34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 3 | 20230915 | 191600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230915 | 191500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230915 | 191400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230915 | 191300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230915 | 191200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230915 | 191100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230915 | 191000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230915 | 190900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230915 | 190800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230915 | 190700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230915 | 190600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230915 | 190500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230915 | 190400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230915 | 190300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230915 | 190200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230915 | 190100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230915 | 190000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230915 | 185900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230915 | 185800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230915 | 185700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230915 | 185600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230915 | 185500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230915 | 185400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230915 | 185300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230915 | 185200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230915 | 185100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230915 | 185000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230915 | 184900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230915 | 184800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230915 | 184700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 33 | 20230915 | 184600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230915 | 184500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230915 | 184400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230915 | 184300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230915 | 184200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230915 | 184100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230915 | 184000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230915 | 183900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230915 | 183800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230915 | 183700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230915 | 183600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230915 | 183500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230915 | 183400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230915 | 183300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230915 | 183200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230915 | 183100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230915 | 183000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230915 | 182900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230915 | 182800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230915 | 182700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230915 | 182600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230915 | 182500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230915 | 182400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230915 | 182300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230915 | 182200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230915 | 182100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230915 | 182000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230915 | 181900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230915 | 181800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230915 | 181700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 63 | 20230915 | 181600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230915 | 181500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230915 | 181400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230915 | 181300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230915 | 181200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230915 | 181100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230915 | 181000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230915 | 180900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230915 | 180800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230915 | 180700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230915 | 180600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230915 | 180500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230915 | 180400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230915 | 180300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230915 | 180200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230915 | 180100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230915 | 180000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230915 | 175900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230915 | 175800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230915 | 175700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230915 | 175600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230915 | 175500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230915 | 175400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230915 | 175300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230915 | 