700 | 27600 | 27700 | 27600 | 1538 |
| 457 | 20230920 | 113700 | 6068580650 | 27650 | 27700 | 27700 | 27650 | 358 |
| 458 | 20230920 | 113600 | 6058670050 | 27750 | 27750 | 27750 | 27750 | 612 |
| 459 | 20230920 | 113500 | 6041687050 | 27800 | 27800 | 27800 | 27700 | 562 |
| 460 | 20230920 | 113400 | 6026073550 | 27750 | 27700 | 27800 | 27700 | 135 |
| 461 | 20230920 | 113300 | 6022330350 | 27700 | 27650 | 27700 | 27650 | 26 |
| 462 | 20230920 | 113200 | 6021610550 | 27650 | 27700 | 27700 | 27650 | 33 |
| 463 | 20230920 | 113100 | 6020697450 | 27700 | 27700 | 27700 | 27700 | 3 |
| 464 | 20230920 | 113000 | 6020614350 | 27700 | 27600 | 27700 | 27600 | 307 |
| 465 | 20230920 | 112900 | 6012135700 | 27600 | 27600 | 27600 | 27550 | 40 |
| 466 | 20230920 | 112800 | 6011033050 | 27600 | 27600 | 27600 | 27550 | 19 |
| 467 | 20230920 | 112700 | 6010509000 | 27600 | 27500 | 27600 | 27500 | 490 |
| 468 | 20230920 | 112600 | 5997003300 | 27550 | 27550 | 27600 | 27500 | 1362 |
| 469 | 20230920 | 112500 | 5959540950 | 27550 | 27600 | 27600 | 27550 | 82 |
| 470 | 20230920 | 112400 | 5957281250 | 27550 | 27550 | 27650 | 27550 | 164 |
| 471 | 20230920 | 112300 | 5952756550 | 27600 | 27550 | 27600 | 27550 | 450 |
| 472 | 20230920 | 112200 | 5940337250 | 27600 | 27550 | 27600 | 27500 | 374 |
| 473 | 20230920 | 112100 | 5930023650 | 27550 | 27600 | 27600 | 27550 | 454 |
| 474 | 20230920 | 112000 | 5917515350 | 27550 | 27600 | 27600 | 27550 | 40 |
| 475 | 20230920 | 111900 | 5916413000 | 27600 | 27600 | 27600 | 27600 | 226 |
| 476 | 20230920 | 111800 | 5910175400 | 27600 | 27600 | 27600 | 27550 | 29 |
| 477 | 20230920 | 111700 | 5909376350 | 27600 | 27600 | 27600 | 27550 | 47 |
| 478 | 20230920 | 111600 | 5908080650 | 27600 | 27600 | 27600 | 27550 | 820 |
| 479 | 20230920 | 111500 | 5885448850 | 27600 | 27600 | 27650 | 27600 | 43 |
| 480 | 20230920 | 111400 | 5884261400 | 27600 | 27600 | 27600 | 27600 | 76 |
| 481 | 20230920 | 111300 | 5882163800 | 27650 | 27600 | 27650 | 27600 | 129 |
| 482 | 20230920 | 111200 | 5878602200 | 27650 | 27650 | 27650 | 27650 | 212 |
| 483 | 20230920 | 111100 | 5872740400 | 27650 | 27650 | 27700 | 27600 | 434 |
| 484 | 20230920 | 111000 | 5860745200 | 27700 | 27750 | 27750 | 27650 | 271 |
| 485 | 20230920 | 110900 | 5853246800 | 27750 | 27700 | 27750 | 27700 | 110 |
| 486 | 20230920 | 110800 | 5850194700 | 27750 | 27700 | 27750 | 27700 | 377 |
| 487 | 20230920 | 110700 | 5839741900 | 27700 | 27750 | 27750 | 27700 | 122 |
| 488 | 20230920 | 110600 | 5836362400 | 27750 | 27750 | 27750 | 27700 | 152 |
| 489 | 20230920 | 110500 | 5832146900 | 27750 | 27850 | 27850 | 27750 | 781 |
| 490 | 20230920 | 110400 | 5810449200 | 27850 | 27850 | 27850 | 27800 | 235 |
| 491 | 20230920 | 110300 | 5803905500 | 27850 | 27750 | 27850 | 27750 | 992 |
| 492 | 20230920 | 110200 | 5776326400 | 27750 | 27800 | 27800 | 27750 | 363 |
| 493 | 20230920 | 110100 | 5766253100 | 27800 | 27750 | 27800 | 27750 | 792 |
| 494 | 20230920 | 110000 | 5744262350 | 27750 | 27750 | 27750 | 27650 | 423 |
| 495 | 20230920 | 105900 | 5732540000 | 27700 | 27700 | 27750 | 27700 | 997 |
