34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 3 | 20230921 | 192400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20230921 | 192300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20230921 | 192200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20230921 | 192100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20230921 | 192000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20230921 | 191900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20230921 | 191800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20230921 | 191700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20230921 | 191600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20230921 | 191500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20230921 | 191400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20230921 | 191300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20230921 | 191200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20230921 | 191100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20230921 | 191000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20230921 | 190900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20230921 | 190800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20230921 | 190700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20230921 | 190600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20230921 | 190500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20230921 | 190400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20230921 | 190300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20230921 | 190200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20230921 | 190100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20230921 | 190000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20230921 | 185900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20230921 | 185800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20230921 | 185700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20230921 | 185600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20230921 | 185500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 33 | 20230921 | 185400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20230921 | 185300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20230921 | 185200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20230921 | 185100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20230921 | 185000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20230921 | 184900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20230921 | 184800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20230921 | 184700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20230921 | 184600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20230921 | 184500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20230921 | 184400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20230921 | 184300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20230921 | 184200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20230921 | 184100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20230921 | 184000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20230921 | 183900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20230921 | 183800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20230921 | 183700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20230921 | 183600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20230921 | 183500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20230921 | 183400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20230921 | 183300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20230921 | 183200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20230921 | 183100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20230921 | 183000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20230921 | 182900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20230921 | 182800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20230921 | 182700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20230921 | 182600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20230921 | 182500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 63 | 20230921 | 182400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20230921 | 182300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20230921 | 182200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20230921 | 182100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20230921 | 182000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20230921 | 181900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20230921 | 181800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20230921 | 181700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20230921 | 181600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20230921 | 181500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20230921 | 181400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20230921 | 181300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20230921 | 181200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20230921 | 181100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20230921 | 181000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20230921 | 180900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20230921 | 180800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20230921 | 180700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20230921 | 180600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20230921 | 180500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20230921 | 180400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20230921 | 180300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20230921 | 180200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20230921 | 180100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20230921 | 