175200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230915 | 175100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230915 | 175000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230915 | 174900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230915 | 174800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230915 | 174700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 93 | 20230915 | 174600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230915 | 174500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230915 | 174400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230915 | 174300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230915 | 174200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230915 | 174100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230915 | 174000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230915 | 173900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230915 | 173800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230915 | 173700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230915 | 173600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230915 | 173500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230915 | 173400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230915 | 173300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230915 | 173200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230915 | 173100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230915 | 173000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230915 | 172900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230915 | 172800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230915 | 172700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230915 | 172600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230915 | 172500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230915 | 172400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230915 | 172300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230915 | 172200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230915 | 172100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230915 | 172000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230915 | 171900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230915 | 171800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230915 | 171700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 123 | 20230915 | 171600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230915 | 171500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230915 | 171400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230915 | 171300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230915 | 171200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230915 | 171100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230915 | 171000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230915 | 170900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230915 | 170800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230915 | 170700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230915 | 170600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230915 | 170500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230915 | 170400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230915 | 170300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230915 | 170200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230915 | 170100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230915 | 170000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230915 | 165900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230915 | 165800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230915 | 165700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230915 | 165600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230915 | 165500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230915 | 165400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230915 | 165300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230915 | 165200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230915 | 165100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230915 | 165000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230915 | 164900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230915 | 164800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230915 | 164700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 153 | 20230915 | 164600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230915 | 164500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230915 | 164400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230915 | 164300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230915 | 164200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230915 | 164100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230915 | 164000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230915 | 163900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230915 | 163800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230915 | 163700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230915 | 163600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230915 | 163500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230915 | 163400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230915 | 163300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230915 | 163200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230915 | 163100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230915 | 163000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230915 | 162900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230915 | 162800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230915 | 162700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230915 | 162600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230915 | 162500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230915 | 162400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230915 | 162300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230915 | 162200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230915 | 162100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230915 | 162000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230915 | 161900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230915 | 161800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230915 | 161700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 183 | 20230915 | 161600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230915 | 161500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230915 | 161400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230915 | 161300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230915 | 161200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230915 | 161100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230915 | 161000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230915 | 160900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230915 | 160800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230915 | 160700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230915 | 160600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230915 | 160500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230915 | 160400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230915 | 160300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230915 | 160200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230915 | 160100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230915 | 160000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230915 | 155900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230915 | 155800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230915 | 155700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230915 | 155600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230915 | 155500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230915 | 155400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230915 | 155300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230915 | 155200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230915 | 155100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230915 | 155000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230915 | 154900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230915 | 154800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230915 | 154700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 213 | 20230915 | 154600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230915 | 154500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230915 | 154400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20230915 | 154300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20230915 | 154200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230915 | 154100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230915 | 154000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230915 | 153900 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230915 | 153800 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230915 | 153700 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230915 | 153600 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230915 | 153500 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230915 | 153400 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230915 | 153300 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230915 | 153200 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230915 | 153100 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230915 | 153000 | 21595561700 | 28100 | 28100 | 28100 | 28100 | 27087 |
| 230 | 20230915 | 152900 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230915 | 152800 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230915 | 152700 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230915 | 152600 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230915 | 152500 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230915 | 152400 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230915 | 152300 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230915 | 152200 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230915 | 152100 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230915 | 152000 | 20834417000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230915 | 151900 | 20834417000 | 28100 | 28050 | 28100 | 27950 | 5363 |
| 241 | 20230915 | 151800 | 20684060300 | 28050 | 27950 | 28050 | 27950 | 5328 |
| 242 | 20230915 | 151700 | 20534766750 | 28000 | 27950 | 28000 | 27950 | 1046 |
| 243 | 20230915 | 151600 | 20505527450 | 27950 | 27900 | 27950 | 27900 | 1475 |
| 244 | 20230915 | 151500 | 20464307200 | 27950 | 27900 | 27950 | 27900 | 1638 |
| 245 | 20230915 | 151400 | 20418586950 | 27950 | 27900 | 27950 | 27900 | 770 |
| 246 | 20230915 | 151300 | 20397081500 | 27950 | 27900 | 27950 | 27900 | 1006 |
| 247 | 20230915 | 151200 | 20369006700 | 27900 | 27850 | 27900 | 27800 | 6537 |
| 248 | 20230915 | 151100 | 20186718150 | 27850 | 27850 | 27900 | 27800 | 2876 |
| 249 | 20230915 | 151000 | 20106535700 | 27850 | 27950 | 27950 | 27800 | 5688 |
| 250 | 20230915 | 150900 | 19947983700 | 27900 | 27950 | 27950 | 27900 | 822 |
| 251 | 20230915 | 150800 | 19925022600 | 27950 | 27950 | 27950 | 27900 | 447 |
| 252 | 20230915 | 150700 | 19912539700 | 27900 | 27900 | 27950 | 27900 | 1257 |
| 253 | 20230915 | 150600 | 19877431750 | 27950 | 27850 | 27950 | 27850 | 1360 |
| 254 | 20230915 | 150500 | 19839495100 | 27900 | 27900 | 27950 | 27850 | 2676 |
