34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 3 | 20230919 | 191900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20230919 | 191800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20230919 | 191700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20230919 | 191600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20230919 | 191500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20230919 | 191400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20230919 | 191300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20230919 | 191200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20230919 | 191100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20230919 | 191000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20230919 | 190900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20230919 | 190800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20230919 | 190700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20230919 | 190600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20230919 | 190500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20230919 | 190400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20230919 | 190300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20230919 | 190200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20230919 | 190100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20230919 | 190000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20230919 | 185900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20230919 | 185800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20230919 | 185700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20230919 | 185600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20230919 | 185500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20230919 | 185400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20230919 | 185300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20230919 | 185200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20230919 | 185100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20230919 | 185000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 33 | 20230919 | 184900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20230919 | 184800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20230919 | 184700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20230919 | 184600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20230919 | 184500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20230919 | 184400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20230919 | 184300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20230919 | 184200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20230919 | 184100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20230919 | 184000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20230919 | 183900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20230919 | 183800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20230919 | 183700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20230919 | 183600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20230919 | 183500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20230919 | 183400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20230919 | 183300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20230919 | 183200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20230919 | 183100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20230919 | 183000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20230919 | 182900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20230919 | 182800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20230919 | 182700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20230919 | 182600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20230919 | 182500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20230919 | 182400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20230919 | 182300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20230919 | 182200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20230919 | 182100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20230919 | 182000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 63 | 20230919 | 181900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20230919 | 181800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20230919 | 181700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20230919 | 181600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20230919 | 181500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20230919 | 181400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20230919 | 181300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20230919 | 181200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20230919 | 181100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20230919 | 181000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20230919 | 180900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20230919 | 180800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20230919 | 180700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20230919 | 180600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20230919 | 180500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20230919 | 180400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20230919 | 180300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20230919 | 180200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20230919 | 180100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20230919 | 180000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20230919 | 175900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20230919 | 175800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20230919 | 175700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20230919 | 