180000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20230921 | 175900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20230921 | 175800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20230921 | 175700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20230921 | 175600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20230921 | 175500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 93 | 20230921 | 175400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20230921 | 175300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20230921 | 175200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20230921 | 175100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20230921 | 175000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20230921 | 174900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20230921 | 174800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20230921 | 174700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20230921 | 174600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20230921 | 174500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20230921 | 174400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20230921 | 174300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20230921 | 174200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20230921 | 174100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20230921 | 174000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20230921 | 173900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20230921 | 173800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20230921 | 173700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20230921 | 173600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20230921 | 173500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20230921 | 173400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20230921 | 173300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20230921 | 173200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20230921 | 173100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20230921 | 173000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20230921 | 172900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20230921 | 172800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20230921 | 172700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20230921 | 172600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20230921 | 172500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 123 | 20230921 | 172400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20230921 | 172300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20230921 | 172200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20230921 | 172100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20230921 | 172000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20230921 | 171900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20230921 | 171800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20230921 | 171700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20230921 | 171600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20230921 | 171500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20230921 | 171400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20230921 | 171300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20230921 | 171200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20230921 | 171100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20230921 | 171000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20230921 | 170900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20230921 | 170800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20230921 | 170700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20230921 | 170600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20230921 | 170500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20230921 | 170400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20230921 | 170300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20230921 | 170200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20230921 | 170100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20230921 | 170000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20230921 | 165900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20230921 | 165800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20230921 | 165700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20230921 | 165600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20230921 | 165500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 153 | 20230921 | 165400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20230921 | 165300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20230921 | 165200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20230921 | 165100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20230921 | 165000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20230921 | 164900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20230921 | 164800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20230921 | 164700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20230921 | 164600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20230921 | 164500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20230921 | 164400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20230921 | 164300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20230921 | 164200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20230921 | 164100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20230921 | 164000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20230921 | 163900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20230921 | 163800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20230921 | 163700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20230921 | 163600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20230921 | 