| 255 | 20230915 | 150400 | 19764832550 | 27950 | 27900 | 27950 | 27900 | 993 |
| 256 | 20230915 | 150300 | 19737098200 | 27950 | 27900 | 27950 | 27900 | 2398 |
| 257 | 20230915 | 150200 | 19670179700 | 27900 | 27850 | 27900 | 27850 | 1129 |
| 258 | 20230915 | 150100 | 19638697950 | 27900 | 27850 | 27900 | 27850 | 309 |
| 259 | 20230915 | 150000 | 19630085450 | 27900 | 27800 | 27900 | 27800 | 896 |
| 260 | 20230915 | 145900 | 19605132600 | 27800 | 27850 | 27850 | 27800 | 968 |
| 261 | 20230915 | 145800 | 19578221550 | 27800 | 27750 | 27850 | 27750 | 454 |
| 262 | 20230915 | 145700 | 19565600650 | 27800 | 27750 | 27800 | 27750 | 2624 |
| 263 | 20230915 | 145600 | 19492678650 | 27800 | 27750 | 27800 | 27700 | 1494 |
| 264 | 20230915 | 145500 | 19451227000 | 27700 | 27700 | 27750 | 27650 | 1796 |
| 265 | 20230915 | 145400 | 19401484850 | 27700 | 27700 | 27700 | 27650 | 216 |
| 266 | 20230915 | 145300 | 19395511800 | 27700 | 27650 | 27700 | 27650 | 470 |
| 267 | 20230915 | 145200 | 19382515900 | 27700 | 27700 | 27750 | 27650 | 632 |
| 268 | 20230915 | 145100 | 19365026250 | 27750 | 27700 | 27750 | 27700 | 581 |
| 269 | 20230915 | 145000 | 19348932400 | 27700 | 27650 | 27700 | 27600 | 3400 |
| 270 | 20230915 | 144900 | 19254874200 | 27650 | 27700 | 27700 | 27650 | 2230 |
| 271 | 20230915 | 144800 | 19193207600 | 27650 | 27700 | 27700 | 27650 | 1381 |
| 272 | 20230915 | 144700 | 19154963450 | 27700 | 27700 | 27700 | 27650 | 1205 |
| 273 | 20230915 | 144600 | 19121600500 | 27700 | 27700 | 27750 | 27700 | 877 |
| 274 | 20230915 | 144500 | 19097307500 | 27700 | 27750 | 27750 | 27650 | 2377 |
| 275 | 20230915 | 144400 | 19031509800 | 27700 | 27700 | 27750 | 27700 | 2009 |
| 276 | 20230915 | 144300 | 18975840350 | 27750 | 27750 | 27750 | 27700 | 694 |
| 277 | 20230915 | 144200 | 18956590000 | 27750 | 27750 | 27750 | 27750 | 1859 |
| 278 | 20230915 | 144100 | 18905002750 | 27750 | 27800 | 27850 | 27750 | 425 |
| 279 | 20230915 | 144000 | 18893188850 | 27800 | 27800 | 27850 | 27750 | 1431 |
| 280 | 20230915 | 143900 | 18853410550 | 27800 | 27800 | 27800 | 27800 | 240 |
| 281 | 20230915 | 143800 | 18846738550 | 27800 | 27800 | 27850 | 27750 | 1057 |
| 282 | 20230915 | 143700 | 18817356450 | 27850 | 27800 | 27850 | 27800 | 681 |
| 283 | 20230915 | 143600 | 18798422800 | 27800 | 27800 | 27800 | 27800 | 508 |
| 284 | 20230915 | 143500 | 18784300400 | 27800 | 27750 | 27800 | 27750 | 2391 |
| 285 | 20230915 | 143400 | 18717890550 | 27800 | 27750 | 27800 | 27750 | 196 |
| 286 | 20230915 | 143300 | 18712448600 | 27750 | 27800 | 27800 | 27750 | 505 |
| 287 | 20230915 | 143200 | 18698431900 | 27750 | 27750 | 27750 | 27700 | 5179 |
| 288 | 20230915 | 143100 | 18554827750 | 27800 | 27800 | 27800 | 27750 | 291 |
| 289 | 20230915 | 143000 | 18546738000 | 27800 | 27800 | 27850 | 27750 | 844 |
| 290 | 20230915 | 142900 | 18523274800 | 27800 | 27850 | 27850 | 27750 | 3005 |
| 291 | 20230915 | 142800 | 18439755300 | 27850 | 27850 | 27850 | 27850 | 500 |
| 292 | 20230915 | 142700 | 18425830300 | 27850 | 27850 | 27850 | 27800 | 172 |
| 293 | 20230915 | 142600 | 18421042100 | 27850 | 27850 | 27900 | 27850 | 1181 |
| 294 | 20230915 | 142500 | 18388151000 | 27850 | 27900 | 27900 | 27850 | 133 |
| 295 | 20230915 | 142400 | 18384444850 | 27900 | 27850 | 27900 | 27850 | 1250 |
| 296 | 20230915 | 142300 | 18349627850 | 27850 | 27850 | 27850 | 27800 | 716 |
| 297 | 20230915 | 142200 | 18329692850 | 27850 | 27850 | 27850 | 27850 | 183 |
| 298 | 20230915 | 142100 | 18324596300 | 27850 | 27850 | 27850 | 27800 | 112 |
| 299 | 20230915 | 142000 | 18321477150 | 27850 | 27800 | 27850 | 27800 | 1769 |
| 300 | 20230915 | 141900 | 18272236500 | 27800 | 27800 | 27850 | 27750 | 2942 |
| 301 | 20230915 | 141800 | 18190397950 | 27800 | 27850 | 27850 | 27800 | 495 |
| 302 | 20230915 | 141700 | 18176626600 | 27800 | 27800 | 27850 | 27800 | 594 |
| 303 | 20230915 | 141600 | 18160113350 | 27800 | 27850 | 27850 | 27800 | 1074 |
| 304 | 20230915 | 141500 | 18130256050 | 27850 | 27800 | 27850 | 27800 | 1412 |
| 305 | 20230915 | 141400 | 18091002400 | 27800 | 27800 | 27850 | 27750 | 740 |
| 306 | 20230915 | 141300 | 18070430850 | 27800 | 27800 | 27800 | 27800 | 1278 |
| 307 | 20230915 | 141200 | 18034902450 | 27800 | 27800 | 27800 | 27800 | 80 |
| 308 | 20230915 | 141100 | 18032678450 | 27800 | 27850 | 27850 | 27750 | 377 |
| 309 | 20230915 | 141000 | 18022204150 | 27800 | 27850 | 27850 | 27800 | 4701 |
| 310 | 20230915 | 140900 | 17891470700 | 27850 | 27850 | 27850 | 27850 | 577 |
| 311 | 20230915 | 140800 | 17875401250 | 27850 | 27850 | 27900 | 27850 | 520 |
| 312 | 20230915 | 140700 | 17860914250 | 27900 | 27900 | 27900 | 27850 | 511 |
| 313 | 20230915 | 140600 | 17846670000 | 27900 | 27900 | 27900 | 27900 | 47 |
| 314 | 20230915 | 140500 | 17845358700 | 27850 | 27900 | 27900 | 27800 | 2443 |
| 315 | 20230915 | 140400 | 17777314900 | 27900 | 27900 | 27950 | 27900 | 330 |
| 316 | 20230915 | 140300 | 17768107800 | 27900 | 27900 | 27900 | 27900 | 1198 |
| 317 | 20230915 | 140200 | 17734683600 | 27900 | 27900 | 27900 | 27850 | 567 |
| 318 | 20230915 | 140100 | 17718865200 | 27900 | 27800 | 27900 | 27800 | 1911 |
| 319 | 20230915 | 140000 | 17665706950 | 27850 | 27800 | 27850 | 27800 | 370 |
| 320 | 20230915 | 135900 | 17655410650 | 27800 | 27850 | 27850 | 27800 | 741 |
| 321 | 20230915 | 135800 | 17634792900 | 27850 | 27850 | 27900 | 27850 | 770 |
| 322 | 20230915 | 135700 | 17613346950 | 27900 | 27850 | 27900 | 27850 | 192 |
| 323 | 20230915 | 135600 | 17607996750 | 27850 | 27900 | 27900 | 27850 | 1264 |
| 324 | 20230915 | 135500 | 17572783100 | 27900 | 27900 | 27900 | 27850 | 331 |
| 325 | 20230915 | 135400 | 17563554450 | 27850 | 27850 | 27900 | 27850 | 287 |
| 326 | 20230915 | 135300 | 17555558050 | 27850 | 27850 | 27900 | 27850 | 611 |