175600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20230919 | 175500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20230919 | 175400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20230919 | 175300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20230919 | 175200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20230919 | 175100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20230919 | 175000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 93 | 20230919 | 174900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20230919 | 174800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20230919 | 174700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20230919 | 174600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20230919 | 174500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20230919 | 174400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20230919 | 174300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20230919 | 174200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20230919 | 174100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20230919 | 174000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20230919 | 173900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20230919 | 173800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20230919 | 173700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20230919 | 173600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20230919 | 173500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20230919 | 173400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20230919 | 173300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20230919 | 173200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20230919 | 173100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20230919 | 173000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20230919 | 172900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20230919 | 172800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20230919 | 172700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20230919 | 172600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20230919 | 172500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20230919 | 172400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20230919 | 172300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20230919 | 172200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20230919 | 172100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20230919 | 172000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 123 | 20230919 | 171900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20230919 | 171800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20230919 | 171700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20230919 | 171600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20230919 | 171500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20230919 | 171400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20230919 | 171300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20230919 | 171200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20230919 | 171100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20230919 | 171000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20230919 | 170900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20230919 | 170800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20230919 | 170700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20230919 | 170600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20230919 | 170500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20230919 | 170400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20230919 | 170300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20230919 | 170200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20230919 | 170100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20230919 | 170000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20230919 | 165900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20230919 | 165800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20230919 | 165700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20230919 | 165600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20230919 | 165500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20230919 | 165400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20230919 | 165300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20230919 | 165200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20230919 | 165100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20230919 | 165000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 153 | 20230919 | 164900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20230919 | 164800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20230919 | 164700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20230919 | 164600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20230919 | 164500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20230919 | 164400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20230919 | 164300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20230919 | 164200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20230919 | 164100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20230919 | 164000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20230919 | 163900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20230919 | 163800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20230919 | 163700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20230919 | 163600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20230919 | 163500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20230919 | 163400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20230919 | 163300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20230919 | 163200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20230919 | 163100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20230919 | 163000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20230919 | 162900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20230919 | 162800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20230919 | 162700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20230919 | 162600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20230919 | 162500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20230919 | 162400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20230919 | 162300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20230919 | 162200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20230919 | 162100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20230919 | 162000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 183 | 20230919 | 161900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20230919 | 161800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20230919 | 161700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20230919 | 161600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20230919 | 161500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20230919 | 161400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20230919 | 161300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20230919 | 161200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20230919 | 161100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20230919 | 161000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20230919 | 160900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20230919 | 160800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20230919 | 160700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20230919 | 160600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20230919 | 160500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20230919 | 160400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20230919 | 160300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20230919 | 160200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20230919 | 160100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20230919 | 160000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20230919 | 155900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20230919 | 155800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20230919 | 155700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20230919 | 155600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20230919 | 155500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20230919 | 155400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20230919 | 155300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20230919 | 155200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20230919 | 155100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20230919 | 155000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 213 | 20230919 | 154900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20230919 | 154800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20230919 | 154700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20230919 | 154600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20230919 | 154500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20230919 | 154400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20230919 | 154300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20230919 | 154200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20230919 | 154100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20230919 | 154000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20230919 | 153900 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20230919 | 153800 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20230919 | 153700 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20230919 | 153600 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20230919 | 153500 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20230919 | 153400 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20230919 | 153300 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20230919 | 153200 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20230919 | 153100 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20230919 | 153000 | 27250533550 | 27800 | 27800 | 27800 | 27800 | 24196 |
| 233 | 20230919 | 152900 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230919 | 152800 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230919 | 152700 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230919 | 152600 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20230919 | 152500 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20230919 | 152400 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20230919 | 152300 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20230919 | 152200 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20230919 | 152100 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20230919 | 152000 | 26577884750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20230919 | 151900 | 26577884750 | 27800 | 27800 | 27850 | 27700 | 11017 |
| 244 | 20230919 | 151800 | 26271866000 | 27800 | 27750 | 27900 | 27750 | 5650 |
| 245 | 20230919 | 151700 | 26114551300 | 27750 | 27800 | 27850 | 27750 | 5410 |
| 246 | 20230919 | 151600 | 25964239150 | 27750 | 27800 | 27800 | 27700 | 5643 |
| 247 | 20230919 | 151500 | 25807597450 | 27800 | 27650 | 27800 | 27600 | 6167 |
| 248 | 20230919 | 151400 | 25636703700 | 27650 | 27550 | 27650 | 27500 | 8024 |
| 249 | 20230919 | 151300 | 25415553500 | 27550 | 27600 | 27700 | 27500 | 5644 |
| 250 | 20230919 | 151200 | 25259999500 | 27700 | 27550 | 27800 | 27500 | 6513 |
| 251 | 20230919 | 151100 | 25079907350 | 27500 | 27650 | 27650 | 27500 | 8817 |