| 496 | 20230920 | 105800 | 5704875050 | 27750 | 27700 | 27750 | 27700 | 415 |
| 497 | 20230920 | 105700 | 5693379000 | 27700 | 27650 | 27700 | 27600 | 703 |
| 498 | 20230920 | 105600 | 5673959350 | 27650 | 27700 | 27700 | 27650 | 66 |
| 499 | 20230920 | 105500 | 5672134100 | 27700 | 27650 | 27700 | 27650 | 421 |
| 500 | 20230920 | 105400 | 5660478950 | 27600 | 27650 | 27650 | 27600 | 478 |
| 501 | 20230920 | 105300 | 5647276050 | 27650 | 27500 | 27650 | 27500 | 848 |
| 502 | 20230920 | 105200 | 5623920250 | 27500 | 27450 | 27500 | 27450 | 12 |
| 503 | 20230920 | 105100 | 5623590750 | 27450 | 27500 | 27500 | 27400 | 3111 |
| 504 | 20230920 | 105000 | 5538164750 | 27500 | 27450 | 27500 | 27450 | 1115 |
| 505 | 20230920 | 104900 | 5507531950 | 27450 | 27400 | 27450 | 27400 | 48 |
| 506 | 20230920 | 104800 | 5506216200 | 27450 | 27450 | 27450 | 27400 | 440 |
| 507 | 20230920 | 104700 | 5494152650 | 27450 | 27500 | 27500 | 27400 | 820 |
| 508 | 20230920 | 104600 | 5471643950 | 27500 | 27450 | 27500 | 27450 | 398 |
| 509 | 20230920 | 104500 | 5460703950 | 27450 | 27550 | 27550 | 27450 | 714 |
| 510 | 20230920 | 104400 | 5441067250 | 27550 | 27550 | 27600 | 27550 | 286 |
| 511 | 20230920 | 104300 | 5433182950 | 27550 | 27600 | 27600 | 27550 | 669 |
| 512 | 20230920 | 104200 | 5414724700 | 27600 | 27500 | 27600 | 27500 | 935 |
| 513 | 20230920 | 104100 | 5388968350 | 27500 | 27500 | 27550 | 27500 | 1562 |
| 514 | 20230920 | 104000 | 5346013300 | 27500 | 27550 | 27550 | 27450 | 971 |
| 515 | 20230920 | 103900 | 5319316550 | 27550 | 27450 | 27550 | 27450 | 1510 |
| 516 | 20230920 | 103800 | 5277805100 | 27400 | 27400 | 27450 | 27400 | 2011 |
| 517 | 20230920 | 103700 | 5222663150 | 27350 | 27300 | 27400 | 27300 | 1636 |
| 518 | 20230920 | 103600 | 5177960250 | 27300 | 27300 | 27300 | 27250 | 800 |
| 519 | 20230920 | 103500 | 5156159650 | 27300 | 27300 | 27300 | 27250 | 473 |
| 520 | 20230920 | 103400 | 5143260500 | 27250 | 27300 | 27300 | 27200 | 856 |
| 521 | 20230920 | 103300 | 5119917800 | 27250 | 27250 | 27300 | 27250 | 924 |
| 522 | 20230920 | 103200 | 5094733800 | 27200 | 27250 | 27300 | 27200 | 715 |
| 523 | 20230920 | 103100 | 5075263700 | 27300 | 27200 | 27350 | 27200 | 650 |
| 524 | 20230920 | 103000 | 5057563700 | 27200 | 27150 | 27200 | 27150 | 872 |
| 525 | 20230920 | 102900 | 5033857400 | 27150 | 27200 | 27200 | 27150 | 1332 |
| 526 | 20230920 | 102800 | 4997642000 | 27200 | 27200 | 27200 | 27150 | 177 |
| 527 | 20230920 | 102700 | 4992832450 | 27250 | 27200 | 27250 | 27150 | 987 |
| 528 | 20230920 | 102600 | 4965989400 | 27150 | 27200 | 27250 | 27150 | 6411 |
| 529 | 20230920 | 102500 | 4791642300 | 27200 | 27200 | 27300 | 27200 | 369 |
| 530 | 20230920 | 102400 | 4781595100 | 27200 | 27250 | 27350 | 27200 | 2510 |
| 531 | 20230920 | 102300 | 4713172750 | 27300 | 27300 | 27300 | 27300 | 819 |
| 532 | 20230920 | 102200 | 4690814050 | 27300 | 27300 | 27350 | 27300 | 1068 |
| 533 | 20230920 | 102100 | 4661638800 | 27300 | 27250 | 27350 | 27250 | 684 |
| 534 | 20230920 | 102000 | 4642974200 | 27300 | 27300 | 27350 | 27250 | 660 |
| 535 | 20230920 | 101900 | 4624969550 | 27300 | 27250 | 27300 | 27200 | 672 |