| 327 | 20230915 | 135200 | 17538537650 | 27850 | 27850 | 27850 | 27850 | 483 |
| 328 | 20230915 | 135100 | 17525086100 | 27850 | 27800 | 27900 | 27800 | 232 |
| 329 | 20230915 | 135000 | 17518625400 | 27900 | 27800 | 27900 | 27800 | 2215 |
| 330 | 20230915 | 134900 | 17457014100 | 27850 | 27750 | 27850 | 27700 | 2778 |
| 331 | 20230915 | 134800 | 17379838650 | 27700 | 27800 | 27800 | 27700 | 3820 |
| 332 | 20230915 | 134700 | 17273874750 | 27750 | 27850 | 27850 | 27750 | 5759 |
| 333 | 20230915 | 134600 | 17113699450 | 27900 | 27900 | 27900 | 27900 | 57 |
| 334 | 20230915 | 134500 | 17112109150 | 27900 | 27900 | 27900 | 27900 | 4005 |
| 335 | 20230915 | 134400 | 17000369650 | 27950 | 27950 | 27950 | 27900 | 732 |
| 336 | 20230915 | 134300 | 16979944500 | 27950 | 27900 | 27950 | 27900 | 496 |
| 337 | 20230915 | 134200 | 16966092750 | 27950 | 27950 | 27950 | 27900 | 1431 |
| 338 | 20230915 | 134100 | 16926119400 | 27950 | 27950 | 27950 | 27950 | 1320 |
| 339 | 20230915 | 134000 | 16889225400 | 28000 | 27950 | 28000 | 27950 | 163 |
| 340 | 20230915 | 133900 | 16884668850 | 27950 | 28000 | 28000 | 27950 | 571 |
| 341 | 20230915 | 133800 | 16868705700 | 28000 | 28050 | 28050 | 28000 | 621 |
| 342 | 20230915 | 133700 | 16851317650 | 28050 | 28000 | 28050 | 28000 | 1165 |
| 343 | 20230915 | 133600 | 16818667350 | 28000 | 28000 | 28000 | 27950 | 381 |
| 344 | 20230915 | 133500 | 16808004850 | 28000 | 28000 | 28000 | 27950 | 3686 |
| 345 | 20230915 | 133400 | 16704931600 | 28000 | 27950 | 28000 | 27950 | 2097 |
| 346 | 20230915 | 133300 | 16646226450 | 27950 | 28000 | 28000 | 27950 | 2040 |
| 347 | 20230915 | 133200 | 16589130500 | 28000 | 28050 | 28050 | 28000 | 769 |
| 348 | 20230915 | 133100 | 16567588000 | 28050 | 28050 | 28100 | 28050 | 1495 |
| 349 | 20230915 | 133000 | 16525637700 | 28050 | 28050 | 28100 | 28050 | 585 |
| 350 | 20230915 | 132900 | 16509228150 | 28050 | 28100 | 28100 | 28050 | 315 |
| 351 | 20230915 | 132800 | 16500389600 | 28050 | 28050 | 28100 | 28000 | 881 |
| 352 | 20230915 | 132700 | 16475659200 | 28000 | 27950 | 28100 | 27950 | 1313 |
| 353 | 20230915 | 132600 | 16438845050 | 28000 | 28000 | 28000 | 28000 | 896 |
| 354 | 20230915 | 132500 | 16413757050 | 28000 | 28050 | 28050 | 28000 | 1833 |
| 355 | 20230915 | 132400 | 16362431300 | 28000 | 28050 | 28050 | 28000 | 1596 |
| 356 | 20230915 | 132300 | 16317667950 | 28050 | 28050 | 28050 | 28050 | 132 |
| 357 | 20230915 | 132200 | 16313965350 | 28050 | 27950 | 28050 | 27950 | 1686 |
| 358 | 20230915 | 132100 | 16266778200 | 27950 | 28000 | 28000 | 27900 | 2394 |
| 359 | 20230915 | 132000 | 16199877800 | 28000 | 28000 | 28050 | 28000 | 870 |
| 360 | 20230915 | 131900 | 16175515400 | 28000 | 27950 | 28000 | 27950 | 521 |
| 361 | 20230915 | 131800 | 16160946150 | 27950 | 27950 | 28000 | 27950 | 1583 |
| 362 | 20230915 | 131700 | 16116698800 | 27950 | 28000 | 28050 | 27950 | 3192 |
| 363 | 20230915 | 131600 | 16027321800 | 28000 | 28050 | 28050 | 28000 | 800 |
| 364 | 20230915 | 131500 | 16004886400 | 28050 | 28100 | 28100 | 28050 | 938 |
| 365 | 20230915 | 131400 | 15978575200 | 28100 | 28050 | 28100 | 28050 | 800 |
| 366 | 20230915 | 131300 | 15956133050 | 28100 | 28050 | 28100 | 28050 | 28 |
| 367 | 20230915 | 131200 | 15955347550 | 28050 | 28100 | 28100 | 28050 | 2519 |
| 368 | 20230915 | 131100 | 15884666900 | 28100 | 28050 | 28150 | 28050 | 641 |
| 369 | 20230915 | 131000 | 15866668200 | 28050 | 28000 | 28100 | 28000 | 1776 |
| 370 | 20230915 | 130900 | 15816849000 | 28050 | 28000 | 28050 | 27950 | 1421 |
| 371 | 20230915 | 130800 | 15777062000 | 28000 | 27950 | 28000 | 27950 | 694 |
| 372 | 20230915 | 130700 | 15757664450 | 28000 | 28000 | 28050 | 27950 | 3765 |
| 373 | 20230915 | 130600 | 15652256800 | 28000 | 28050 | 28100 | 28000 | 6690 |
| 374 | 20230915 | 130500 | 15464823450 | 28050 | 28050 | 28050 | 28000 | 1345 |
| 375 | 20230915 | 130400 | 15427122550 | 28050 | 28200 | 28200 | 28050 | 7108 |
| 376 | 20230915 | 130300 | 15227205900 | 28200 | 28150 | 28200 | 28150 | 223 |
| 377 | 20230915 | 130200 | 15220918950 | 28150 | 28250 | 28250 | 28150 | 1547 |
| 378 | 20230915 | 130100 | 15177268450 | 28250 | 28200 | 28250 | 28200 | 1318 |
| 379 | 20230915 | 130000 | 15140048900 | 28200 | 28150 | 28200 | 28150 | 3682 |
| 380 | 20230915 | 125900 | 15036296200 | 28150 | 28100 | 28150 | 28100 | 1426 |
| 381 | 20230915 | 125800 | 14996202800 | 28100 | 28000 | 28100 | 28000 | 1697 |
| 382 | 20230915 | 125700 | 14948592000 | 28050 | 28050 | 28050 | 28000 | 1533 |
| 383 | 20230915 | 125600 | 14905612900 | 28050 | 28050 | 28050 | 28000 | 1057 |
| 384 | 20230915 | 125500 | 14875979300 | 28050 | 28100 | 28100 | 28000 | 4581 |
| 385 | 20230915 | 125400 | 14747493600 | 28100 | 28200 | 28200 | 28100 | 3134 |
| 386 | 20230915 | 125300 | 14659332750 | 28200 | 28350 | 28350 | 28200 | 3576 |
| 387 | 20230915 | 125200 | 14558371200 | 28350 | 28300 | 28350 | 28200 | 1831 |
| 388 | 20230915 | 125100 | 14506683450 | 28250 | 28350 | 28400 | 28250 | 8541 |
| 389 | 20230915 | 125000 | 14264849700 | 28350 | 28200 | 28350 | 28150 | 1920 |
| 390 | 20230915 | 124900 | 14210534650 | 28150 | 28200 | 28200 | 28100 | 4271 |
| 391 | 20230915 | 124800 | 14090251050 | 28200 | 28250 | 28250 | 28200 | 2013 |
| 392 | 20230915 | 124700 | 14033464000 | 28250 | 28350 | 28400 | 28200 | 4326 |
| 393 | 20230915 | 124600 | 13911147300 | 28350 | 28500 | 28550 | 28300 | 5328 |
| 394 | 20230915 | 124500 | 13759810300 | 28550 | 28500 | 28550 | 28450 | 5587 |
| 395 | 20230915 | 124400 | 13600575750 | 28500 | 28400 | 28500 | 28400 | 6613 |
| 396 | 20230915 | 124300 | 13412157600 | 28450 | 28500 | 28500 | 28400 | 11479 |
| 397 | 20230915 | 124200 | 13085243050 | 28500 | 28450 | 28500 | 28400 | 6000 |
| 398 | 20230915 | 124100 | 12914449450 | 28500 | 28450 | 28500 | 28400 | 8971 |
| 399 | 20230915 | 124000 | 12659072250 | 28450 | 28250 | 28450 | 28200 | 12139 |