| 252 | 20230919 | 151000 | 24836849300 | 27600 | 27800 | 27850 | 27500 | 24418 |
| 253 | 20230919 | 150900 | 24161963100 | 27850 | 27950 | 28000 | 27850 | 12464 |
| 254 | 20230919 | 150800 | 23813724550 | 27950 | 28050 | 28050 | 27900 | 12728 |
| 255 | 20230919 | 150700 | 23457769800 | 28050 | 28100 | 28100 | 28000 | 14171 |
| 256 | 20230919 | 150600 | 23060372050 | 28100 | 28200 | 28250 | 28100 | 19011 |
| 257 | 20230919 | 150500 | 22525140450 | 28200 | 28350 | 28400 | 28150 | 38391 |
| 258 | 20230919 | 150400 | 21438887650 | 28350 | 28000 | 28350 | 28000 | 63538 |
| 259 | 20230919 | 150300 | 19644894100 | 28050 | 28000 | 28050 | 27950 | 13318 |
| 260 | 20230919 | 150200 | 19272228750 | 28000 | 28000 | 28150 | 27900 | 44141 |
| 261 | 20230919 | 150100 | 18035348500 | 28000 | 27700 | 28100 | 27600 | 66516 |
| 262 | 20230919 | 150000 | 16178232550 | 27650 | 27400 | 27750 | 27400 | 39475 |
| 263 | 20230919 | 145900 | 15088676700 | 27400 | 27250 | 27450 | 27250 | 6012 |
| 264 | 20230919 | 145800 | 14924133050 | 27300 | 27350 | 27350 | 27250 | 1425 |
| 265 | 20230919 | 145700 | 14885240100 | 27350 | 27300 | 27350 | 27200 | 2534 |
| 266 | 20230919 | 145600 | 14816112400 | 27300 | 27350 | 27400 | 27300 | 2789 |
| 267 | 20230919 | 145500 | 14739880050 | 27350 | 27300 | 27400 | 27250 | 6131 |
| 268 | 20230919 | 145400 | 14572398300 | 27300 | 27150 | 27300 | 27100 | 3357 |
| 269 | 20230919 | 145300 | 14480948700 | 27150 | 27200 | 27200 | 27100 | 385 |
| 270 | 20230919 | 145200 | 14470485450 | 27100 | 27200 | 27250 | 27100 | 1357 |
| 271 | 20230919 | 145100 | 14433568750 | 27250 | 27100 | 27250 | 27100 | 868 |
| 272 | 20230919 | 145000 | 14409973000 | 27100 | 27100 | 27100 | 27050 | 617 |
| 273 | 20230919 | 144900 | 14393276900 | 27100 | 27200 | 27200 | 27100 | 841 |
| 274 | 20230919 | 144800 | 14370448500 | 27200 | 27100 | 27250 | 27050 | 999 |
| 275 | 20230919 | 144700 | 14343344200 | 27100 | 27100 | 27100 | 27050 | 335 |
| 276 | 20230919 | 144600 | 14334268700 | 27100 | 27000 | 27100 | 27000 | 3056 |
| 277 | 20230919 | 144500 | 14251738650 | 27000 | 27050 | 27100 | 27000 | 7342 |
| 278 | 20230919 | 144400 | 14053297100 | 27050 | 27300 | 27300 | 27050 | 5708 |
| 279 | 20230919 | 144300 | 13898140550 | 27300 | 27250 | 27300 | 27250 | 541 |
| 280 | 20230919 | 144200 | 13883385450 | 27300 | 27250 | 27300 | 27250 | 1514 |
| 281 | 20230919 | 144100 | 13842104500 | 27300 | 27350 | 27400 | 27250 | 2125 |
| 282 | 20230919 | 144000 | 13783991750 | 27350 | 27350 | 27400 | 27300 | 317 |
| 283 | 20230919 | 143900 | 13775319400 | 27250 | 27250 | 27350 | 27250 | 2672 |
| 284 | 20230919 | 143800 | 13702445200 | 27250 | 27250 | 27300 | 27250 | 1826 |
| 285 | 20230919 | 143700 | 13652684550 | 27250 | 27400 | 27400 | 27250 | 3735 |
| 286 | 20230919 | 143600 | 13550648250 | 27400 | 27450 | 27500 | 27350 | 3687 |
| 287 | 20230919 | 143500 | 13449594650 | 27400 | 27450 | 27500 | 27400 | 1557 |
| 288 | 20230919 | 143400 | 13406899850 | 27400 | 27450 | 27500 | 27400 | 4722 |
| 289 | 20230919 | 143300 | 13277397300 | 27450 | 27450 | 27500 | 27400 | 1362 |
| 290 | 20230919 | 143200 | 13240027450 | 27450 | 27550 | 27550 | 27400 | 2815 |
| 291 | 20230919 | 143100 | 13162664050 | 27550 | 27400 | 27600 | 27400 | 7682 |
| 292 | 20230919 | 143000 | 12951181100 | 27450 | 27500 | 27500 | 27400 | 4099 |
| 293 | 20230919 | 142900 | 12838576550 | 27500 | 27300 | 27500 | 27300 | 5295 |
| 294 | 20230919 | 142800 | 12693225900 | 27200 | 27300 | 27300 | 27200 | 1316 |
| 295 | 20230919 | 142700 | 12657362500 | 27300 | 27350 | 27400 | 27250 | 2341 |
| 296 | 20230919 | 142600 | 12593369900 | 27350 | 27450 | 27450 | 27350 | 3248 |
| 297 | 20230919 | 142500 | 12504349750 | 27450 | 27500 | 27550 | 27400 | 13091 |
| 298 | 20230919 | 142400 | 12144556450 | 27500 | 27400 | 27500 | 27350 | 9986 |
| 299 | 20230919 | 142300 | 11870274500 | 27400 | 27450 | 27450 | 27350 | 3832 |
| 300 | 20230919 | 142200 | 11765245850 | 27450 | 27400 | 27500 | 27350 | 9678 |
| 301 | 20230919 | 142100 | 11499744550 | 27400 | 27150 | 27400 | 27150 | 3740 |
| 302 | 20230919 | 142000 | 11397502750 | 27150 | 27100 | 27150 | 27050 | 162 |
| 303 | 20230919 | 141900 | 11393111050 | 27050 | 27100 | 27150 | 27050 | 1909 |
| 304 | 20230919 | 141800 | 11341432800 | 27100 | 27250 | 27250 | 27100 | 986 |
| 305 | 20230919 | 141700 | 11314630500 | 27200 | 27200 | 27300 | 27200 | 1538 |
| 306 | 20230919 | 141600 | 11272696400 | 27200 | 27150 | 27250 | 27150 | 593 |
| 307 | 20230919 | 141500 | 11256568650 | 27150 | 27250 | 27250 | 27100 | 1262 |
| 308 | 20230919 | 141400 | 11222271550 | 27250 | 27250 | 27300 | 27200 | 679 |
| 309 | 20230919 | 141300 | 11203769000 | 27250 | 27300 | 27350 | 27150 | 2509 |
| 310 | 20230919 | 141200 | 11135289700 | 27350 | 27300 | 27350 | 27250 | 2474 |
| 311 | 20230919 | 141100 | 11067734400 | 27300 | 27400 | 27450 | 27250 | 6348 |
| 312 | 20230919 | 141000 | 10893941250 | 27350 | 27300 | 27450 | 27250 | 13934 |
| 313 | 20230919 | 140900 | 10512231750 | 27350 | 26950 | 27350 | 26950 | 10385 |
| 314 | 20230919 | 140800 | 10229552600 | 26950 | 26850 | 26950 | 26850 | 405 |
| 315 | 20230919 | 140700 | 10218653950 | 26850 | 26900 | 26900 | 26850 | 94 |
| 316 | 20230919 | 140600 | 10216125950 | 26900 | 26850 | 26900 | 26850 | 41 |
| 317 | 20230919 | 140500 | 10215024950 | 26850 | 26850 | 26850 | 26850 | 229 |
| 318 | 20230919 | 140400 | 10208876300 | 26900 | 26900 | 26950 | 26900 | 139 |
| 319 | 20230919 | 140300 | 10205133550 | 26900 | 26850 | 26900 | 26850 | 432 |
| 320 | 20230919 | 140200 | 10193519900 | 26850 | 26950 | 26950 | 26850 | 1265 |
| 321 | 20230919 | 140100 | 10159516900 | 26900 | 26950 | 26950 | 26900 | 97 |
| 322 | 20230919 | 140000 | 10156906500 | 26950 | 26950 | 27000 | 26950 | 1089 |
| 323 | 20230919 | 135900 | 10127545450 | 26950 | 26950 | 26950 | 26950 | 231 |
| 324 | 20230919 | 135800 | 10121320000 | 26950 | 27050 | 27050 | 26950 | 265 |
