33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 3 | 20230913 | 190300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230913 | 190200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230913 | 190100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230913 | 190000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230913 | 185900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230913 | 185800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230913 | 185700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230913 | 185600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230913 | 185500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230913 | 185400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230913 | 185300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230913 | 185200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230913 | 185100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230913 | 185000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230913 | 184900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230913 | 184800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230913 | 184700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230913 | 184600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230913 | 184500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230913 | 184400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230913 | 184300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230913 | 184200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230913 | 184100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230913 | 184000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230913 | 183900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230913 | 183800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230913 | 183700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230913 | 183600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230913 | 183500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230913 | 183400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 33 | 20230913 | 183300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230913 | 183200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230913 | 183100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230913 | 183000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230913 | 182900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230913 | 182800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230913 | 182700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230913 | 182600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230913 | 182500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230913 | 182400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230913 | 182300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230913 | 182200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230913 | 182100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230913 | 182000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230913 | 181900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230913 | 181800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230913 | 181700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230913 | 181600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230913 | 181500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230913 | 181400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230913 | 181300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230913 | 181200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230913 | 181100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230913 | 181000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230913 | 180900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230913 | 180800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230913 | 180700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230913 | 180600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230913 | 180500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230913 | 180400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 63 | 20230913 | 180300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230913 | 180200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230913 | 180100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230913 | 180000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230913 | 175900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230913 | 175800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230913 | 175700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230913 | 175600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230913 | 175500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230913 | 175400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230913 | 175300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230913 | 175200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230913 | 175100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230913 | 175000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230913 | 174900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230913 | 174800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230913 | 174700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230913 | 174600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230913 | 174500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230913 | 174400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230913 | 174300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230913 | 174200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230913 | 174100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230913 | 174000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230913 | 173900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230913 | 173800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230913 | 173700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230913 | 173600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230913 | 173500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230913 | 173400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 93 | 20230913 | 173300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230913 | 173200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230913 | 173100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230913 | 173000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230913 | 172900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230913 | 172800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230913 | 172700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230913 | 172600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230913 | 172500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230913 | 172400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230913 | 172300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230913 | 172200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230913 | 172100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230913 | 172000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230913 | 171900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230913 | 171800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230913 | 171700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230913 | 171600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230913 | 171500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230913 | 171400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230913 | 171300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230913 | 171200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230913 | 171100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230913 | 171000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230913 | 170900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230913 | 170800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230913 | 170700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230913 | 170600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230913 | 170500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230913 | 170400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 123 | 20230913 | 170300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230913 | 170200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230913 | 170100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230913 | 170000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230913 | 165900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230913 | 165800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230913 | 165700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230913 | 165600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230913 | 165500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230913 | 165400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230913 | 165300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230913 | 165200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230913 | 165100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230913 | 165000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230913 | 164900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230913 | 164800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230913 | 164700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230913 | 164600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230913 | 164500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230913 | 164400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230913 | 164300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230913 | 164200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230913 | 164100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230913 | 164000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230913 | 163900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230913 | 163800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230913 | 163700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230913 | 163600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230913 | 163500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230913 | 163400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 153 | 20230913 | 163300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230913 | 163200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230913 | 163100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230913 | 163000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230913 | 162900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230913 | 162800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230913 | 162700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230913 | 162600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230913 | 162500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230913 | 162400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230913 | 162300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230913 | 162200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230913 | 162100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230913 | 162000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230913 | 161900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230913 | 161800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230913 | 161700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230913 | 161600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230913 | 161500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230913 | 161400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230913 | 161300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230913 | 161200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230913 | 161100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230913 | 161000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230913 | 160900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230913 | 160800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230913 | 