| 400 | 20230915 | 123900 | 12314836800 | 28200 | 28200 | 28250 | 28150 | 3412 |
| 401 | 20230915 | 123800 | 12218638400 | 28200 | 28200 | 28250 | 28200 | 2615 |
| 402 | 20230915 | 123700 | 12144884300 | 28200 | 28150 | 28250 | 28100 | 7621 |
| 403 | 20230915 | 123600 | 11930024650 | 28150 | 28250 | 28300 | 28150 | 3224 |
| 404 | 20230915 | 123500 | 11839013950 | 28300 | 28300 | 28350 | 28200 | 4679 |
| 405 | 20230915 | 123400 | 11706700100 | 28300 | 28350 | 28350 | 28300 | 3412 |
| 406 | 20230915 | 123300 | 11610051050 | 28350 | 28300 | 28350 | 28200 | 6655 |
| 407 | 20230915 | 123200 | 11421947100 | 28300 | 28400 | 28400 | 28250 | 6158 |
| 408 | 20230915 | 123100 | 11247628800 | 28350 | 28400 | 28450 | 28300 | 4261 |
| 409 | 20230915 | 123000 | 11126688650 | 28450 | 28350 | 28500 | 28350 | 8721 |
| 410 | 20230915 | 122900 | 10878867000 | 28350 | 28350 | 28400 | 28250 | 6498 |
| 411 | 20230915 | 122800 | 10694825600 | 28350 | 28450 | 28500 | 28250 | 10171 |
| 412 | 20230915 | 122700 | 10406001950 | 28500 | 28400 | 28500 | 28350 | 10737 |
| 413 | 20230915 | 122600 | 10100647950 | 28350 | 28300 | 28400 | 28250 | 13721 |
| 414 | 20230915 | 122500 | 9711790250 | 28300 | 28150 | 28300 | 28150 | 17076 |
| 415 | 20230915 | 122400 | 9229473850 | 28200 | 28100 | 28200 | 28100 | 14637 |
| 416 | 20230915 | 122300 | 8817122050 | 28100 | 28000 | 28150 | 27950 | 19228 |
| 417 | 20230915 | 122200 | 8278287950 | 27950 | 27950 | 28000 | 27900 | 1866 |
| 418 | 20230915 | 122100 | 8226073600 | 27950 | 27850 | 28000 | 27850 | 19791 |
| 419 | 20230915 | 122000 | 7673103800 | 27900 | 27850 | 27900 | 27800 | 1434 |
| 420 | 20230915 | 121900 | 7633174350 | 27850 | 27850 | 27850 | 27800 | 137 |
| 421 | 20230915 | 121800 | 7629359050 | 27850 | 27850 | 27850 | 27850 | 480 |
| 422 | 20230915 | 121700 | 7615991050 | 27850 | 27850 | 27900 | 27800 | 1553 |
| 423 | 20230915 | 121600 | 7572738100 | 27850 | 27850 | 27850 | 27800 | 283 |
| 424 | 20230915 | 121500 | 7564857950 | 27850 | 27800 | 27900 | 27800 | 1324 |
| 425 | 20230915 | 121400 | 7527985650 | 27750 | 27750 | 27800 | 27750 | 1477 |
| 426 | 20230915 | 121300 | 7486952250 | 27800 | 27850 | 27850 | 27650 | 5577 |
| 427 | 20230915 | 121200 | 7332043650 | 27850 | 27900 | 27900 | 27850 | 1444 |
| 428 | 20230915 | 121100 | 7291782550 | 27900 | 27900 | 27950 | 27850 | 5776 |
| 429 | 20230915 | 121000 | 7130428200 | 27900 | 27900 | 27950 | 27850 | 5988 |
| 430 | 20230915 | 120900 | 6963321650 | 27900 | 27900 | 27950 | 27900 | 2879 |
| 431 | 20230915 | 120800 | 6882912600 | 27900 | 27850 | 27950 | 27800 | 13166 |
| 432 | 20230915 | 120700 | 6515821150 | 27850 | 27750 | 27850 | 27750 | 5632 |
| 433 | 20230915 | 120600 | 6359203300 | 27750 | 27650 | 27800 | 27650 | 4381 |
| 434 | 20230915 | 120500 | 6237767450 | 27650 | 27700 | 27700 | 27600 | 932 |
| 435 | 20230915 | 120400 | 6211978750 | 27700 | 27750 | 27750 | 27650 | 2275 |
| 436 | 20230915 | 120300 | 6148944550 | 27750 | 27700 | 27800 | 27650 | 6987 |
| 437 | 20230915 | 120200 | 5955265950 | 27650 | 27650 | 27700 | 27650 | 2519 |
| 438 | 20230915 | 120100 | 5885598050 | 27650 | 27550 | 27700 | 27550 | 4478 |
| 439 | 20230915 | 120000 | 5761887050 | 27500 | 27550 | 27600 | 27500 | 538 |
| 440 | 20230915 | 115900 | 5747066800 | 27550 | 27500 | 27550 | 27500 | 4863 |
| 441 | 20230915 | 115800 | 5613095800 | 27500 | 27550 | 27550 | 27500 | 1991 |
| 442 | 20230915 | 115700 | 5558324600 | 27550 | 27550 | 27550 | 27550 | 1 |
| 443 | 20230915 | 115600 | 5558297050 | 27550 | 27500 | 27550 | 27500 | 917 |
| 444 | 20230915 | 115500 | 5533077450 | 27500 | 27500 | 27550 | 27500 | 650 |
| 445 | 20230915 | 115400 | 5515192450 | 27550 | 27550 | 27550 | 27550 | 143 |
| 446 | 20230915 | 115300 | 5511252800 | 27500 | 27450 | 27550 | 27450 | 2339 |
| 447 | 20230915 | 115200 | 5446921300 | 27450 | 27450 | 27450 | 27450 | 1068 |
| 448 | 20230915 | 115100 | 5417604700 | 27450 | 27400 | 27450 | 27400 | 521 |
| 449 | 20230915 | 115000 | 5403324300 | 27350 | 27400 | 27400 | 27350 | 129 |
| 450 | 20230915 | 114900 | 5399789750 | 27400 | 27400 | 27400 | 27400 | 342 |
| 451 | 20230915 | 114800 | 5390418950 | 27450 | 27450 | 27450 | 27400 | 342 |
| 452 | 20230915 | 114700 | 5381035050 | 27450 | 27450 | 27450 | 27450 | 1 |
| 453 | 20230915 | 114600 | 5381007600 | 27450 | 27350 | 27450 | 27350 | 1122 |
| 454 | 20230915 | 114500 | 5350294750 | 27400 | 27350 | 27400 | 27350 | 943 |
| 455 | 20230915 | 114400 | 5324466550 | 27350 | 27350 | 27350 | 27350 | 335 |
| 456 | 20230915 | 114300 | 5315304300 | 27400 | 27400 | 27400 | 27400 | 432 |
| 457 | 20230915 | 114200 | 5303467500 | 27350 | 27400 | 27400 | 27350 | 301 |
| 458 | 20230915 | 114100 | 5295235100 | 27400 | 27400 | 27400 | 27400 | 6 |
| 459 | 20230915 | 114000 | 5295070700 | 27350 | 27400 | 27400 | 27350 | 222 |
| 460 | 20230915 | 113900 | 5288998850 | 27300 | 27350 | 27350 | 27300 | 1115 |
| 461 | 20230915 | 113800 | 5258512300 | 27350 | 27350 | 27350 | 27350 | 446 |
| 462 | 20230915 | 113700 | 5246314200 | 27300 | 27350 | 27350 | 27300 | 367 |
| 463 | 20230915 | 113600 | 5236294550 | 27350 | 27300 | 27350 | 27300 | 78 |
| 464 | 20230915 | 113500 | 5234165100 | 27300 | 27300 | 27350 | 27300 | 51 |
| 465 | 20230915 | 113400 | 5232772750 | 27300 | 27300 | 27300 | 27300 | 362 |
| 466 | 20230915 | 113300 | 5222890150 | 27300 | 27300 | 27300 | 27250 | 270 |
| 467 | 20230915 | 113200 | 5215524100 | 27300 | 27300 | 27300 | 27300 | 1315 |
| 468 | 20230915 | 113100 | 5179624600 | 27300 | 27250 | 27300 | 27200 | 3198 |
| 469 | 20230915 | 113000 | 5092369100 | 27250 | 27250 | 27250 | 27200 | 334 |
| 470 | 20230915 | 112900 | 5083273100 | 27250 | 27200 | 27250 | 27150 | 991 |
| 471 | 20230915 | 112800 | 5056358200 | 27200 | 27150 | 27200 | 27150 | 803 |
| 472 | 20230915 | 112700 | 5034528950 | 27200 | 27200 | 27200 | 27150 | 734 |