| 325 | 20230919 | 135700 | 10114175450 | 27050 | 27000 | 27050 | 27000 | 8 |
| 326 | 20230919 | 135600 | 10113959150 | 27100 | 27100 | 27100 | 27100 | 52 |
| 327 | 20230919 | 135500 | 10112549950 | 27100 | 26950 | 27100 | 26850 | 1080 |
| 328 | 20230919 | 135400 | 10083386200 | 26900 | 26800 | 26900 | 26800 | 573 |
| 329 | 20230919 | 135300 | 10068009350 | 26850 | 26800 | 26850 | 26800 | 107 |
| 330 | 20230919 | 135200 | 10065140800 | 26800 | 26950 | 26950 | 26800 | 615 |
| 331 | 20230919 | 135100 | 10048612750 | 26950 | 26950 | 26950 | 26850 | 196 |
| 332 | 20230919 | 135000 | 10043332850 | 26900 | 26800 | 26900 | 26800 | 217 |
| 333 | 20230919 | 134900 | 10037517150 | 26800 | 26950 | 26950 | 26800 | 1071 |
| 334 | 20230919 | 134800 | 10008726900 | 26950 | 26950 | 27000 | 26950 | 1129 |
| 335 | 20230919 | 134700 | 9978294950 | 26950 | 26900 | 26950 | 26900 | 538 |
| 336 | 20230919 | 134600 | 9963796850 | 26900 | 26900 | 26950 | 26850 | 559 |
| 337 | 20230919 | 134500 | 9948742350 | 26900 | 26800 | 26900 | 26750 | 2367 |
| 338 | 20230919 | 134400 | 9885349650 | 26800 | 26950 | 27000 | 26800 | 3352 |
| 339 | 20230919 | 134300 | 9795220300 | 26950 | 26950 | 27000 | 26950 | 406 |
| 340 | 20230919 | 134200 | 9784277600 | 26950 | 27100 | 27100 | 26950 | 5090 |
| 341 | 20230919 | 134100 | 9646714200 | 27100 | 27250 | 27250 | 27100 | 2005 |
| 342 | 20230919 | 134000 | 9592216050 | 27250 | 27150 | 27300 | 27150 | 3962 |
| 343 | 20230919 | 133900 | 9484377350 | 27150 | 27200 | 27200 | 27150 | 1366 |
| 344 | 20230919 | 133800 | 9447286600 | 27150 | 27200 | 27200 | 27150 | 806 |
| 345 | 20230919 | 133700 | 9425369550 | 27200 | 27250 | 27250 | 27200 | 1728 |
| 346 | 20230919 | 133600 | 9378336700 | 27250 | 27250 | 27250 | 27200 | 883 |
| 347 | 20230919 | 133500 | 9354283500 | 27250 | 27300 | 27350 | 27250 | 2283 |
| 348 | 20230919 | 133400 | 9292024100 | 27300 | 27300 | 27350 | 27300 | 676 |
| 349 | 20230919 | 133300 | 9273568850 | 27300 | 27250 | 27300 | 27200 | 1347 |
| 350 | 20230919 | 133200 | 9236808300 | 27250 | 27200 | 27300 | 27050 | 2368 |
| 351 | 20230919 | 133100 | 9172237250 | 27200 | 27200 | 27250 | 27200 | 908 |
| 352 | 20230919 | 133000 | 9147539600 | 27200 | 27100 | 27200 | 27050 | 1075 |
| 353 | 20230919 | 132900 | 9118389300 | 27100 | 27100 | 27100 | 27100 | 549 |
| 354 | 20230919 | 132800 | 9103511400 | 27150 | 27200 | 27200 | 27150 | 1380 |
| 355 | 20230919 | 132700 | 9066030100 | 27100 | 27200 | 27250 | 27050 | 1888 |
| 356 | 20230919 | 132600 | 9014868000 | 27250 | 27300 | 27300 | 27050 | 2136 |
| 357 | 20230919 | 132500 | 8956972300 | 27300 | 27350 | 27400 | 27200 | 2976 |
| 358 | 20230919 | 132400 | 8875822900 | 27350 | 27300 | 27400 | 27250 | 12085 |
| 359 | 20230919 | 132300 | 8545327400 | 27250 | 27250 | 27250 | 27200 | 1024 |
| 360 | 20230919 | 132200 | 8517423550 | 27250 | 27200 | 27250 | 27150 | 2943 |
| 361 | 20230919 | 132100 | 8437230150 | 27200 | 27200 | 27250 | 27200 | 1800 |
| 362 | 20230919 | 132000 | 8388264250 | 27200 | 27200 | 27200 | 27150 | 825 |
| 363 | 20230919 | 131900 | 8365833500 | 27150 | 27050 | 27200 | 27050 | 142 |
| 364 | 20230919 | 131800 | 8361978950 | 27200 | 27100 | 27200 | 27000 | 2750 |
| 365 | 20230919 | 131700 | 8287490200 | 27100 | 27100 | 27100 | 27100 | 832 |
| 366 | 20230919 | 131600 | 8264943000 | 27100 | 27150 | 27150 | 27050 | 2013 |
| 367 | 20230919 | 131500 | 8210368750 | 27100 | 27150 | 27200 | 27100 | 862 |
| 368 | 20230919 | 131400 | 8186965550 | 27150 | 27100 | 27200 | 27100 | 472 |
| 369 | 20230919 | 131300 | 8174153550 | 27150 | 27050 | 27150 | 27000 | 3043 |
| 370 | 20230919 | 131200 | 8091783950 | 27100 | 27150 | 27200 | 27100 | 1984 |
| 371 | 20230919 | 131100 | 8037945100 | 27150 | 27200 | 27200 | 27100 | 1004 |
| 372 | 20230919 | 131000 | 8010664350 | 27200 | 27050 | 27200 | 27050 | 1613 |
| 373 | 20230919 | 130900 | 7966852700 | 27100 | 27200 | 27200 | 27000 | 3222 |
| 374 | 20230919 | 130800 | 7879578750 | 27200 | 27200 | 27250 | 27050 | 1488 |
| 375 | 20230919 | 130700 | 7839110000 | 27200 | 27350 | 27350 | 27050 | 7050 |
| 376 | 20230919 | 130600 | 7647095650 | 27300 | 27200 | 27350 | 27200 | 7209 |
| 377 | 20230919 | 130500 | 7450429100 | 27200 | 27200 | 27250 | 27000 | 5182 |
| 378 | 20230919 | 130400 | 7309539500 | 27200 | 27000 | 27200 | 26950 | 2355 |
| 379 | 20230919 | 130300 | 7245689200 | 26950 | 27150 | 27150 | 26900 | 2738 |
| 380 | 20230919 | 130200 | 7171791350 | 27150 | 27250 | 27250 | 27150 | 1976 |
| 381 | 20230919 | 130100 | 7118077400 | 27250 | 27250 | 27300 | 27200 | 3153 |
| 382 | 20230919 | 130000 | 7032156900 | 27250 | 27200 | 27300 | 27150 | 6854 |
| 383 | 20230919 | 125900 | 6845413100 | 27200 | 27000 | 27250 | 26950 | 4788 |
| 384 | 20230919 | 125800 | 6715328300 | 26950 | 26800 | 26950 | 26750 | 1120 |
| 385 | 20230919 | 125700 | 6685227300 | 26800 | 26800 | 26800 | 26750 | 959 |
| 386 | 20230919 | 125600 | 6659526600 | 26800 | 26800 | 26850 | 26800 | 857 |
| 387 | 20230919 | 125500 | 6636555850 | 26800 | 26850 | 26850 | 26800 | 387 |
| 388 | 20230919 | 125400 | 6626166700 | 26850 | 26850 | 26900 | 26850 | 657 |
| 389 | 20230919 | 125300 | 6608515900 | 26850 | 26900 | 26900 | 26800 | 1796 |
| 390 | 20230919 | 125200 | 6560275250 | 26900 | 26850 | 26900 | 26850 | 456 |
| 391 | 20230919 | 125100 | 6548029350 | 26850 | 26900 | 26900 | 26850 | 1543 |
| 392 | 20230919 | 125000 | 6506566750 | 26900 | 26900 | 27000 | 26900 | 573 |
| 393 | 20230919 | 124900 | 6491138550 | 26900 | 26950 | 27050 | 26900 | 2161 |
| 394 | 20230919 | 124800 | 6432922150 | 26950 | 27100 | 27100 | 26950 | 2343 |
| 395 | 20230919 | 124700 | 6369682100 | 27100 | 27050 | 27150 | 27000 | 777 |
| 396 | 20230919 | 124600 | 6348653900 | 27150 | 27050 | 27150 | 27000 | 2611 |
| 397 | 20230919 | 124500 | 6277969150 | 27100 | 27200 | 27250 | 27100 | 2733 |
| 398 | 20230919 | 124400 | 6203763500 | 27250 | 27200 | 27250 | 27100 | 5790 |