163500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20230921 | 163400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20230921 | 163300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20230921 | 163200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20230921 | 163100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20230921 | 163000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20230921 | 162900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20230921 | 162800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20230921 | 162700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20230921 | 162600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20230921 | 162500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 183 | 20230921 | 162400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20230921 | 162300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20230921 | 162200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20230921 | 162100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20230921 | 162000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20230921 | 161900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20230921 | 161800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20230921 | 161700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20230921 | 161600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20230921 | 161500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20230921 | 161400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20230921 | 161300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20230921 | 161200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20230921 | 161100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20230921 | 161000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20230921 | 160900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20230921 | 160800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20230921 | 160700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20230921 | 160600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20230921 | 160500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20230921 | 160400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20230921 | 160300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20230921 | 160200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20230921 | 160100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20230921 | 160000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20230921 | 155900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20230921 | 155800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20230921 | 155700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20230921 | 155600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20230921 | 155500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 213 | 20230921 | 155400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20230921 | 155300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20230921 | 155200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20230921 | 155100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20230921 | 155000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20230921 | 154900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20230921 | 154800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20230921 | 154700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20230921 | 154600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20230921 | 154500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20230921 | 154400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20230921 | 154300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20230921 | 154200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20230921 | 154100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20230921 | 154000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20230921 | 153900 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20230921 | 153800 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20230921 | 153700 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20230921 | 153600 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20230921 | 153500 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20230921 | 153400 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20230921 | 153300 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20230921 | 153200 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20230921 | 153100 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20230921 | 153000 | 26438043000 | 43250 | 43250 | 43250 | 43250 | 15763 |
| 238 | 20230921 | 152900 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20230921 | 152800 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20230921 | 152700 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20230921 | 152600 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20230921 | 152500 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 243 | 20230921 | 152400 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20230921 | 152300 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20230921 | 152200 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20230921 | 152100 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20230921 | 152000 | 25756293250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20230921 | 151900 | 25756293250 | 42650 | 42600 | 42650 | 42550 | 1784 |
| 249 | 20230921 | 151800 | 25680242500 | 42550 | 42650 | 42700 | 42550 | 1354 |
| 250 | 20230921 | 151700 | 25622513300 | 42650 | 42400 | 42650 | 42350 | 2844 |
| 251 | 20230921 | 151600 | 25501727850 | 42450 | 42500 | 42550 | 42400 | 2167 |
| 252 | 20230921 | 151500 | 25409771300 | 42500 | 42500 | 42500 | 42450 | 539 |
| 253 | 20230921 | 151400 | 25386865650 | 42500 | 42750 | 42750 | 42500 | 1722 |
| 254 | 20230921 | 151300 | 25313640000 | 42750 | 42700 | 42750 | 42650 | 758 |
| 255 | 20230921 | 151200 | 25281292250 | 42650 | 42800 | 42800 | 42650 | 973 |