160700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230913 | 160600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230913 | 160500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230913 | 160400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 183 | 20230913 | 160300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230913 | 160200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230913 | 160100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230913 | 160000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230913 | 155900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230913 | 155800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230913 | 155700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230913 | 155600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230913 | 155500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230913 | 155400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230913 | 155300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230913 | 155200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230913 | 155100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230913 | 155000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230913 | 154900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230913 | 154800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230913 | 154700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230913 | 154600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230913 | 154500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230913 | 154400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230913 | 154300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230913 | 154200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230913 | 154100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230913 | 154000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230913 | 153900 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230913 | 153800 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230913 | 153700 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230913 | 153600 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230913 | 153500 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230913 | 153400 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 213 | 20230913 | 153300 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230913 | 153200 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230913 | 153100 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230913 | 153000 | 18365144750 | 27650 | 27650 | 27650 | 27650 | 3542 |
| 217 | 20230913 | 152900 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230913 | 152800 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230913 | 152700 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230913 | 152600 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230913 | 152500 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230913 | 152400 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230913 | 152300 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230913 | 152200 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230913 | 152100 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230913 | 152000 | 18267208450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230913 | 151900 | 18267208450 | 27750 | 27750 | 27800 | 27750 | 515 |
| 228 | 20230913 | 151800 | 18252903950 | 27750 | 27800 | 27800 | 27700 | 642 |
| 229 | 20230913 | 151700 | 18235098150 | 27800 | 27800 | 27850 | 27800 | 544 |
| 230 | 20230913 | 151600 | 18219973950 | 27800 | 27850 | 27850 | 27750 | 156 |
| 231 | 20230913 | 151500 | 18215640650 | 27850 | 27800 | 27850 | 27750 | 191 |
| 232 | 20230913 | 151400 | 18210331900 | 27800 | 27700 | 27800 | 27600 | 1047 |
| 233 | 20230913 | 151300 | 18181368150 | 27700 | 27750 | 27750 | 27650 | 1825 |
| 234 | 20230913 | 151200 | 18130798650 | 27750 | 27850 | 27850 | 27750 | 920 |
| 235 | 20230913 | 151100 | 18105230300 | 27800 | 28000 | 28000 | 27800 | 1102 |
| 236 | 20230913 | 151000 | 18074501500 | 28000 | 28050 | 28050 | 28000 | 371 |
| 237 | 20230913 | 150900 | 18064111850 | 28050 | 28000 | 28050 | 28000 | 172 |
| 238 | 20230913 | 150800 | 18059293250 | 28050 | 28050 | 28100 | 28000 | 367 |
| 239 | 20230913 | 150700 | 18049003900 | 28050 | 28050 | 28050 | 28000 | 613 |
| 240 | 20230913 | 150600 | 18031822100 | 28050 | 28000 | 28100 | 27900 | 1494 |
| 241 | 20230913 | 150500 | 17989957100 | 28050 | 28200 | 28200 | 28050 | 244 |
| 242 | 20230913 | 150400 | 17983098450 | 28200 | 28150 | 28200 | 28000 | 4294 |
| 243 | 20230913 | 150300 | 17862544000 | 28150 | 28150 | 28150 | 28150 | 99 |
| 244 | 20230913 | 150200 | 17859757150 | 28150 | 28150 | 28150 | 28100 | 245 |
| 245 | 20230913 | 150100 | 17852861950 | 28100 | 28200 | 28200 | 28100 | 1090 |
| 246 | 20230913 | 150000 | 17822167500 | 28200 | 28200 | 28200 | 28150 | 103 |
| 247 | 20230913 | 145900 | 17819263300 | 28200 | 28200 | 28250 | 28100 | 366 |
| 248 | 20230913 | 145800 | 17808942200 | 28200 | 28200 | 28250 | 28150 | 984 |
| 249 | 20230913 | 145700 | 17781193000 | 28200 | 28300 | 28300 | 28150 | 667 |
| 250 | 20230913 | 145600 | 17762364550 | 28300 | 28300 | 28300 | 28250 | 722 |
| 251 | 20230913 | 145500 | 17741948750 | 28300 | 28350 | 28400 | 28200 | 602 |
| 252 | 20230913 | 145400 | 17724937200 | 28350 | 28300 | 28400 | 28300 | 823 |
| 253 | 20230913 | 145300 | 17701619800 | 28350 | 28450 | 28450 | 28350 | 1622 |
| 254 | 20230913 | 145200 | 17655595150 | 28450 | 28350 | 28450 | 28350 | 1429 |
| 255 | 20230913 | 145100 | 17615001200 | 28400 | 28400 | 28400 | 28300 | 950 |
| 256 | 20230913 | 145000 | 17588055100 | 28350 | 28300 | 28400 | 28300 | 936 |
| 257 | 20230913 | 144900 | 17561504750 | 28300 | 28200 | 28300 | 28200 | 1345 |
| 258 | 20230913 | 144800 | 17523527950 | 28250 | 28300 | 28300 | 28200 | 998 |
| 259 | 20230913 | 144700 | 17495339400 | 28300 | 28250 | 28350 | 28250 | 1768 |
| 260 | 20230913 | 144600 | 17445273300 | 28250 | 28200 | 28250 | 28150 | 3384 |
| 261 | 20230913 | 144500 | 17349787850 | 28200 | 28100 | 28200 | 28050 | 3203 |