| 473 | 20230915 | 112600 | 5014576750 | 27200 | 27200 | 27200 | 27200 | 1127 |
| 474 | 20230915 | 112500 | 4983922350 | 27200 | 27200 | 27250 | 27200 | 445 |
| 475 | 20230915 | 112400 | 4971818300 | 27200 | 27250 | 27250 | 27200 | 764 |
| 476 | 20230915 | 112300 | 4951037450 | 27250 | 27250 | 27250 | 27200 | 1057 |
| 477 | 20230915 | 112200 | 4922280350 | 27250 | 27250 | 27250 | 27250 | 448 |
| 478 | 20230915 | 112100 | 4910072350 | 27250 | 27300 | 27300 | 27250 | 4559 |
| 479 | 20230915 | 112000 | 4785839050 | 27300 | 27300 | 27300 | 27250 | 258 |
| 480 | 20230915 | 111900 | 4778800650 | 27300 | 27300 | 27300 | 27250 | 2296 |
| 481 | 20230915 | 111800 | 4716229100 | 27300 | 27300 | 27300 | 27250 | 1136 |
| 482 | 20230915 | 111700 | 4685255050 | 27300 | 27300 | 27300 | 27300 | 961 |
| 483 | 20230915 | 111600 | 4659019750 | 27300 | 27300 | 27300 | 27300 | 256 |
| 484 | 20230915 | 111500 | 4652030950 | 27300 | 27300 | 27300 | 27250 | 208 |
| 485 | 20230915 | 111400 | 4646362550 | 27300 | 27300 | 27300 | 27300 | 930 |
| 486 | 20230915 | 111300 | 4620973550 | 27300 | 27300 | 27300 | 27250 | 141 |
| 487 | 20230915 | 111200 | 4617125700 | 27300 | 27250 | 27300 | 27250 | 412 |
| 488 | 20230915 | 111100 | 4605888250 | 27250 | 27300 | 27300 | 27250 | 124 |
| 489 | 20230915 | 111000 | 4602509100 | 27300 | 27300 | 27300 | 27250 | 83 |
| 490 | 20230915 | 110900 | 4600245500 | 27300 | 27300 | 27300 | 27250 | 159 |
| 491 | 20230915 | 110800 | 4595904900 | 27300 | 27350 | 27350 | 27250 | 843 |
| 492 | 20230915 | 110700 | 4572899600 | 27300 | 27300 | 27300 | 27300 | 1134 |
| 493 | 20230915 | 110600 | 4541941400 | 27300 | 27300 | 27350 | 27300 | 193 |
| 494 | 20230915 | 110500 | 4536672350 | 27300 | 27350 | 27350 | 27300 | 1099 |
| 495 | 20230915 | 110400 | 4506669550 | 27350 | 27350 | 27350 | 27350 | 61 |
| 496 | 20230915 | 110300 | 4505001200 | 27350 | 27350 | 27350 | 27350 | 21 |
| 497 | 20230915 | 110200 | 4504426850 | 27300 | 27300 | 27300 | 27300 | 0 |
| 498 | 20230915 | 110100 | 4504426850 | 27300 | 27350 | 27350 | 27300 | 607 |
| 499 | 20230915 | 110000 | 4487855500 | 27350 | 27350 | 27350 | 27350 | 4 |
| 500 | 20230915 | 105900 | 4487746100 | 27300 | 27300 | 27300 | 27300 | 319 |
| 501 | 20230915 | 105800 | 4479037400 | 27300 | 27300 | 27300 | 27300 | 657 |
| 502 | 20230915 | 105700 | 4461101300 | 27300 | 27300 | 27350 | 27300 | 21 |
| 503 | 20230915 | 105600 | 4460527950 | 27350 | 27350 | 27350 | 27300 | 82 |
| 504 | 20230915 | 105500 | 4458287750 | 27300 | 27300 | 27350 | 27250 | 862 |
| 505 | 20230915 | 105400 | 4434755950 | 27250 | 27350 | 27350 | 27250 | 958 |
| 506 | 20230915 | 105300 | 4408605000 | 27300 | 27300 | 27350 | 27300 | 749 |
| 507 | 20230915 | 105200 | 4388157250 | 27300 | 27300 | 27300 | 27300 | 572 |
| 508 | 20230915 | 105100 | 4372541650 | 27300 | 27350 | 27400 | 27300 | 1136 |
| 509 | 20230915 | 105000 | 4341509550 | 27350 | 27400 | 27400 | 27350 | 272 |
| 510 | 20230915 | 104900 | 4334070300 | 27300 | 27300 | 27300 | 27300 | 305 |
| 511 | 20230915 | 104800 | 4325743800 | 27400 | 27300 | 27400 | 27300 | 314 |
| 512 | 20230915 | 104700 | 4317170550 | 27300 | 27350 | 27400 | 27300 | 270 |
| 513 | 20230915 | 104600 | 4309786900 | 27350 | 27350 | 27350 | 27300 | 8153 |
| 514 | 20230915 | 104500 | 4087056550 | 27350 | 27400 | 27400 | 27350 | 98 |
| 515 | 20230915 | 104400 | 4084373700 | 27350 | 27400 | 27400 | 27350 | 391 |
| 516 | 20230915 | 104300 | 4073661800 | 27400 | 27350 | 27400 | 27350 | 161 |
| 517 | 20230915 | 104200 | 4069254700 | 27350 | 27350 | 27400 | 27350 | 145 |
| 518 | 20230915 | 104100 | 4065282500 | 27400 | 27400 | 27400 | 27400 | 205 |
| 519 | 20230915 | 104000 | 4059665500 | 27350 | 27400 | 27400 | 27350 | 108 |
| 520 | 20230915 | 103900 | 4056711650 | 27400 | 27400 | 27400 | 27400 | 31 |
| 521 | 20230915 | 103800 | 4055862250 | 27400 | 27400 | 27400 | 27350 | 643 |
| 522 | 20230915 | 103700 | 4038262650 | 27400 | 27400 | 27400 | 27400 | 587 |
| 523 | 20230915 | 103600 | 4022178850 | 27400 | 27400 | 27400 | 27350 | 278 |
| 524 | 20230915 | 103500 | 4014563950 | 27350 | 27350 | 27400 | 27350 | 715 |
| 525 | 20230915 | 103400 | 3995007150 | 27350 | 27350 | 27350 | 27350 | 72 |
| 526 | 20230915 | 103300 | 3993037950 | 27350 | 27400 | 27400 | 27350 | 555 |
| 527 | 20230915 | 103200 | 3977834650 | 27400 | 27350 | 27400 | 27350 | 101 |
| 528 | 20230915 | 103100 | 3975072250 | 27400 | 27400 | 27400 | 27350 | 5 |
| 529 | 20230915 | 103000 | 3974935300 | 27350 | 27350 | 27350 | 27350 | 20 |
| 530 | 20230915 | 102900 | 3974388300 | 27300 | 27400 | 27400 | 27300 | 246 |
| 531 | 20230915 | 102800 | 3967663350 | 27400 | 27400 | 27400 | 27400 | 268 |
| 532 | 20230915 | 102700 | 3960320150 | 27400 | 27400 | 27400 | 27400 | 198 |
| 533 | 20230915 | 102600 | 3954894950 | 27400 | 27350 | 27400 | 27300 | 858 |
| 534 | 20230915 | 102500 | 3931446600 | 27300 | 27300 | 27350 | 27300 | 363 |
| 535 | 20230915 | 102400 | 3921524100 | 27350 | 27350 | 27350 | 27300 | 994 |
| 536 | 20230915 | 102300 | 3894372150 | 27300 | 27350 | 27350 | 27300 | 176 |
| 537 | 20230915 | 102200 | 3889564350 | 27300 | 27300 | 27350 | 27300 | 259 |
| 538 | 20230915 | 102100 | 3882491450 | 27350 | 27350 | 27350 | 27300 | 238 |
| 539 | 20230915 | 102000 | 3875991850 | 27350 | 27350 | 27350 | 27350 | 148 |
| 540 | 20230915 | 101900 | 3871944050 | 27300 | 27400 | 27400 | 27300 | 916 |
| 541 | 20230915 | 101800 | 3846896750 | 27350 | 27350 | 27400 | 27350 | 551 |
| 542 | 20230915 | 101700 | 3831807350 | 27350 | 27350 | 27350 | 27300 | 889 |
| 543 | 20230915 | 101600 | 3807518200 | 27350 | 27300 | 27350 | 27300 | 316 |
| 544 | 20230915 | 101500 | 3798878250 | 27300 | 27300 | 27300 | 27300 | 220 |
| 545 | 20230915 | 101400 | 3792872250 | 27300 | 27300 | 27300 | 27300 | 212 |
| 546 | 20230915 | 101300 | 3787084650 | 27350 | 27300 | 27350 | 27300 | 101 |