| 256 | 20230921 | 151100 | 25239710250 | 42800 | 42600 | 42850 | 42550 | 4870 |
| 257 | 20230921 | 151000 | 25031701550 | 42600 | 42550 | 42600 | 42450 | 1080 |
| 258 | 20230921 | 150900 | 24985753700 | 42450 | 42450 | 42550 | 42450 | 334 |
| 259 | 20230921 | 150800 | 24971567050 | 42450 | 42500 | 42600 | 42450 | 619 |
| 260 | 20230921 | 150700 | 24945261400 | 42450 | 42500 | 42600 | 42450 | 1017 |
| 261 | 20230921 | 150600 | 24902049250 | 42500 | 42500 | 42600 | 42400 | 1143 |
| 262 | 20230921 | 150500 | 24853461400 | 42500 | 42300 | 42500 | 42300 | 3076 |
| 263 | 20230921 | 150400 | 24723130900 | 42250 | 42350 | 42350 | 42200 | 966 |
| 264 | 20230921 | 150300 | 24682303600 | 42300 | 42400 | 42450 | 42300 | 1943 |
| 265 | 20230921 | 150200 | 24599927750 | 42350 | 42250 | 42400 | 42150 | 3850 |
| 266 | 20230921 | 150100 | 24437337500 | 42250 | 42450 | 42500 | 42100 | 14365 |
| 267 | 20230921 | 150000 | 23830406800 | 42450 | 42500 | 42600 | 42300 | 4536 |
| 268 | 20230921 | 145900 | 23637974650 | 42500 | 42650 | 42650 | 42400 | 2067 |
| 269 | 20230921 | 145800 | 23550154550 | 42650 | 42650 | 42700 | 42550 | 1151 |
| 270 | 20230921 | 145700 | 23501114550 | 42650 | 42700 | 42750 | 42600 | 2421 |
| 271 | 20230921 | 145600 | 23397879050 | 42700 | 42600 | 42750 | 42550 | 2064 |
| 272 | 20230921 | 145500 | 23309873600 | 42600 | 42850 | 42850 | 42500 | 9376 |
| 273 | 20230921 | 145400 | 22910271900 | 42850 | 42950 | 42950 | 42850 | 1018 |
| 274 | 20230921 | 145300 | 22866621400 | 42950 | 42950 | 42950 | 42850 | 302 |
| 275 | 20230921 | 145200 | 22853664000 | 42900 | 42850 | 42950 | 42850 | 530 |
| 276 | 20230921 | 145100 | 22830933650 | 42850 | 42900 | 42950 | 42850 | 220 |
| 277 | 20230921 | 145000 | 22821494050 | 42950 | 42950 | 42950 | 42850 | 82 |
| 278 | 20230921 | 144900 | 22817973250 | 42950 | 42950 | 43000 | 42800 | 1647 |
| 279 | 20230921 | 144800 | 22747359350 | 43000 | 42900 | 43000 | 42900 | 74 |
| 280 | 20230921 | 144700 | 22744182050 | 43000 | 43050 | 43050 | 42900 | 216 |
| 281 | 20230921 | 144600 | 22734906500 | 43050 | 43050 | 43050 | 42950 | 52 |
| 282 | 20230921 | 144500 | 22732669900 | 43050 | 42950 | 43150 | 42900 | 1576 |
| 283 | 20230921 | 144400 | 22664924800 | 42900 | 42850 | 42950 | 42850 | 672 |
| 284 | 20230921 | 144300 | 22636110500 | 42850 | 42900 | 42900 | 42800 | 571 |
| 285 | 20230921 | 144200 | 22611643100 | 42900 | 42900 | 42900 | 42850 | 416 |
| 286 | 20230921 | 144100 | 22593808500 | 42900 | 42850 | 42900 | 42850 | 416 |
| 287 | 20230921 | 144000 | 22575970100 | 42900 | 42850 | 42950 | 42800 | 3206 |
| 288 | 20230921 | 143900 | 22438634900 | 42900 | 43150 | 43150 | 42850 | 5091 |
| 289 | 20230921 | 143800 | 22219818250 | 43150 | 43100 | 43200 | 43050 | 318 |
| 290 | 20230921 | 143700 | 22206099650 | 43100 | 43150 | 43150 | 43050 | 84 |
| 291 | 20230921 | 143600 | 22202481800 | 43050 | 43150 | 43150 | 43050 | 355 |
| 292 | 20230921 | 143500 | 22187169250 | 43150 | 43050 | 43150 | 43050 | 441 |
| 293 | 20230921 | 143400 | 22168174200 | 43050 | 43050 | 43050 | 43000 | 468 |
| 294 | 20230921 | 143300 | 22148032150 | 43050 | 43150 | 43150 | 43050 | 1095 |
| 295 | 20230921 | 143200 | 22100873450 | 43150 | 43300 | 43300 | 43100 | 300 |
| 296 | 20230921 | 143100 | 22087912400 | 43200 | 43300 | 43300 | 43200 | 183 |
| 297 | 20230921 | 143000 | 22079998700 | 43300 | 43250 | 43300 | 43100 | 135 |
| 298 | 20230921 | 142900 | 22074176850 | 43250 | 43250 | 43300 | 43100 | 238 |
| 299 | 20230921 | 142800 | 22063874550 | 43250 | 43050 | 43250 | 43050 | 371 |
| 300 | 20230921 | 142700 | 22047850650 | 43050 | 43050 | 43150 | 43050 | 317 |
| 301 | 20230921 | 142600 | 22034193800 | 43050 | 43100 | 43100 | 43000 | 161 |
| 302 | 20230921 | 142500 | 22027263450 | 43100 | 43000 | 43100 | 43000 | 102 |
| 303 | 20230921 | 142400 | 22022874400 | 43050 | 43100 | 43100 | 43050 | 300 |
| 304 | 20230921 | 142300 | 22009957950 | 43100 | 43050 | 43100 | 43000 | 246 |
| 305 | 20230921 | 142200 | 21999367900 | 43050 | 43100 | 43100 | 43000 | 301 |
| 306 | 20230921 | 142100 | 21986409300 | 43050 | 43150 | 43200 | 43050 | 257 |
| 307 | 20230921 | 142000 | 21975331750 | 43150 | 43200 | 43250 | 43150 | 288 |
| 308 | 20230921 | 141900 | 21962886350 | 43250 | 43250 | 43250 | 43050 | 247 |
| 309 | 20230921 | 141800 | 21952244350 | 43250 | 43200 | 43250 | 43100 | 133 |
| 310 | 20230921 | 141700 | 21946507550 | 43250 | 43250 | 43250 | 43100 | 34 |
| 311 | 20230921 | 141600 | 21945040350 | 43250 | 43150 | 43300 | 43100 | 259 |
| 312 | 20230921 | 141500 | 21933846000 | 43200 | 43200 | 43200 | 43100 | 439 |
| 313 | 20230921 | 141400 | 21914914550 | 43200 | 43150 | 43200 | 43100 | 336 |
| 314 | 20230921 | 141300 | 21900416850 | 43100 | 43150 | 43150 | 43000 | 756 |
| 315 | 20230921 | 141200 | 21867886500 | 43150 | 43150 | 43200 | 43150 | 719 |
| 316 | 20230921 | 141100 | 21836843550 | 43150 | 43150 | 43150 | 43050 | 69 |
| 317 | 20230921 | 141000 | 21833869250 | 43150 | 43150 | 43150 | 43150 | 3 |
| 318 | 20230921 | 140900 | 21833739800 | 43200 | 43150 | 43200 | 43050 | 136 |
| 319 | 20230921 | 140800 | 21827872900 | 43050 | 43150 | 43150 | 43000 | 580 |
| 320 | 20230921 | 140700 | 21802900050 | 43150 | 43050 | 43150 | 43050 | 38 |
| 321 | 20230921 | 140600 | 21801263500 | 43200 | 43200 | 43200 | 43050 | 498 |
| 322 | 20230921 | 140500 | 21779800200 | 43200 | 43050 | 43250 | 43050 | 315 |
| 323 | 20230921 | 140400 | 21766197000 | 43050 | 43050 | 43050 | 43000 | 835 |
| 324 | 20230921 | 140300 | 21730267200 | 43050 | 43150 | 43150 | 43050 | 948 |
| 325 | 20230921 | 140200 | 21689454050 | 43100 | 43050 | 43100 | 43050 | 214 |
| 326 | 20230921 | 140100 | 21680240050 | 43100 | 43100 | 43150 | 43050 | 602 |
| 327 | 20230921 | 140000 | 21654293850 | 43100 | 43250 | 43250 | 43100 | 531 |
| 328 | 20230921 | 135900 | 21631370650 | 43250 | 43300 | 43300 | 43250 | 67 |
| 329 | 20230921 | 135800 | 21628472200 | 43200 | 43300 | 43300 | 43200 | 74 |