| 399 | 20230919 | 124300 | 6046310250 | 27250 | 27200 | 27250 | 27100 | 6617 |
| 400 | 20230919 | 124200 | 5866364950 | 27100 | 27050 | 27200 | 27050 | 5542 |
| 401 | 20230919 | 124100 | 5716050600 | 27100 | 26900 | 27100 | 26900 | 2040 |
| 402 | 20230919 | 124000 | 5660896350 | 26950 | 26900 | 27000 | 26900 | 486 |
| 403 | 20230919 | 123900 | 5647800800 | 26950 | 27000 | 27050 | 26950 | 941 |
| 404 | 20230919 | 123800 | 5622423900 | 27050 | 27100 | 27100 | 27000 | 2337 |
| 405 | 20230919 | 123700 | 5559207000 | 27100 | 27050 | 27100 | 27000 | 4910 |
| 406 | 20230919 | 123600 | 5426292550 | 27050 | 27050 | 27100 | 27000 | 2259 |
| 407 | 20230919 | 123500 | 5365175400 | 27050 | 27050 | 27050 | 27000 | 1112 |
| 408 | 20230919 | 123400 | 5335125150 | 27050 | 26900 | 27100 | 26900 | 11179 |
| 409 | 20230919 | 123300 | 5033493350 | 26900 | 26900 | 26900 | 26900 | 278 |
| 410 | 20230919 | 123200 | 5026015150 | 26900 | 26900 | 26900 | 26850 | 277 |
| 411 | 20230919 | 123100 | 5018571650 | 26900 | 26900 | 26900 | 26900 | 90 |
| 412 | 20230919 | 123000 | 5016150650 | 26900 | 26900 | 26900 | 26850 | 29 |
| 413 | 20230919 | 122900 | 5015370800 | 26900 | 26900 | 26950 | 26850 | 561 |
| 414 | 20230919 | 122800 | 5000278500 | 26900 | 26800 | 26900 | 26750 | 1762 |
| 415 | 20230919 | 122700 | 4952975150 | 26750 | 26800 | 26900 | 26750 | 762 |
| 416 | 20230919 | 122600 | 4932552200 | 26800 | 26800 | 26800 | 26800 | 114 |
| 417 | 20230919 | 122500 | 4929497000 | 26800 | 26800 | 26850 | 26800 | 1703 |
| 418 | 20230919 | 122400 | 4883782750 | 26800 | 26800 | 26850 | 26800 | 406 |
| 419 | 20230919 | 122300 | 4872901550 | 26850 | 26850 | 26900 | 26850 | 994 |
| 420 | 20230919 | 122200 | 4846211800 | 26850 | 26900 | 26900 | 26850 | 340 |
| 421 | 20230919 | 122100 | 4837077800 | 26900 | 26900 | 26950 | 26900 | 418 |
| 422 | 20230919 | 122000 | 4825833450 | 26900 | 26900 | 26950 | 26800 | 4194 |
| 423 | 20230919 | 121900 | 4712996850 | 26850 | 26800 | 26850 | 26750 | 993 |
| 424 | 20230919 | 121800 | 4686346550 | 26800 | 26800 | 26800 | 26800 | 672 |
| 425 | 20230919 | 121700 | 4668336950 | 26850 | 26850 | 26850 | 26850 | 78 |
| 426 | 20230919 | 121600 | 4666242650 | 26850 | 26800 | 26850 | 26800 | 566 |
| 427 | 20230919 | 121500 | 4651073700 | 26800 | 26850 | 26850 | 26750 | 248 |
| 428 | 20230919 | 121400 | 4644425650 | 26850 | 26900 | 26900 | 26800 | 260 |
| 429 | 20230919 | 121300 | 4637448950 | 26900 | 26850 | 26900 | 26800 | 519 |
| 430 | 20230919 | 121200 | 4623521050 | 26900 | 26900 | 26900 | 26850 | 76 |
| 431 | 20230919 | 121100 | 4621478500 | 26900 | 26850 | 26900 | 26850 | 2022 |
| 432 | 20230919 | 121000 | 4567122100 | 26850 | 26950 | 27000 | 26850 | 1740 |
| 433 | 20230919 | 120900 | 4520272200 | 26950 | 26900 | 27000 | 26900 | 5507 |
| 434 | 20230919 | 120800 | 4371841900 | 26900 | 26900 | 26900 | 26850 | 617 |
| 435 | 20230919 | 120700 | 4355250450 | 26850 | 26900 | 26900 | 26850 | 72 |
| 436 | 20230919 | 120600 | 4353313900 | 26900 | 26750 | 26950 | 26750 | 3276 |
| 437 | 20230919 | 120500 | 4265335050 | 26750 | 26750 | 26750 | 26750 | 79 |
| 438 | 20230919 | 120400 | 4263221800 | 26750 | 26700 | 26750 | 26700 | 723 |
| 439 | 20230919 | 120300 | 4243899100 | 26700 | 26750 | 26750 | 26700 | 222 |
| 440 | 20230919 | 120200 | 4237971100 | 26750 | 26700 | 26800 | 26700 | 265 |
| 441 | 20230919 | 120100 | 4230885200 | 26700 | 26750 | 26800 | 26700 | 998 |
| 442 | 20230919 | 120000 | 4204201550 | 26800 | 26800 | 26800 | 26750 | 1217 |
| 443 | 20230919 | 115900 | 4171588100 | 26800 | 26650 | 26800 | 26600 | 3261 |
| 444 | 20230919 | 115800 | 4084312300 | 26700 | 26650 | 26700 | 26650 | 223 |
| 445 | 20230919 | 115700 | 4078369100 | 26550 | 26650 | 26650 | 26550 | 1026 |
| 446 | 20230919 | 115600 | 4051045100 | 26600 | 26550 | 26650 | 26500 | 2047 |
| 447 | 20230919 | 115500 | 3996563800 | 26550 | 26550 | 26550 | 26550 | 409 |
| 448 | 20230919 | 115400 | 3985704850 | 26550 | 26600 | 26600 | 26550 | 24 |
| 449 | 20230919 | 115300 | 3985066900 | 26550 | 26550 | 26550 | 26550 | 9 |
| 450 | 20230919 | 115200 | 3984827950 | 26600 | 26600 | 26600 | 26600 | 66 |
| 451 | 20230919 | 115100 | 3983072350 | 26600 | 26600 | 26600 | 26550 | 229 |
| 452 | 20230919 | 115000 | 3976982200 | 26550 | 26500 | 26550 | 26500 | 320 |
| 453 | 20230919 | 114900 | 3968497600 | 26500 | 26550 | 26550 | 26500 | 22 |
| 454 | 20230919 | 114800 | 3967913800 | 26550 | 26500 | 26550 | 26500 | 101 |
| 455 | 20230919 | 114700 | 3965235000 | 26550 | 26450 | 26550 | 26450 | 94 |
| 456 | 20230919 | 114600 | 3962747100 | 26500 | 26500 | 26500 | 26500 | 209 |
| 457 | 20230919 | 114500 | 3957208600 | 26550 | 26550 | 26550 | 26550 | 37 |
| 458 | 20230919 | 114400 | 3956226250 | 26550 | 26600 | 26600 | 26550 | 6 |
| 459 | 20230919 | 114300 | 3956066900 | 26600 | 26600 | 26600 | 26600 | 15 |
| 460 | 20230919 | 114200 | 3955667900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 461 | 20230919 | 114100 | 3955667900 | 26600 | 26550 | 26600 | 26550 | 859 |
| 462 | 20230919 | 114000 | 3932849650 | 26450 | 26500 | 26550 | 26450 | 1126 |
| 463 | 20230919 | 113900 | 3902966400 | 26500 | 26450 | 26500 | 26450 | 69 |
| 464 | 20230919 | 113800 | 3901139700 | 26400 | 26450 | 26500 | 26400 | 2804 |
| 465 | 20230919 | 113700 | 3826972350 | 26500 | 26500 | 26500 | 26450 | 352 |
| 466 | 20230919 | 113600 | 3817644600 | 26500 | 26500 | 26500 | 26500 | 168 |
| 467 | 20230919 | 113500 | 3813192600 | 26500 | 26500 | 26550 | 26500 | 117 |
| 468 | 20230919 | 113400 | 3810091350 | 26500 | 26500 | 26500 | 26500 | 43 |
| 469 | 20230919 | 113300 | 3808951850 | 26550 | 26550 | 26550 | 26500 | 103 |
| 470 | 20230919 | 113200 | 3806218500 | 26500 | 26500 | 26500 | 26500 | 704 |
| 471 | 20230919 | 113100 | 3787562500 | 26550 | 26500 | 26550 | 26500 | 326 |
| 472 | 20230919 | 113000 | 3778922750 | 26500 | 26550 | 26550 | 26500 | 122 |