| 547 | 20230915 | 101200 | 3784327300 | 27300 | 27300 | 27300 | 27300 | 1424 |
| 548 | 20230915 | 101100 | 3745452100 | 27300 | 27300 | 27300 | 27250 | 443 |
| 549 | 20230915 | 101000 | 3733371500 | 27250 | 27300 | 27300 | 27250 | 1364 |
| 550 | 20230915 | 100900 | 3696161950 | 27250 | 27300 | 27300 | 27250 | 2706 |
| 551 | 20230915 | 100800 | 3622389650 | 27250 | 27250 | 27300 | 27250 | 297 |
| 552 | 20230915 | 100700 | 3614284600 | 27250 | 27300 | 27300 | 27250 | 833 |
| 553 | 20230915 | 100600 | 3591551450 | 27250 | 27250 | 27300 | 27250 | 946 |
| 554 | 20230915 | 100500 | 3565761150 | 27250 | 27250 | 27300 | 27250 | 451 |
| 555 | 20230915 | 100400 | 3553468600 | 27300 | 27300 | 27300 | 27250 | 224 |
| 556 | 20230915 | 100300 | 3547361250 | 27300 | 27250 | 27300 | 27250 | 158 |
| 557 | 20230915 | 100200 | 3543054000 | 27300 | 27300 | 27300 | 27250 | 1457 |
| 558 | 20230915 | 100100 | 3503285600 | 27300 | 27300 | 27350 | 27250 | 543 |
| 559 | 20230915 | 100000 | 3488465500 | 27300 | 27300 | 27350 | 27300 | 876 |
| 560 | 20230915 | 095900 | 3464550650 | 27300 | 27300 | 27300 | 27300 | 1576 |
| 561 | 20230915 | 095800 | 3421525850 | 27350 | 27300 | 27350 | 27300 | 212 |
| 562 | 20230915 | 095700 | 3415738200 | 27300 | 27300 | 27350 | 27300 | 470 |
| 563 | 20230915 | 095600 | 3402903200 | 27300 | 27350 | 27350 | 27300 | 1030 |
| 564 | 20230915 | 095500 | 3374741800 | 27350 | 27400 | 27400 | 27350 | 851 |
| 565 | 20230915 | 095400 | 3351465950 | 27400 | 27400 | 27400 | 27350 | 1047 |
| 566 | 20230915 | 095300 | 3322792150 | 27400 | 27400 | 27400 | 27400 | 121 |
| 567 | 20230915 | 095200 | 3319476750 | 27450 | 27400 | 27450 | 27400 | 10 |
| 568 | 20230915 | 095100 | 3319202700 | 27400 | 27400 | 27450 | 27350 | 284 |
| 569 | 20230915 | 095000 | 3311425050 | 27400 | 27400 | 27400 | 27400 | 157 |
| 570 | 20230915 | 094900 | 3307123250 | 27450 | 27350 | 27450 | 27350 | 1275 |
| 571 | 20230915 | 094800 | 3272196250 | 27400 | 27400 | 27400 | 27300 | 952 |
| 572 | 20230915 | 094700 | 3246158050 | 27350 | 27350 | 27400 | 27350 | 3231 |
| 573 | 20230915 | 094600 | 3157783850 | 27400 | 27400 | 27400 | 27350 | 134 |
| 574 | 20230915 | 094500 | 3154118800 | 27400 | 27400 | 27400 | 27350 | 103 |
| 575 | 20230915 | 094400 | 3151297600 | 27400 | 27350 | 27400 | 27350 | 1118 |
| 576 | 20230915 | 094300 | 3120720200 | 27350 | 27350 | 27400 | 27350 | 1045 |
| 577 | 20230915 | 094200 | 3092139200 | 27350 | 27400 | 27400 | 27350 | 443 |
| 578 | 20230915 | 094100 | 3080016700 | 27400 | 27350 | 27400 | 27350 | 87 |
| 579 | 20230915 | 094000 | 3077636200 | 27350 | 27400 | 27400 | 27350 | 686 |
| 580 | 20230915 | 093900 | 3058845150 | 27450 | 27450 | 27500 | 27450 | 372 |
| 581 | 20230915 | 093800 | 3048631950 | 27500 | 27500 | 27500 | 27450 | 399 |
| 582 | 20230915 | 093700 | 3037665200 | 27500 | 27400 | 27500 | 27400 | 5459 |
| 583 | 20230915 | 093600 | 2887811450 | 27400 | 27450 | 27450 | 27350 | 543 |
| 584 | 20230915 | 093500 | 2872946300 | 27450 | 27450 | 27450 | 27400 | 773 |
| 585 | 20230915 | 093400 | 2851744700 | 27450 | 27350 | 27450 | 27350 | 744 |
| 586 | 20230915 | 093300 | 2831343150 | 27400 | 27450 | 27450 | 27400 | 510 |
| 587 | 20230915 | 093200 | 2817365650 | 27450 | 27350 | 27450 | 27350 | 994 |
| 588 | 20230915 | 093100 | 2790146000 | 27350 | 27350 | 27400 | 27350 | 243 |
| 589 | 20230915 | 093000 | 2783499500 | 27400 | 27250 | 27400 | 27250 | 1444 |
| 590 | 20230915 | 092900 | 2744037800 | 27250 | 27250 | 27300 | 27250 | 657 |
| 591 | 20230915 | 092800 | 2726133050 | 27250 | 27300 | 27350 | 27250 | 2232 |
| 592 | 20230915 | 092700 | 2665214650 | 27300 | 27300 | 27300 | 27250 | 995 |
| 593 | 20230915 | 092600 | 2638055250 | 27250 | 27350 | 27350 | 27250 | 2285 |
| 594 | 20230915 | 092500 | 2575687850 | 27300 | 27350 | 27350 | 27300 | 694 |
| 595 | 20230915 | 092400 | 2556721950 | 27350 | 27300 | 27350 | 27300 | 687 |
| 596 | 20230915 | 092300 | 2537963100 | 27300 | 27350 | 27350 | 27250 | 3934 |
| 597 | 20230915 | 092200 | 2430507600 | 27400 | 27350 | 27450 | 27350 | 676 |
| 598 | 20230915 | 092100 | 2412018750 | 27350 | 27400 | 27400 | 27350 | 794 |
| 599 | 20230915 | 092000 | 2390275450 | 27450 | 27500 | 27500 | 27400 | 1599 |
| 600 | 20230915 | 091900 | 2346408350 | 27500 | 27550 | 27600 | 27500 | 6253 |
| 601 | 20230915 | 091800 | 2174387500 | 27550 | 27550 | 27550 | 27500 | 2138 |
| 602 | 20230915 | 091700 | 2115493550 | 27550 | 27500 | 27550 | 27500 | 4626 |
| 603 | 20230915 | 091600 | 1988146800 | 27450 | 27450 | 27500 | 27450 | 4195 |
| 604 | 20230915 | 091500 | 1872806400 | 27450 | 27300 | 27450 | 27250 | 3925 |
| 605 | 20230915 | 091400 | 1765409900 | 27300 | 27400 | 27400 | 27300 | 5514 |
| 606 | 20230915 | 091300 | 1614580600 | 27400 | 27450 | 27450 | 27400 | 1152 |
| 607 | 20230915 | 091200 | 1583004950 | 27450 | 27450 | 27450 | 27450 | 1115 |
| 608 | 20230915 | 091100 | 1552398200 | 27450 | 27450 | 27500 | 27450 | 252 |
| 609 | 20230915 | 091000 | 1545480400 | 27450 | 27450 | 27500 | 27450 | 2683 |
| 610 | 20230915 | 090900 | 1471732600 | 27500 | 27450 | 27500 | 27400 | 1569 |
| 611 | 20230915 | 090800 | 1428661650 | 27500 | 27500 | 27500 | 27450 | 1346 |
| 612 | 20230915 | 090700 | 1391647450 | 27450 | 27350 | 27500 | 27350 | 2098 |
| 613 | 20230915 | 090600 | 1334124900 | 27350 | 27450 | 27450 | 27350 | 1560 |
| 614 | 20230915 | 090500 | 1291417050 | 27400 | 27450 | 27450 | 27350 | 5394 |
| 615 | 20230915 | 090400 | 1143644650 | 27450 | 27600 | 27600 | 27450 | 3690 |
| 616 | 20230915 | 090300 | 1042212700 | 27600 | 27550 | 27700 | 27500 | 6628 |
| 617 | 20230915 | 090200 | 859571100 | 27550 | 27750 | 27950 | 27500 | 9627 |
| 618 | 20230915 | 090100 | 592342400 | 27750 | 27700 | 27850 | 27650 | 10443 |
| 619 | 20230915 | 090000 | 302657600 | 27700 | 27500 | 27700 | 27450 | 10988 |