| 330 | 20230921 | 135700 | 21625272850 | 43300 | 43350 | 43350 | 43300 | 78 |
| 331 | 20230921 | 135600 | 21621895050 | 43350 | 43300 | 43400 | 43300 | 478 |
| 332 | 20230921 | 135500 | 21601169350 | 43250 | 43300 | 43300 | 43150 | 25 |
| 333 | 20230921 | 135400 | 21600087200 | 43300 | 43200 | 43300 | 43150 | 299 |
| 334 | 20230921 | 135300 | 21587144800 | 43200 | 43050 | 43200 | 43050 | 795 |
| 335 | 20230921 | 135200 | 21552891200 | 43100 | 43200 | 43250 | 43100 | 683 |
| 336 | 20230921 | 135100 | 21523430500 | 43150 | 43200 | 43250 | 43150 | 178 |
| 337 | 20230921 | 135000 | 21515739950 | 43200 | 43200 | 43250 | 43150 | 375 |
| 338 | 20230921 | 134900 | 21499539400 | 43250 | 43300 | 43300 | 43200 | 99 |
| 339 | 20230921 | 134800 | 21495259250 | 43300 | 43300 | 43350 | 43250 | 605 |
| 340 | 20230921 | 134700 | 21469050000 | 43350 | 43350 | 43350 | 43250 | 329 |
| 341 | 20230921 | 134600 | 21454788600 | 43350 | 43350 | 43350 | 43250 | 383 |
| 342 | 20230921 | 134500 | 21438201600 | 43350 | 43300 | 43350 | 43300 | 169 |
| 343 | 20230921 | 134400 | 21430882400 | 43350 | 43350 | 43350 | 43250 | 37 |
| 344 | 20230921 | 134300 | 21429278750 | 43350 | 43300 | 43350 | 43300 | 255 |
| 345 | 20230921 | 134200 | 21418231500 | 43250 | 43250 | 43300 | 43150 | 29 |
| 346 | 20230921 | 134100 | 21416977350 | 43250 | 43250 | 43250 | 43250 | 81 |
| 347 | 20230921 | 134000 | 21413474100 | 43250 | 43150 | 43250 | 43100 | 940 |
| 348 | 20230921 | 133900 | 21372905100 | 43150 | 43100 | 43150 | 43050 | 298 |
| 349 | 20230921 | 133800 | 21360060400 | 43100 | 43100 | 43150 | 43000 | 385 |
| 350 | 20230921 | 133700 | 21343480350 | 43100 | 43050 | 43100 | 43000 | 457 |
| 351 | 20230921 | 133600 | 21323807500 | 43100 | 43100 | 43100 | 43000 | 863 |
| 352 | 20230921 | 133500 | 21286682300 | 43100 | 43150 | 43150 | 43000 | 1218 |
| 353 | 20230921 | 133400 | 21234229500 | 43100 | 43150 | 43150 | 43050 | 135 |
| 354 | 20230921 | 133300 | 21228411200 | 43150 | 43150 | 43150 | 43100 | 86 |
| 355 | 20230921 | 133200 | 21224703850 | 43150 | 43150 | 43150 | 43100 | 721 |
| 356 | 20230921 | 133100 | 21193602300 | 43150 | 43250 | 43250 | 43100 | 431 |
| 357 | 20230921 | 133000 | 21175013450 | 43250 | 43250 | 43250 | 43150 | 378 |
| 358 | 20230921 | 132900 | 21158695150 | 43250 | 43250 | 43250 | 43150 | 321 |
| 359 | 20230921 | 132800 | 21144833100 | 43150 | 43350 | 43350 | 43150 | 627 |
| 360 | 20230921 | 132700 | 21117717850 | 43350 | 43350 | 43350 | 43350 | 13 |
| 361 | 20230921 | 132600 | 21117154300 | 43350 | 43250 | 43350 | 43250 | 37 |
| 362 | 20230921 | 132500 | 21115552500 | 43300 | 43300 | 43300 | 43250 | 124 |
| 363 | 20230921 | 132400 | 21110184200 | 43300 | 43250 | 43350 | 43200 | 687 |
| 364 | 20230921 | 132300 | 21080450900 | 43250 | 43350 | 43350 | 43250 | 988 |
| 365 | 20230921 | 132200 | 21037657500 | 43400 | 43350 | 43400 | 43350 | 227 |
| 366 | 20230921 | 132100 | 21027810400 | 43350 | 43400 | 43450 | 43350 | 864 |
| 367 | 20230921 | 132000 | 20990296600 | 43400 | 43450 | 43450 | 43350 | 248 |
| 368 | 20230921 | 131900 | 20979534350 | 43400 | 43350 | 43450 | 43350 | 1151 |
| 369 | 20230921 | 131800 | 20929588950 | 43350 | 43350 | 43350 | 43350 | 221 |
| 370 | 20230921 | 131700 | 20920008600 | 43300 | 43350 | 43400 | 43300 | 297 |
| 371 | 20230921 | 131600 | 20907138300 | 43350 | 43300 | 43400 | 43250 | 550 |
| 372 | 20230921 | 131500 | 20883305100 | 43300 | 43300 | 43350 | 43250 | 147 |
| 373 | 20230921 | 131400 | 20876942400 | 43250 | 43350 | 43400 | 43250 | 510 |
| 374 | 20230921 | 131300 | 20854852550 | 43400 | 43300 | 43400 | 43300 | 664 |
| 375 | 20230921 | 131200 | 20826075950 | 43300 | 43300 | 43300 | 43250 | 147 |
| 376 | 20230921 | 131100 | 20819713550 | 43300 | 43350 | 43350 | 43250 | 45 |
| 377 | 20230921 | 131000 | 20817765350 | 43350 | 43200 | 43350 | 43200 | 291 |
| 378 | 20230921 | 130900 | 20805164750 | 43200 | 43300 | 43300 | 43200 | 33 |
| 379 | 20230921 | 130800 | 20803737500 | 43200 | 43150 | 43300 | 43100 | 421 |
| 380 | 20230921 | 130700 | 20785546700 | 43200 | 43150 | 43200 | 43100 | 160 |
| 381 | 20230921 | 130600 | 20778642700 | 43150 | 43200 | 43200 | 43100 | 131 |
| 382 | 20230921 | 130500 | 20772988950 | 43200 | 43200 | 43250 | 43200 | 106 |
| 383 | 20230921 | 130400 | 20768409650 | 43250 | 43200 | 43250 | 43100 | 415 |
| 384 | 20230921 | 130300 | 20750493200 | 43200 | 43200 | 43250 | 43200 | 58 |
| 385 | 20230921 | 130200 | 20747985800 | 43250 | 43200 | 43250 | 43150 | 130 |
| 386 | 20230921 | 130100 | 20742372050 | 43200 | 43200 | 43250 | 43200 | 360 |
| 387 | 20230921 | 130000 | 20726818050 | 43250 | 43350 | 43400 | 43250 | 462 |
| 388 | 20230921 | 125900 | 20706799500 | 43300 | 43350 | 43400 | 43300 | 871 |
| 389 | 20230921 | 125800 | 20669054000 | 43350 | 43250 | 43350 | 43250 | 5017 |
| 390 | 20230921 | 125700 | 20451890600 | 43200 | 43150 | 43200 | 43150 | 935 |
| 391 | 20230921 | 125600 | 20411532900 | 43100 | 43100 | 43100 | 43050 | 1108 |
| 392 | 20230921 | 125500 | 20363778700 | 43050 | 43050 | 43050 | 43000 | 653 |
| 393 | 20230921 | 125400 | 20335667100 | 43000 | 42950 | 43000 | 42950 | 796 |
| 394 | 20230921 | 125300 | 20301446750 | 43000 | 43000 | 43000 | 42950 | 51 |
| 395 | 20230921 | 125200 | 20299255150 | 43000 | 42950 | 43000 | 42900 | 832 |
| 396 | 20230921 | 125100 | 20263513550 | 42950 | 42900 | 42950 | 42900 | 867 |
| 397 | 20230921 | 125000 | 20226310100 | 42900 | 42850 | 42900 | 42800 | 610 |
| 398 | 20230921 | 124900 | 20200186850 | 42850 | 42850 | 42900 | 42850 | 196 |
| 399 | 20230921 | 124800 | 20191788050 | 42850 | 42950 | 43000 | 42850 | 961 |
| 400 | 20230921 | 124700 | 20150504300 | 42950 | 42950 | 43000 | 42950 | 523 |
| 401 | 20230921 | 124600 | 20128032050 | 43000 | 42950 | 43000 | 42950 | 367 |
| 402 | 20230921 | 124500 | 20112253700 | 42950 | 43000 | 43000 | 42800 | 485 |
| 403 | 20230921 | 124400 | 20091435000 | 43000 | 42950 | 43050 | 42900 | 408 |
| 404 | 20230921 | 124300 | 20073893600 | 42950 | 43000 | 43000 | 42950 | 490 |