| 473 | 20230919 | 112900 | 3775689000 | 26550 | 26550 | 26550 | 26550 | 117 |
| 474 | 20230919 | 112800 | 3772582650 | 26550 | 26600 | 26600 | 26550 | 28 |
| 475 | 20230919 | 112700 | 3771838500 | 26600 | 26600 | 26600 | 26600 | 10 |
| 476 | 20230919 | 112600 | 3771572500 | 26650 | 26550 | 26650 | 26550 | 231 |
| 477 | 20230919 | 112500 | 3765426350 | 26550 | 26650 | 26700 | 26550 | 961 |
| 478 | 20230919 | 112400 | 3739836200 | 26600 | 26650 | 26650 | 26600 | 108 |
| 479 | 20230919 | 112300 | 3736962150 | 26650 | 26650 | 26650 | 26600 | 15 |
| 480 | 20230919 | 112200 | 3736562800 | 26650 | 26600 | 26650 | 26600 | 189 |
| 481 | 20230919 | 112100 | 3731534300 | 26600 | 26600 | 26650 | 26600 | 321 |
| 482 | 20230919 | 112000 | 3722987000 | 26650 | 26600 | 26650 | 26600 | 384 |
| 483 | 20230919 | 111900 | 3712759350 | 26600 | 26600 | 26600 | 26600 | 205 |
| 484 | 20230919 | 111800 | 3707306350 | 26600 | 26600 | 26600 | 26550 | 244 |
| 485 | 20230919 | 111700 | 3700816950 | 26600 | 26550 | 26600 | 26550 | 117 |
| 486 | 20230919 | 111600 | 3697705600 | 26600 | 26600 | 26600 | 26550 | 231 |
| 487 | 20230919 | 111500 | 3691561400 | 26550 | 26550 | 26600 | 26550 | 79 |
| 488 | 20230919 | 111400 | 3689461350 | 26500 | 26600 | 26600 | 26500 | 1215 |
| 489 | 20230919 | 111300 | 3657214400 | 26650 | 26650 | 26700 | 26600 | 281 |
| 490 | 20230919 | 111200 | 3649732950 | 26700 | 26650 | 26700 | 26650 | 1276 |
| 491 | 20230919 | 111100 | 3615684650 | 26650 | 26650 | 26700 | 26500 | 2846 |
| 492 | 20230919 | 111000 | 3539809150 | 26650 | 26600 | 26650 | 26500 | 2041 |
| 493 | 20230919 | 110900 | 3485542950 | 26600 | 26600 | 26600 | 26600 | 338 |
| 494 | 20230919 | 110800 | 3476552150 | 26600 | 26550 | 26600 | 26500 | 926 |
| 495 | 20230919 | 110700 | 3451954700 | 26550 | 26500 | 26550 | 26500 | 1174 |
| 496 | 20230919 | 110600 | 3420794650 | 26500 | 26450 | 26500 | 26450 | 818 |
| 497 | 20230919 | 110500 | 3399145150 | 26400 | 26400 | 26400 | 26400 | 196 |
| 498 | 20230919 | 110400 | 3393970750 | 26350 | 26350 | 26350 | 26350 | 1 |
| 499 | 20230919 | 110300 | 3393944400 | 26350 | 26350 | 26400 | 26350 | 540 |
| 500 | 20230919 | 110200 | 3379709400 | 26350 | 26300 | 26350 | 26300 | 690 |
| 501 | 20230919 | 110100 | 3361555900 | 26300 | 26300 | 26350 | 26300 | 27 |
| 502 | 20230919 | 110000 | 3360845050 | 26300 | 26350 | 26350 | 26300 | 342 |
| 503 | 20230919 | 105900 | 3351834300 | 26300 | 26250 | 26300 | 26250 | 657 |
| 504 | 20230919 | 105800 | 3334561300 | 26250 | 26250 | 26250 | 26250 | 784 |
| 505 | 20230919 | 105700 | 3313981300 | 26300 | 26300 | 26300 | 26300 | 33 |
| 506 | 20230919 | 105600 | 3313113400 | 26300 | 26350 | 26350 | 26300 | 25 |
| 507 | 20230919 | 105500 | 3312455700 | 26350 | 26350 | 26350 | 26350 | 26 |
| 508 | 20230919 | 105400 | 3311770600 | 26300 | 26350 | 26350 | 26300 | 111 |
| 509 | 20230919 | 105300 | 3308846300 | 26300 | 26300 | 26350 | 26300 | 70 |
| 510 | 20230919 | 105200 | 3307004550 | 26300 | 26300 | 26300 | 26300 | 41 |
| 511 | 20230919 | 105100 | 3305926250 | 26300 | 26200 | 26300 | 26200 | 7 |
| 512 | 20230919 | 105000 | 3305742250 | 26350 | 26300 | 26350 | 26300 | 153 |
| 513 | 20230919 | 104900 | 3301711150 | 26300 | 26300 | 26300 | 26200 | 482 |
| 514 | 20230919 | 104800 | 3289080250 | 26200 | 26200 | 26200 | 26200 | 30 |
| 515 | 20230919 | 104700 | 3288294250 | 26200 | 26250 | 26300 | 26200 | 71 |
| 516 | 20230919 | 104600 | 3286429900 | 26250 | 26300 | 26300 | 26250 | 71 |
| 517 | 20230919 | 104500 | 3284564100 | 26300 | 26300 | 26350 | 26250 | 95 |
| 518 | 20230919 | 104400 | 3282067200 | 26350 | 26250 | 26350 | 26250 | 25 |
| 519 | 20230919 | 104300 | 3281409450 | 26250 | 26300 | 26300 | 26250 | 976 |
| 520 | 20230919 | 104200 | 3255771100 | 26300 | 26200 | 26300 | 26200 | 185 |
| 521 | 20230919 | 104100 | 3250906050 | 26250 | 26200 | 26250 | 26200 | 35 |
| 522 | 20230919 | 104000 | 3249988300 | 26200 | 26300 | 26300 | 26200 | 197 |
| 523 | 20230919 | 103900 | 3244825350 | 26300 | 26300 | 26300 | 26300 | 30 |
| 524 | 20230919 | 103800 | 3244036350 | 26300 | 26150 | 26300 | 26150 | 239 |
| 525 | 20230919 | 103700 | 3237777000 | 26150 | 26150 | 26250 | 26150 | 2152 |
| 526 | 20230919 | 103600 | 3181485700 | 26200 | 26200 | 26250 | 26150 | 178 |
| 527 | 20230919 | 103500 | 3176822800 | 26250 | 26250 | 26250 | 26250 | 23 |
| 528 | 20230919 | 103400 | 3176219050 | 26250 | 26300 | 26300 | 26250 | 20 |
| 529 | 20230919 | 103300 | 3175693300 | 26250 | 26250 | 26250 | 26250 | 76 |
| 530 | 20230919 | 103200 | 3173698300 | 26250 | 26200 | 26250 | 26200 | 109 |
| 531 | 20230919 | 103100 | 3170842000 | 26200 | 26200 | 26200 | 26150 | 1338 |
| 532 | 20230919 | 103000 | 3135799950 | 26200 | 26250 | 26300 | 26200 | 85 |
| 533 | 20230919 | 102900 | 3133570900 | 26250 | 26250 | 26250 | 26200 | 958 |
| 534 | 20230919 | 102800 | 3108453450 | 26250 | 26300 | 26300 | 26250 | 107 |
| 535 | 20230919 | 102700 | 3105640950 | 26300 | 26400 | 26400 | 26300 | 27 |
| 536 | 20230919 | 102600 | 3104929750 | 26350 | 26300 | 26350 | 26300 | 135 |
| 537 | 20230919 | 102500 | 3101378500 | 26300 | 26400 | 26400 | 26300 | 184 |
| 538 | 20230919 | 102400 | 3096539000 | 26400 | 26400 | 26400 | 26300 | 802 |
| 539 | 20230919 | 102300 | 3075415400 | 26400 | 26400 | 26400 | 26400 | 102 |
| 540 | 20230919 | 102200 | 3072722600 | 26400 | 26400 | 26450 | 26400 | 131 |
| 541 | 20230919 | 102100 | 3069263450 | 26450 | 26450 | 26450 | 26450 | 15 |
| 542 | 20230919 | 102000 | 3068866700 | 26400 | 26500 | 26500 | 26400 | 213 |
| 543 | 20230919 | 101900 | 3063232200 | 26500 | 26450 | 26500 | 26450 | 134 |
| 544 | 20230919 | 101800 | 3059687100 | 26450 | 26500 | 26500 | 26450 | 150 |
| 545 | 20230919 | 101700 | 3055712350 | 26500 | 26450 | 26500 | 26400 | 252 |
| 546 | 20230919 | 101600 | 3049046950 | 26450 | 26400 | 26450 | 26400 | 534 |
| 547 | 20230919 | 101500 | 3034941700 | 26450 | 26350 | 26450 | 26350 | 25 |