| 536 | 20230920 | 101800 | 4606656900 | 27250 | 27200 | 27300 | 27200 | 1166 |
| 537 | 20230920 | 101700 | 4574900300 | 27200 | 27250 | 27300 | 27200 | 603 |
| 538 | 20230920 | 101600 | 4558464300 | 27300 | 27300 | 27300 | 27250 | 578 |
| 539 | 20230920 | 101500 | 4542702700 | 27250 | 27200 | 27300 | 27200 | 1119 |
| 540 | 20230920 | 101400 | 4512207200 | 27200 | 27200 | 27250 | 27200 | 273 |
| 541 | 20230920 | 101300 | 4504780950 | 27200 | 27250 | 27300 | 27200 | 1853 |
| 542 | 20230920 | 101200 | 4454359200 | 27250 | 27300 | 27300 | 27200 | 2065 |
| 543 | 20230920 | 101100 | 4398039450 | 27350 | 27350 | 27400 | 27350 | 373 |
| 544 | 20230920 | 101000 | 4387837400 | 27350 | 27350 | 27350 | 27300 | 561 |
| 545 | 20230920 | 100900 | 4372497550 | 27400 | 27300 | 27450 | 27300 | 831 |
| 546 | 20230920 | 100800 | 4349756650 | 27300 | 27550 | 27550 | 27300 | 390 |
| 547 | 20230920 | 100700 | 4339068550 | 27450 | 27350 | 27450 | 27300 | 1859 |
| 548 | 20230920 | 100600 | 4288151800 | 27350 | 27350 | 27400 | 27350 | 507 |
| 549 | 20230920 | 100500 | 4274280250 | 27400 | 27400 | 27450 | 27300 | 1060 |
| 550 | 20230920 | 100400 | 4245250700 | 27350 | 27300 | 27400 | 27300 | 1035 |
| 551 | 20230920 | 100300 | 4216935000 | 27300 | 27400 | 27400 | 27300 | 1086 |
| 552 | 20230920 | 100200 | 4187237050 | 27450 | 27450 | 27450 | 27400 | 1090 |
| 553 | 20230920 | 100100 | 4157333950 | 27450 | 27500 | 27500 | 27350 | 352 |
| 554 | 20230920 | 100000 | 4147675100 | 27500 | 27400 | 27500 | 27400 | 1564 |
| 555 | 20230920 | 095900 | 4104761050 | 27400 | 27300 | 27400 | 27300 | 428 |
| 556 | 20230920 | 095800 | 4093061100 | 27300 | 27300 | 27350 | 27250 | 1299 |
| 557 | 20230920 | 095700 | 4057581750 | 27250 | 27250 | 27250 | 27200 | 788 |
| 558 | 20230920 | 095600 | 4036109400 | 27250 | 27200 | 27300 | 27200 | 2374 |
| 559 | 20230920 | 095500 | 3971381900 | 27200 | 27300 | 27300 | 27200 | 912 |
| 560 | 20230920 | 095400 | 3946536800 | 27300 | 27250 | 27350 | 27200 | 3090 |
| 561 | 20230920 | 095300 | 3862277900 | 27250 | 27250 | 27250 | 27200 | 779 |
| 562 | 20230920 | 095200 | 3841064400 | 27200 | 27250 | 27300 | 27200 | 804 |
| 563 | 20230920 | 095100 | 3819165450 | 27250 | 27350 | 27350 | 27250 | 808 |
| 564 | 20230920 | 095000 | 3797086800 | 27350 | 27250 | 27400 | 27200 | 6789 |
| 565 | 20230920 | 094900 | 3611865000 | 27200 | 27200 | 27250 | 27200 | 664 |
| 566 | 20230920 | 094800 | 3593803650 | 27200 | 27250 | 27250 | 27200 | 697 |
| 567 | 20230920 | 094700 | 3574841900 | 27250 | 27300 | 27350 | 27150 | 7754 |
| 568 | 20230920 | 094600 | 3363942300 | 27300 | 27250 | 27300 | 27200 | 4609 |
| 569 | 20230920 | 094500 | 3238297100 | 27300 | 27450 | 27450 | 27250 | 7699 |
| 570 | 20230920 | 094400 | 3027935600 | 27450 | 27400 | 27450 | 27400 | 3555 |
| 571 | 20230920 | 094300 | 2930498300 | 27450 | 27450 | 27500 | 27400 | 2412 |
| 572 | 20230920 | 094200 | 2864287950 | 27500 | 27550 | 27550 | 27450 | 3039 |
| 573 | 20230920 | 094100 | 2780793250 | 27550 | 27550 | 27550 | 27500 | 1494 |
| 574 | 20230920 | 094000 | 2739704550 | 27550 | 27600 | 27600 | 27550 | 2718 |
| 575 | 20230920 | 093900 | 2664749450 | 27600 | 27650 | 27650 | 27550 | 2688 |