| 405 | 20230921 | 124200 | 20052835600 | 43050 | 43050 | 43050 | 43000 | 57 |
| 406 | 20230921 | 124100 | 20050381800 | 43000 | 43000 | 43050 | 42950 | 657 |
| 407 | 20230921 | 124000 | 20022131500 | 43000 | 43000 | 43000 | 42900 | 22 |
| 408 | 20230921 | 123900 | 20021185700 | 43000 | 42900 | 43000 | 42900 | 874 |
| 409 | 20230921 | 123800 | 19983619650 | 42950 | 42950 | 42950 | 42900 | 293 |
| 410 | 20230921 | 123700 | 19971040300 | 42950 | 42850 | 42950 | 42850 | 305 |
| 411 | 20230921 | 123600 | 19957943250 | 42950 | 42900 | 43000 | 42850 | 578 |
| 412 | 20230921 | 123500 | 19933154550 | 42850 | 42700 | 42900 | 42700 | 313 |
| 413 | 20230921 | 123400 | 19919746650 | 42900 | 43000 | 43000 | 42700 | 5013 |
| 414 | 20230921 | 123300 | 19705280400 | 43000 | 42950 | 43000 | 42950 | 75 |
| 415 | 20230921 | 123200 | 19702058800 | 43000 | 42950 | 43000 | 42900 | 202 |
| 416 | 20230921 | 123100 | 19693386800 | 42950 | 42900 | 43000 | 42900 | 381 |
| 417 | 20230921 | 123000 | 19677023250 | 42950 | 42900 | 42950 | 42900 | 122 |
| 418 | 20230921 | 122900 | 19671788650 | 42950 | 42950 | 42950 | 42900 | 35 |
| 419 | 20230921 | 122800 | 19670285900 | 42950 | 43000 | 43000 | 42900 | 977 |
| 420 | 20230921 | 122700 | 19628302950 | 43000 | 42950 | 43000 | 42950 | 154 |
| 421 | 20230921 | 122600 | 19621684400 | 43000 | 43000 | 43000 | 42950 | 1486 |
| 422 | 20230921 | 122500 | 19557788850 | 43000 | 42950 | 43000 | 42950 | 57 |
| 423 | 20230921 | 122400 | 19555338450 | 43000 | 42950 | 43000 | 42900 | 160 |
| 424 | 20230921 | 122300 | 19548466050 | 42950 | 43000 | 43000 | 42950 | 1012 |
| 425 | 20230921 | 122200 | 19505000300 | 43000 | 42950 | 43000 | 42950 | 268 |
| 426 | 20230921 | 122100 | 19493480950 | 43000 | 43000 | 43000 | 42950 | 805 |
| 427 | 20230921 | 122000 | 19458871050 | 43000 | 42950 | 43000 | 42950 | 1173 |
| 428 | 20230921 | 121900 | 19408439400 | 43000 | 43000 | 43000 | 43000 | 408 |
| 429 | 20230921 | 121800 | 19390895400 | 42950 | 42950 | 43000 | 42900 | 55 |
| 430 | 20230921 | 121700 | 19388534150 | 42900 | 43000 | 43000 | 42900 | 362 |
| 431 | 20230921 | 121600 | 19372972350 | 42950 | 42950 | 43000 | 42950 | 675 |
| 432 | 20230921 | 121500 | 19343961300 | 42950 | 42950 | 43000 | 42950 | 681 |
| 433 | 20230921 | 121400 | 19314693200 | 42950 | 42900 | 42950 | 42900 | 335 |
| 434 | 20230921 | 121300 | 19300312050 | 42900 | 42850 | 42900 | 42800 | 298 |
| 435 | 20230921 | 121200 | 19287545600 | 42800 | 42850 | 42950 | 42800 | 1146 |
| 436 | 20230921 | 121100 | 19238420100 | 42900 | 42850 | 42900 | 42850 | 26 |
| 437 | 20230921 | 121000 | 19237305800 | 42850 | 42950 | 42950 | 42850 | 144 |
| 438 | 20230921 | 120900 | 19231128000 | 42950 | 42850 | 42950 | 42850 | 43 |
| 439 | 20230921 | 120800 | 19229281250 | 42850 | 42950 | 42950 | 42850 | 203 |
| 440 | 20230921 | 120700 | 19220570650 | 43000 | 43000 | 43000 | 43000 | 106 |
| 441 | 20230921 | 120600 | 19216012650 | 43000 | 42850 | 43000 | 42800 | 688 |
| 442 | 20230921 | 120500 | 19186499350 | 42850 | 42850 | 42950 | 42800 | 191 |
| 443 | 20230921 | 120400 | 19178316650 | 42950 | 42900 | 43000 | 42800 | 830 |
| 444 | 20230921 | 120300 | 19142680050 | 42800 | 42850 | 42900 | 42800 | 166 |
| 445 | 20230921 | 120200 | 19135571150 | 42800 | 42850 | 42850 | 42800 | 424 |
| 446 | 20230921 | 120100 | 19117418750 | 42850 | 42850 | 42850 | 42850 | 176 |
| 447 | 20230921 | 120000 | 19109877150 | 42800 | 42800 | 42900 | 42800 | 187 |
| 448 | 20230921 | 115900 | 19101866300 | 42800 | 42850 | 42850 | 42800 | 42 |
| 449 | 20230921 | 115800 | 19100068200 | 42900 | 42800 | 42900 | 42750 | 331 |
| 450 | 20230921 | 115700 | 19085915050 | 42800 | 42800 | 42800 | 42800 | 123 |
| 451 | 20230921 | 115600 | 19080650650 | 42750 | 42800 | 42950 | 42750 | 1475 |
| 452 | 20230921 | 115500 | 19017500900 | 42800 | 42850 | 42850 | 42800 | 684 |
| 453 | 20230921 | 115400 | 18988224750 | 42900 | 42800 | 42900 | 42800 | 371 |
| 454 | 20230921 | 115300 | 18972318800 | 42800 | 42800 | 42850 | 42750 | 537 |
| 455 | 20230921 | 115200 | 18949340250 | 42750 | 42700 | 42750 | 42700 | 1352 |
| 456 | 20230921 | 115100 | 18891598350 | 42750 | 42750 | 42800 | 42700 | 1442 |
| 457 | 20230921 | 115000 | 18830005400 | 42750 | 42750 | 42800 | 42700 | 1091 |
| 458 | 20230921 | 114900 | 18783397650 | 42700 | 42750 | 42800 | 42700 | 2508 |
| 459 | 20230921 | 114800 | 18676194250 | 42800 | 42850 | 42900 | 42800 | 1322 |
| 460 | 20230921 | 114700 | 18619575250 | 42850 | 42850 | 42950 | 42800 | 864 |
| 461 | 20230921 | 114600 | 18582580150 | 42900 | 42900 | 42950 | 42800 | 1161 |
| 462 | 20230921 | 114500 | 18532843100 | 42900 | 43150 | 43200 | 42800 | 7773 |
| 463 | 20230921 | 114400 | 18198718250 | 43100 | 43100 | 43200 | 43100 | 79 |
| 464 | 20230921 | 114300 | 18195311300 | 43250 | 43150 | 43250 | 43100 | 411 |
| 465 | 20230921 | 114200 | 18177572650 | 43250 | 43150 | 43250 | 43150 | 382 |
| 466 | 20230921 | 114100 | 18161067550 | 43150 | 43150 | 43150 | 43100 | 67 |
| 467 | 20230921 | 114000 | 18158178200 | 43250 | 43100 | 43250 | 43100 | 530 |
| 468 | 20230921 | 113900 | 18135266100 | 43100 | 43100 | 43100 | 43050 | 532 |
| 469 | 20230921 | 113800 | 18112350600 | 43100 | 43150 | 43150 | 43100 | 416 |
| 470 | 20230921 | 113700 | 18094420950 | 43150 | 43100 | 43200 | 43100 | 383 |
| 471 | 20230921 | 113600 | 18077899300 | 43150 | 43100 | 43150 | 43100 | 370 |
| 472 | 20230921 | 113500 | 18061950500 | 43100 | 43200 | 43200 | 43100 | 898 |
| 473 | 20230921 | 113400 | 18023180800 | 43250 | 43200 | 43250 | 43200 | 76 |
| 474 | 20230921 | 113300 | 18019897500 | 43200 | 43150 | 43250 | 43150 | 522 |
| 475 | 20230921 | 113200 | 17997341700 | 43200 | 43100 | 43300 | 43100 | 606 |
| 476 | 20230921 | 113100 | 17971181550 | 43100 | 43150 | 43300 | 43100 | 1011 |
| 477 | 20230921 | 113000 | 17927549650 | 43150 | 43300 | 43350 | 43100 | 6023 |
| 478 | 20230921 | 112900 | 17666941700 | 43350 | 43350 | 43400 | 43300 | 620 |