| 548 | 20230919 | 101400 | 3034281450 | 26350 | 26400 | 26450 | 26350 | 39 |
| 549 | 20230919 | 101300 | 3033251750 | 26400 | 26400 | 26400 | 26400 | 143 |
| 550 | 20230919 | 101200 | 3029476550 | 26350 | 26350 | 26350 | 26350 | 109 |
| 551 | 20230919 | 101100 | 3026604400 | 26300 | 26350 | 26400 | 26300 | 561 |
| 552 | 20230919 | 101000 | 3011821200 | 26350 | 26300 | 26400 | 26300 | 242 |
| 553 | 20230919 | 100900 | 3005454950 | 26300 | 26300 | 26300 | 26200 | 231 |
| 554 | 20230919 | 100800 | 2999401350 | 26300 | 26300 | 26300 | 26150 | 2278 |
| 555 | 20230919 | 100700 | 2939642500 | 26350 | 26350 | 26400 | 26350 | 424 |
| 556 | 20230919 | 100600 | 2928468450 | 26400 | 26450 | 26450 | 26400 | 15 |
| 557 | 20230919 | 100500 | 2928071950 | 26450 | 26350 | 26450 | 26350 | 737 |
| 558 | 20230919 | 100400 | 2908635600 | 26450 | 26500 | 26500 | 26450 | 65 |
| 559 | 20230919 | 100300 | 2906913800 | 26500 | 26450 | 26500 | 26300 | 1770 |
| 560 | 20230919 | 100200 | 2860196800 | 26450 | 26500 | 26550 | 26450 | 327 |
| 561 | 20230919 | 100100 | 2851543250 | 26550 | 26500 | 26550 | 26500 | 472 |
| 562 | 20230919 | 100000 | 2839034100 | 26550 | 26550 | 26550 | 26550 | 513 |
| 563 | 20230919 | 095900 | 2825413950 | 26600 | 26600 | 26650 | 26550 | 161 |
| 564 | 20230919 | 095800 | 2821131100 | 26600 | 26600 | 26600 | 26550 | 413 |
| 565 | 20230919 | 095700 | 2810151350 | 26600 | 26550 | 26600 | 26550 | 10 |
| 566 | 20230919 | 095600 | 2809885750 | 26550 | 26450 | 26600 | 26450 | 338 |
| 567 | 20230919 | 095500 | 2800927150 | 26450 | 26500 | 26500 | 26450 | 388 |
| 568 | 20230919 | 095400 | 2790663550 | 26500 | 26450 | 26500 | 26450 | 139 |
| 569 | 20230919 | 095300 | 2786982200 | 26450 | 26500 | 26550 | 26450 | 869 |
| 570 | 20230919 | 095200 | 2763953100 | 26550 | 26600 | 26600 | 26550 | 693 |
| 571 | 20230919 | 095100 | 2745550000 | 26600 | 26500 | 26600 | 26500 | 705 |
| 572 | 20230919 | 095000 | 2726798950 | 26500 | 26550 | 26600 | 26500 | 647 |
| 573 | 20230919 | 094900 | 2709638100 | 26550 | 26600 | 26600 | 26550 | 254 |
| 574 | 20230919 | 094800 | 2702882200 | 26600 | 26550 | 26600 | 26550 | 1033 |
| 575 | 20230919 | 094700 | 2675449750 | 26550 | 26550 | 26600 | 26550 | 1253 |
| 576 | 20230919 | 094600 | 2642176350 | 26600 | 26600 | 26600 | 26600 | 431 |
| 577 | 20230919 | 094500 | 2630711750 | 26600 | 26750 | 26800 | 26600 | 3130 |
| 578 | 20230919 | 094400 | 2547101450 | 26750 | 26850 | 26850 | 26750 | 1492 |
| 579 | 20230919 | 094300 | 2507092250 | 26800 | 26850 | 26850 | 26800 | 1815 |
| 580 | 20230919 | 094200 | 2458388500 | 26850 | 26900 | 26950 | 26800 | 2652 |
| 581 | 20230919 | 094100 | 2387111150 | 26900 | 26950 | 27000 | 26900 | 2376 |
| 582 | 20230919 | 094000 | 2323054450 | 27000 | 27100 | 27100 | 27000 | 3749 |
| 583 | 20230919 | 093900 | 2221735600 | 27000 | 27000 | 27100 | 26900 | 11859 |
| 584 | 20230919 | 093800 | 1901156150 | 26850 | 26800 | 27000 | 26750 | 11161 |
| 585 | 20230919 | 093700 | 1601166150 | 26800 | 26800 | 26800 | 26750 | 2773 |
| 586 | 20230919 | 093600 | 1526908200 | 26800 | 26800 | 26850 | 26750 | 4805 |
| 587 | 20230919 | 093500 | 1398106300 | 26800 | 26800 | 26850 | 26700 | 7492 |
| 588 | 20230919 | 093400 | 1197275150 | 26800 | 26700 | 26800 | 26650 | 5520 |
| 589 | 20230919 | 093300 | 1049811150 | 26650 | 26500 | 26700 | 26500 | 3704 |
| 590 | 20230919 | 093200 | 951264500 | 26500 | 26500 | 26500 | 26450 | 379 |
| 591 | 20230919 | 093100 | 941221300 | 26500 | 26450 | 26500 | 26450 | 681 |
| 592 | 20230919 | 093000 | 923175050 | 26500 | 26500 | 26550 | 26350 | 237 |
| 593 | 20230919 | 092900 | 916889150 | 26500 | 26300 | 26500 | 26300 | 2238 |
| 594 | 20230919 | 092800 | 857687250 | 26300 | 26300 | 26300 | 26300 | 1050 |
| 595 | 20230919 | 092700 | 830072250 | 26300 | 26300 | 26300 | 26250 | 402 |
| 596 | 20230919 | 092600 | 819499900 | 26300 | 26350 | 26350 | 26300 | 225 |
| 597 | 20230919 | 092500 | 813577250 | 26300 | 26400 | 26400 | 26300 | 420 |
| 598 | 20230919 | 092400 | 802512050 | 26400 | 26350 | 26500 | 26350 | 1134 |
| 599 | 20230919 | 092300 | 772510200 | 26350 | 26500 | 26500 | 26350 | 163 |
| 600 | 20230919 | 092200 | 768204700 | 26350 | 26400 | 26500 | 26350 | 2986 |
| 601 | 20230919 | 092100 | 689121850 | 26400 | 26500 | 26500 | 26400 | 1479 |
| 602 | 20230919 | 092000 | 650009400 | 26500 | 26350 | 26500 | 26350 | 4156 |
| 603 | 20230919 | 091900 | 540033650 | 26350 | 26250 | 26350 | 26250 | 424 |
| 604 | 20230919 | 091800 | 528879900 | 26250 | 26150 | 26350 | 26150 | 3290 |
| 605 | 20230919 | 091700 | 442381800 | 26150 | 26050 | 26150 | 25950 | 802 |
| 606 | 20230919 | 091600 | 421488100 | 25950 | 25950 | 26100 | 25900 | 236 |
| 607 | 20230919 | 091500 | 415356900 | 25950 | 26000 | 26100 | 25950 | 509 |
| 608 | 20230919 | 091400 | 402127050 | 26000 | 26000 | 26150 | 26000 | 67 |
| 609 | 20230919 | 091300 | 400384600 | 26200 | 26050 | 26200 | 26000 | 555 |
| 610 | 20230919 | 091200 | 385937900 | 26100 | 26250 | 26250 | 26100 | 449 |
| 611 | 20230919 | 091100 | 374211450 | 26250 | 26200 | 26250 | 26200 | 173 |
| 612 | 20230919 | 091000 | 369670500 | 26250 | 26200 | 26300 | 26200 | 273 |
| 613 | 20230919 | 090900 | 362505950 | 26200 | 26200 | 26250 | 26150 | 641 |
| 614 | 20230919 | 090800 | 345717700 | 26200 | 26250 | 26250 | 26200 | 451 |
| 615 | 20230919 | 090700 | 333893750 | 26250 | 26250 | 26300 | 26200 | 2205 |
| 616 | 20230919 | 090600 | 276016650 | 26250 | 26250 | 26350 | 26250 | 2486 |
| 617 | 20230919 | 090500 | 210680150 | 26200 | 26200 | 26200 | 26150 | 963 |
| 618 | 20230919 | 090400 | 185449800 | 26200 | 26200 | 26250 | 26200 | 839 |
| 619 | 20230919 | 090300 | 163463000 | 26200 | 26100 | 26200 | 26100 | 443 |
| 620 | 20230919 | 090200 | 151875650 | 26100 | 25950 | 26100 | 25800 | 1173 |
| 621 | 20230919 | 090100 | 121392800 | 25800 | 26000 | 26000 | 25800 | 2292 |
| 622 | 20230919 | 090000 | 61964100 | 26000 | 26000 | 26100 | 26000 | 2343 |