| 576 | 20230920 | 093800 | 2590573050 | 27650 | 27650 | 27700 | 27650 | 1107 |
| 577 | 20230920 | 093700 | 2559955950 | 27700 | 27700 | 27700 | 27650 | 366 |
| 578 | 20230920 | 093600 | 2549832950 | 27700 | 27650 | 27700 | 27650 | 618 |
| 579 | 20230920 | 093500 | 2532743000 | 27650 | 27600 | 27650 | 27600 | 305 |
| 580 | 20230920 | 093400 | 2524324000 | 27600 | 27650 | 27650 | 27600 | 332 |
| 581 | 20230920 | 093300 | 2515146050 | 27650 | 27700 | 27700 | 27650 | 1035 |
| 582 | 20230920 | 093200 | 2486528000 | 27700 | 27650 | 27700 | 27650 | 370 |
| 583 | 20230920 | 093100 | 2476282700 | 27650 | 27650 | 27650 | 27600 | 1012 |
| 584 | 20230920 | 093000 | 2448310150 | 27600 | 27600 | 27600 | 27550 | 1023 |
| 585 | 20230920 | 092900 | 2420084050 | 27600 | 27600 | 27600 | 27550 | 175 |
| 586 | 20230920 | 092800 | 2415260800 | 27600 | 27550 | 27600 | 27550 | 1178 |
| 587 | 20230920 | 092700 | 2382796950 | 27500 | 27600 | 27600 | 27500 | 1600 |
| 588 | 20230920 | 092600 | 2338731800 | 27550 | 27550 | 27550 | 27400 | 4318 |
| 589 | 20230920 | 092500 | 2220123600 | 27500 | 27450 | 27550 | 27450 | 4669 |
| 590 | 20230920 | 092400 | 2091666100 | 27500 | 27450 | 27500 | 27450 | 790 |
| 591 | 20230920 | 092300 | 2069960200 | 27450 | 27500 | 27500 | 27450 | 613 |
| 592 | 20230920 | 092200 | 2053115150 | 27500 | 27550 | 27550 | 27450 | 1338 |
| 593 | 20230920 | 092100 | 2016354750 | 27550 | 27500 | 27600 | 27500 | 1037 |
| 594 | 20230920 | 092000 | 1987795100 | 27500 | 27550 | 27600 | 27500 | 1028 |
| 595 | 20230920 | 091900 | 1959505850 | 27550 | 27600 | 27650 | 27550 | 3709 |
| 596 | 20230920 | 091800 | 1857267050 | 27600 | 27550 | 27750 | 27550 | 3098 |
| 597 | 20230920 | 091700 | 1771643700 | 27550 | 27500 | 27550 | 27450 | 1258 |
| 598 | 20230920 | 091600 | 1737009500 | 27500 | 27550 | 27550 | 27500 | 1681 |
| 599 | 20230920 | 091500 | 1690772750 | 27550 | 27550 | 27600 | 27500 | 2135 |
| 600 | 20230920 | 091400 | 1631975900 | 27550 | 27450 | 27550 | 27450 | 3131 |
| 601 | 20230920 | 091300 | 1545749350 | 27500 | 27600 | 27600 | 27400 | 9093 |
| 602 | 20230920 | 091200 | 1295705950 | 27600 | 27750 | 27750 | 27500 | 7852 |
| 603 | 20230920 | 091100 | 1078876550 | 27750 | 27950 | 27950 | 27750 | 4244 |
| 604 | 20230920 | 091000 | 960807750 | 27950 | 27850 | 27950 | 27850 | 3998 |
| 605 | 20230920 | 090900 | 849264250 | 27800 | 27800 | 27800 | 27750 | 1682 |
| 606 | 20230920 | 090800 | 802546550 | 27800 | 27850 | 27950 | 27750 | 5430 |
| 607 | 20230920 | 090700 | 651440900 | 27800 | 28000 | 28000 | 27750 | 10086 |
| 608 | 20230920 | 090600 | 370135150 | 28050 | 28100 | 28100 | 28000 | 2252 |
| 609 | 20230920 | 090500 | 306967600 | 28050 | 28100 | 28100 | 28050 | 701 |
| 610 | 20230920 | 090400 | 287278350 | 28100 | 28150 | 28150 | 28100 | 1784 |
| 611 | 20230920 | 090300 | 237138250 | 28200 | 28250 | 28250 | 28150 | 1825 |
| 612 | 20230920 | 090200 | 185686350 | 28250 | 28250 | 28300 | 28200 | 1085 |
| 613 | 20230920 | 090100 | 155075250 | 28250 | 28400 | 28450 | 28250 | 1482 |
| 614 | 20230920 | 090000 | 113014400 | 28350 | 28700 | 28700 | 28350 | 3946 |