| 479 | 20230921 | 112800 | 17640074650 | 43350 | 43500 | 43500 | 43300 | 1860 |
| 480 | 20230921 | 112700 | 17559400800 | 43450 | 43450 | 43500 | 43400 | 621 |
| 481 | 20230921 | 112600 | 17532430400 | 43400 | 43450 | 43450 | 43400 | 111 |
| 482 | 20230921 | 112500 | 17527608950 | 43450 | 43400 | 43450 | 43400 | 145 |
| 483 | 20230921 | 112400 | 17521315200 | 43450 | 43400 | 43450 | 43400 | 626 |
| 484 | 20230921 | 112300 | 17494123200 | 43400 | 43400 | 43400 | 43350 | 625 |
| 485 | 20230921 | 112200 | 17467000550 | 43450 | 43350 | 43450 | 43350 | 699 |
| 486 | 20230921 | 112100 | 17436661300 | 43450 | 43400 | 43450 | 43350 | 195 |
| 487 | 20230921 | 112000 | 17428203500 | 43450 | 43350 | 43450 | 43350 | 628 |
| 488 | 20230921 | 111900 | 17400967050 | 43300 | 43400 | 43450 | 43300 | 2023 |
| 489 | 20230921 | 111800 | 17313272500 | 43450 | 43400 | 43500 | 43400 | 941 |
| 490 | 20230921 | 111700 | 17272385850 | 43450 | 43450 | 43500 | 43350 | 436 |
| 491 | 20230921 | 111600 | 17253462050 | 43450 | 43450 | 43500 | 43400 | 1197 |
| 492 | 20230921 | 111500 | 17201431250 | 43400 | 43350 | 43400 | 43350 | 191 |
| 493 | 20230921 | 111400 | 17193145800 | 43350 | 43450 | 43450 | 43350 | 422 |
| 494 | 20230921 | 111300 | 17174838950 | 43450 | 43250 | 43450 | 43250 | 807 |
| 495 | 20230921 | 111200 | 17139848650 | 43250 | 43150 | 43250 | 43150 | 305 |
| 496 | 20230921 | 111100 | 17126671800 | 43200 | 43200 | 43200 | 43150 | 225 |
| 497 | 20230921 | 111000 | 17116954350 | 43200 | 43200 | 43250 | 43150 | 457 |
| 498 | 20230921 | 110900 | 17097210500 | 43200 | 43100 | 43350 | 43050 | 694 |
| 499 | 20230921 | 110800 | 17067253050 | 43100 | 43100 | 43200 | 43050 | 630 |
| 500 | 20230921 | 110700 | 17040085500 | 43100 | 43100 | 43150 | 43050 | 946 |
| 501 | 20230921 | 110600 | 16999316650 | 43150 | 43150 | 43150 | 43100 | 738 |
| 502 | 20230921 | 110500 | 16967477800 | 43150 | 43200 | 43200 | 43150 | 758 |
| 503 | 20230921 | 110400 | 16934761600 | 43200 | 43100 | 43200 | 43100 | 250 |
| 504 | 20230921 | 110300 | 16923982900 | 43150 | 43150 | 43300 | 43150 | 1015 |
| 505 | 20230921 | 110200 | 16880162550 | 43200 | 43200 | 43200 | 43200 | 304 |
| 506 | 20230921 | 110100 | 16867029750 | 43200 | 43200 | 43200 | 43200 | 117 |
| 507 | 20230921 | 110000 | 16861975350 | 43150 | 43250 | 43350 | 43150 | 1058 |
| 508 | 20230921 | 105900 | 16816261600 | 43250 | 43300 | 43300 | 43250 | 400 |
| 509 | 20230921 | 105800 | 16798956100 | 43300 | 43250 | 43400 | 43250 | 347 |
| 510 | 20230921 | 105700 | 16783914750 | 43250 | 43250 | 43250 | 43200 | 132 |
| 511 | 20230921 | 105600 | 16778208450 | 43150 | 43200 | 43250 | 43150 | 319 |
| 512 | 20230921 | 105500 | 16764431900 | 43300 | 43200 | 43300 | 43100 | 1158 |
| 513 | 20230921 | 105400 | 16714440750 | 43200 | 43150 | 43200 | 43150 | 253 |
| 514 | 20230921 | 105300 | 16703523000 | 43150 | 43200 | 43300 | 43150 | 1053 |
| 515 | 20230921 | 105200 | 16658047900 | 43250 | 43250 | 43350 | 43200 | 1209 |
| 516 | 20230921 | 105100 | 16605713650 | 43300 | 43350 | 43350 | 43300 | 762 |
| 517 | 20230921 | 105000 | 16572716900 | 43400 | 43300 | 43400 | 43300 | 1370 |
| 518 | 20230921 | 104900 | 16513286350 | 43350 | 43350 | 43350 | 43300 | 201 |
| 519 | 20230921 | 104800 | 16504575350 | 43400 | 43350 | 43400 | 43300 | 430 |
| 520 | 20230921 | 104700 | 16485931800 | 43350 | 43250 | 43400 | 43250 | 1146 |
| 521 | 20230921 | 104600 | 16436284750 | 43300 | 43250 | 43300 | 43250 | 288 |
| 522 | 20230921 | 104500 | 16423823900 | 43250 | 43250 | 43300 | 43200 | 505 |
| 523 | 20230921 | 104400 | 16401973000 | 43250 | 43200 | 43250 | 43200 | 706 |
| 524 | 20230921 | 104300 | 16371439750 | 43150 | 43150 | 43200 | 43150 | 449 |
| 525 | 20230921 | 104200 | 16352060950 | 43150 | 43000 | 43150 | 43000 | 879 |
| 526 | 20230921 | 104100 | 16314202900 | 43050 | 43050 | 43050 | 43000 | 471 |
| 527 | 20230921 | 104000 | 16293926950 | 43050 | 43150 | 43200 | 43000 | 1857 |
| 528 | 20230921 | 103900 | 16213955400 | 43100 | 43050 | 43100 | 43000 | 1012 |
| 529 | 20230921 | 103800 | 16170384850 | 43000 | 43000 | 43100 | 43000 | 1144 |
| 530 | 20230921 | 103700 | 16121176800 | 43100 | 43050 | 43100 | 43000 | 1133 |
| 531 | 20230921 | 103600 | 16072446300 | 43000 | 43100 | 43150 | 43000 | 3219 |
| 532 | 20230921 | 103500 | 15933853450 | 43100 | 43250 | 43250 | 43100 | 1554 |
| 533 | 20230921 | 103400 | 15866793850 | 43250 | 43200 | 43300 | 43150 | 571 |
| 534 | 20230921 | 103300 | 15842099600 | 43200 | 43100 | 43200 | 43100 | 529 |
| 535 | 20230921 | 103200 | 15819285300 | 43050 | 43050 | 43100 | 43000 | 818 |
| 536 | 20230921 | 103100 | 15784082750 | 43000 | 43100 | 43100 | 43000 | 881 |
| 537 | 20230921 | 103000 | 15746154950 | 43050 | 43150 | 43150 | 43000 | 997 |
| 538 | 20230921 | 102900 | 15703225800 | 43150 | 43200 | 43200 | 43050 | 1267 |
| 539 | 20230921 | 102800 | 15648603300 | 43200 | 43200 | 43250 | 43200 | 356 |
| 540 | 20230921 | 102700 | 15633222950 | 43250 | 43200 | 43250 | 43150 | 265 |
| 541 | 20230921 | 102600 | 15621776250 | 43200 | 43150 | 43200 | 43050 | 295 |
| 542 | 20230921 | 102500 | 15609057600 | 43150 | 43100 | 43350 | 43050 | 831 |
| 543 | 20230921 | 102400 | 15573210650 | 43050 | 43050 | 43100 | 43000 | 481 |
| 544 | 20230921 | 102300 | 15552510400 | 43100 | 43150 | 43150 | 43000 | 1384 |
| 545 | 20230921 | 102200 | 15492925800 | 43150 | 43000 | 43150 | 43000 | 1365 |
| 546 | 20230921 | 102100 | 15434184200 | 43000 | 43050 | 43150 | 43000 | 3300 |
| 547 | 20230921 | 102000 | 15292189850 | 43050 | 43050 | 43100 | 42950 | 2153 |
| 548 | 20230921 | 101900 | 15199565750 | 43000 | 43150 | 43250 | 43000 | 7493 |
| 549 | 20230921 | 101800 | 14876939200 | 43150 | 43250 | 43250 | 43100 | 7304 |
| 550 | 20230921 | 101700 | 14561763000 | 43250 | 43300 | 43400 | 43250 | 1315 |
| 551 | 20230921 | 101600 | 14504859850 | 43300 | 43400 | 43500 | 43250 | 3853 |
| 552 | 20230921 | 101500 | 14337790000 | 43400 | 43450 | 43500 | 43400 | 1219 |
| 553 | 20230921 | 101400 | 14284790950 | 43500 | 43450 | 43500 | 43350 | 1068 |
| 554 | 20230921 | 101300 | 14238400600 | 43450 | 43400 | 43500 | 43400 | 1218 |
| 555 | 20230921 | 101200 | 14185422300 | 43400 | 43450 | 43450 | 43400 | 448 |
| 556 | 20230921 | 101100 | 14165967450 | 43400 | 43300 | 43450 | 43200 | 7092 |
| 557 | 20230921 | 101000 | 13859165400 | 43300 | 43400 | 43400 | 43250 | 7084 |
| 558 | 20230921 | 100900 | 13552418450 | 43400 | 43450 | 43450 | 43350 | 1873 |
| 559 | 20230921 | 100800 | 13471174800 | 43450 | 43450 | 43500 | 43400 | 575 |
| 560 | 20230921 | 100700 | 13446190300 | 43500 | 43450 | 43500 | 43450 | 309 |
| 561 | 20230921 | 100600 | 13432753100 | 43450 | 43300 | 43550 | 43300 | 1045 |
| 562 | 20230921 | 100500 | 13387376450 | 43350 | 43300 | 43400 | 43250 | 3771 |
| 563 | 20230921 | 100400 | 13224105300 | 43350 | 43350 | 43400 | 43300 | 1474 |
| 564 | 20230921 | 100300 | 13160226200 | 43400 | 43450 | 43500 | 43300 | 4825 |
| 565 | 20230921 | 100200 | 12950967350 | 43500 | 43550 | 43650 | 43400 | 10714 |
| 566 | 20230921 | 100100 | 12485103100 | 43600 | 43800 | 43850 | 43600 | 6647 |
| 567 | 20230921 | 100000 | 12194705850 | 43800 | 43750 | 43900 | 43750 | 164 |
| 568 | 20230921 | 095900 | 12187515800 | 43800 | 43850 | 43900 | 43750 | 1717 |
| 569 | 20230921 | 095800 | 12112309800 | 43900 | 43900 | 43950 | 43850 | 943 |
| 570 | 20230921 | 095700 | 12070951200 | 43900 | 43850 | 44100 | 43800 | 7291 |
| 571 | 20230921 | 095600 | 11750638200 | 43800 | 43850 | 43900 | 43800 | 1429 |
| 572 | 20230921 | 095500 | 11688001150 | 43950 | 43850 | 43950 | 43850 | 2075 |
| 573 | 20230921 | 095400 | 11596833300 | 43900 | 43750 | 43900 | 43700 | 715 |
| 574 | 20230921 | 095300 | 11565492800 | 43750 | 43750 | 43850 | 43700 | 2617 |
| 575 | 20230921 | 095200 | 11450998000 | 43800 | 43750 | 43900 | 43750 | 2492 |
| 576 | 20230921 | 095100 | 11341830050 | 43750 | 43700 | 43750 | 43650 | 3523 |
| 577 | 20230921 | 095000 | 11187804650 | 43750 | 43700 | 43800 | 43700 | 748 |
| 578 | 20230921 | 094900 | 11155076250 | 43750 | 43700 | 43800 | 43600 | 881 |
| 579 | 20230921 | 094800 | 11116588900 | 43750 | 43650 | 43800 | 43600 | 3135 |
| 580 | 20230921 | 094700 | 10979665000 | 43700 | 43750 | 43800 | 43650 | 5185 |
| 581 | 20230921 | 094600 | 10753116600 | 43850 | 43850 | 43950 | 43750 | 1241 |
| 582 | 20230921 | 094500 | 10698671300 | 43850 | 43850 | 43950 | 43750 | 1618 |
| 583 | 20230921 | 094400 | 10627831450 | 43750 | 43950 | 44000 | 43750 | 2403 |
| 584 | 20230921 | 094300 | 10522446750 | 43950 | 43950 | 44000 | 43900 | 1973 |
| 585 | 20230921 | 094200 | 10435775750 | 43950 | 43800 | 43950 | 43800 | 2414 |
| 586 | 20230921 | 094100 | 10329829100 | 43800 | 43900 | 43900 | 43750 | 3888 |
| 587 | 20230921 | 094000 | 10159531150 | 43900 | 43850 | 43950 | 43750 | 4279 |
| 588 | 20230921 | 093900 | 9972020150 | 43750 | 44000 | 44050 | 43700 | 12557 |
| 589 | 20230921 | 093800 | 9421512500 | 44000 | 44000 | 44200 | 43950 | 5463 |
| 590 | 20230921 | 093700 | 9180846500 | 44100 | 44100 | 44150 | 43900 | 12023 |
| 591 | 20230921 | 093600 | 8651586050 | 44100 | 44450 | 44500 | 44100 | 7203 |
| 592 | 20230921 | 093500 | 8332937050 | 44450 | 44300 | 44550 | 44250 | 2001 |
| 593 | 20230921 | 093400 | 8244130200 | 44300 | 44450 | 44500 | 44250 | 7486 |
| 594 | 20230921 | 093300 | 7912293250 | 44450 | 44600 | 44650 | 44450 | 4583 |
| 595 | 20230921 | 093200 | 7708093900 | 44650 | 44700 | 44700 | 44350 | 16742 |
| 596 | 20230921 | 093100 | 6962714000 | 44650 | 44900 | 44900 | 44650 | 13357 |
| 597 | 20230921 | 093000 | 6364906000 | 44900 | 45100 | 45150 | 44900 | 13084 |
| 598 | 20230921 | 092900 | 5776237500 | 45150 | 45250 | 45250 | 45150 | 1435 |
| 599 | 20230921 | 092800 | 5711431900 | 45200 | 45250 | 45300 | 45200 | 981 |
| 600 | 20230921 | 092700 | 5667066000 | 45300 | 45100 | 45300 | 45100 | 3414 |
| 601 | 20230921 | 092600 | 5512768650 | 45100 | 45250 | 45300 | 45100 | 11129 |
| 602 | 20230921 | 092500 | 5009843700 | 45400 | 45350 | 45400 | 45200 | 6113 |
| 603 | 20230921 | 092400 | 4733090200 | 45300 | 45600 | 45650 | 45300 | 2110 |
| 604 | 20230921 | 092300 | 4637279200 | 45600 | 45500 | 45650 | 45450 | 863 |
| 605 | 20230921 | 092200 | 4597991450 | 45500 | 45500 | 45550 | 45300 | 3875 |
| 606 | 20230921 | 092100 | 4421867700 | 45500 | 45400 | 45550 | 45350 | 806 |
| 607 | 20230921 | 092000 | 4385271750 | 45550 | 45450 | 45550 | 45300 | 4270 |
| 608 | 20230921 | 091900 | 4191646850 | 45400 | 45550 | 45650 | 45400 | 1619 |
| 609 | 20230921 | 091800 | 4117970300 | 45550 | 45650 | 45750 | 45550 | 2482 |
| 610 | 20230921 | 091700 | 4004646350 | 45650 | 45550 | 45700 | 45550 | 405 |
| 611 | 20230921 | 091600 | 3986165200 | 45500 | 45550 | 45750 | 45450 | 1732 |
| 612 | 20230921 | 091500 | 3907373500 | 45500 | 45600 | 45800 | 45500 | 1053 |
| 613 | 20230921 | 091400 | 3859375200 | 45600 | 45750 | 45750 | 45550 | 2322 |
| 614 | 20230921 | 091300 | 3753386050 | 45750 | 45800 | 45900 | 45700 | 1431 |
| 615 | 20230921 | 091200 | 3687846400 | 45800 | 45550 | 45800 | 45500 | 2287 |
| 616 | 20230921 | 091100 | 3583443750 | 45600 | 45750 | 45800 | 45600 | 1470 |
| 617 | 20230921 | 091000 | 3516287400 | 45750 | 45550 | 45750 | 45450 | 2201 |
| 618 | 20230921 | 090900 | 3416021400 | 45500 | 45400 | 45600 | 45250 | 10006 |
| 619 | 20230921 | 090800 | 2961855100 | 45400 | 45800 | 45800 | 45350 | 8501 |
| 620 | 20230921 | 090700 | 2574866250 | 45750 | 45900 | 45950 | 45650 | 5882 |
| 621 | 20230921 | 090600 | 2305815350 | 45900 | 46250 | 46250 | 45900 | 3776 |
| 622 | 20230921 | 090500 | 2131911150 | 46350 | 46000 | 46500 | 46000 | 4958 |
| 623 | 20230921 | 090400 | 1902654950 | 46000 | 46000 | 46050 | 45850 | 2679 |
| 624 | 20230921 | 090300 | 1779420800 | 46000 | 45800 | 46050 | 45750 | 5301 |
| 625 | 20230921 | 090200 | 1536537650 | 45750 | 45850 | 46050 | 45700 | 4109 |
| 626 | 20230921 | 090100 | 1347902800 | 45800 | 45700 | 46000 | 45550 | 5427 |
| 627 | 20230921 | 090000 | 1099265400 | 45700 | 45800 | 45850 | 45450 | 24013 |