| 262 | 20230913 | 144400 | 17259692100 | 28100 | 28100 | 28100 | 28050 | 487 |
| 263 | 20230913 | 144300 | 17246013950 | 28100 | 28050 | 28100 | 28050 | 628 |
| 264 | 20230913 | 144200 | 17228396350 | 28100 | 28050 | 28100 | 28050 | 379 |
| 265 | 20230913 | 144100 | 17217748700 | 28100 | 28100 | 28150 | 28050 | 593 |
| 266 | 20230913 | 144000 | 17201081000 | 28100 | 28150 | 28150 | 28100 | 416 |
| 267 | 20230913 | 143900 | 17189375500 | 28150 | 28150 | 28150 | 28100 | 215 |
| 268 | 20230913 | 143800 | 17183326700 | 28150 | 28150 | 28150 | 28100 | 1328 |
| 269 | 20230913 | 143700 | 17145977650 | 28100 | 28150 | 28150 | 28100 | 1135 |
| 270 | 20230913 | 143600 | 17114030250 | 28150 | 28100 | 28150 | 28100 | 991 |
| 271 | 20230913 | 143500 | 17086165200 | 28150 | 28100 | 28150 | 28000 | 474 |
| 272 | 20230913 | 143400 | 17072842200 | 28050 | 28050 | 28100 | 28000 | 948 |
| 273 | 20230913 | 143300 | 17046227550 | 28100 | 28150 | 28150 | 28100 | 544 |
| 274 | 20230913 | 143200 | 17030924250 | 28100 | 28150 | 28150 | 28100 | 445 |
| 275 | 20230913 | 143100 | 17018409450 | 28150 | 28050 | 28150 | 28000 | 1106 |
| 276 | 20230913 | 143000 | 16987361650 | 28100 | 28100 | 28150 | 28050 | 666 |
| 277 | 20230913 | 142900 | 16968654300 | 28150 | 28150 | 28150 | 28100 | 358 |
| 278 | 20230913 | 142800 | 16958589850 | 28150 | 28200 | 28200 | 28150 | 605 |
| 279 | 20230913 | 142700 | 16941553550 | 28150 | 28150 | 28200 | 28100 | 948 |
| 280 | 20230913 | 142600 | 16914872800 | 28150 | 28000 | 28150 | 28000 | 472 |
| 281 | 20230913 | 142500 | 16901632700 | 28050 | 28050 | 28050 | 28000 | 495 |
| 282 | 20230913 | 142400 | 16887772550 | 28000 | 28000 | 28000 | 27950 | 728 |
| 283 | 20230913 | 142300 | 16867397300 | 28000 | 28000 | 28050 | 28000 | 211 |
| 284 | 20230913 | 142200 | 16861482650 | 28000 | 28050 | 28050 | 28000 | 115 |
| 285 | 20230913 | 142100 | 16858262500 | 28050 | 27850 | 28050 | 27850 | 758 |
| 286 | 20230913 | 142000 | 16837041350 | 27900 | 27850 | 27900 | 27850 | 233 |
| 287 | 20230913 | 141900 | 16830552100 | 27800 | 27800 | 27800 | 27750 | 228 |
| 288 | 20230913 | 141800 | 16824216950 | 27850 | 27850 | 27850 | 27800 | 229 |
| 289 | 20230913 | 141700 | 16817844000 | 27800 | 27850 | 27850 | 27800 | 722 |
| 290 | 20230913 | 141600 | 16797755600 | 27850 | 27800 | 27850 | 27750 | 93 |
| 291 | 20230913 | 141500 | 16795170600 | 27750 | 27800 | 27850 | 27750 | 197 |
| 292 | 20230913 | 141400 | 16789696600 | 27850 | 27850 | 27850 | 27800 | 285 |
| 293 | 20230913 | 141300 | 16781765850 | 27900 | 27950 | 27950 | 27850 | 210 |
| 294 | 20230913 | 141200 | 16775906800 | 27950 | 28000 | 28100 | 27950 | 215 |
| 295 | 20230913 | 141100 | 16769896750 | 28100 | 28000 | 28100 | 27950 | 625 |
| 296 | 20230913 | 141000 | 16752368150 | 28000 | 27900 | 28000 | 27900 | 184 |
| 297 | 20230913 | 140900 | 16747234350 | 27850 | 27900 | 27900 | 27850 | 142 |
| 298 | 20230913 | 140800 | 16743276400 | 27900 | 27900 | 28050 | 27900 | 167 |
| 299 | 20230913 | 140700 | 16738616850 | 27850 | 27800 | 27850 | 27800 | 95 |
| 300 | 20230913 | 140600 | 16735974450 | 27800 | 27800 | 27850 | 27750 | 251 |
| 301 | 20230913 | 140500 | 16728992100 | 27850 | 27800 | 27850 | 27700 | 2333 |
| 302 | 20230913 | 140400 | 16664288250 | 27800 | 27900 | 27900 | 27800 | 794 |
| 303 | 20230913 | 140300 | 16642171750 | 27950 | 28000 | 28050 | 27950 | 2090 |
| 304 | 20230913 | 140200 | 16583641900 | 28000 | 28050 | 28050 | 28000 | 192 |
| 305 | 20230913 | 140100 | 16578264400 | 28050 | 28100 | 28100 | 28000 | 270 |
| 306 | 20230913 | 140000 | 16570690750 | 28100 | 28050 | 28100 | 28000 | 190 |
| 307 | 20230913 | 135900 | 16565359750 | 28000 | 28150 | 28200 | 28000 | 1669 |
| 308 | 20230913 | 135800 | 16518473800 | 28200 | 28100 | 28200 | 28100 | 623 |
| 309 | 20230913 | 135700 | 16500938000 | 28100 | 28050 | 28100 | 28050 | 376 |
| 310 | 20230913 | 135600 | 16490381100 | 28050 | 28000 | 28050 | 28000 | 116 |
| 311 | 20230913 | 135500 | 16487130900 | 28050 | 28000 | 28050 | 27950 | 1001 |
| 312 | 20230913 | 135400 | 16459105550 | 28000 | 27950 | 28000 | 27950 | 403 |
| 313 | 20230913 | 135300 | 16447830200 | 27950 | 27850 | 28000 | 27850 | 1226 |
| 314 | 20230913 | 135200 | 16413677300 | 27850 | 27800 | 27850 | 27800 | 779 |
| 315 | 20230913 | 135100 | 16392006800 | 27850 | 27850 | 27850 | 27800 | 377 |
| 316 | 20230913 | 135000 | 16381512800 | 27800 | 27950 | 27950 | 27800 | 865 |
| 317 | 20230913 | 134900 | 16357445300 | 27900 | 27850 | 28000 | 27850 | 301 |
| 318 | 20230913 | 134800 | 16349043550 | 27850 | 27850 | 27850 | 27800 | 356 |
| 319 | 20230913 | 134700 | 16339136800 | 27850 | 27950 | 27950 | 27800 | 1489 |
| 320 | 20230913 | 134600 | 16297608800 | 28000 | 28000 | 28050 | 27950 | 474 |
| 321 | 20230913 | 134500 | 16284338300 | 28000 | 28050 | 28050 | 28000 | 451 |
| 322 | 20230913 | 134400 | 16271698050 | 28050 | 28100 | 28100 | 28050 | 530 |
| 323 | 20230913 | 134300 | 16256831350 | 28100 | 28250 | 28300 | 28100 | 1174 |
| 324 | 20230913 | 134200 | 16223817250 | 28250 | 28150 | 28300 | 28150 | 847 |
| 325 | 20230913 | 134100 | 16199919950 | 28150 | 28350 | 28350 | 28150 | 1662 |
| 326 | 20230913 | 134000 | 16152946600 | 28300 | 28250 | 28350 | 28250 | 1259 |
| 327 | 20230913 | 133900 | 16117352250 | 28300 | 28250 | 28300 | 28250 | 652 |
| 328 | 20230913 | 133800 | 16098911400 | 28250 | 28200 | 28250 | 28100 | 1221 |
| 329 | 20230913 | 133700 | 16064456950 | 28200 | 28100 | 28200 | 28050 | 3858 |
| 330 | 20230913 | 133600 | 15955983400 | 28100 | 28100 | 28150 | 28050 | 1253 |
| 331 | 20230913 | 133500 | 15920774250 | 28100 | 28050 | 28100 | 28000 | 834 |
| 332 | 20230913 | 133400 | 15897357950 | 28000 | 28050 | 28050 | 28000 | 2654 |
| 333 | 20230913 | 133300 | 15822947800 | 28000 | 27900 | 28050 | 27850 | 3309 |
| 334 | 20230913 | 133200 | 15730430150 | 27850 | 27800 | 27850 | 27800 | 285 |
| 335 | 20230913 | 133100 | 15722496450 | 27800 | 27900 | 27900 | 27800 | 944 |
| 336 | 20230913 | 133000 | 15696214300 | 27850 | 27850 | 27900 | 27850 | 574 |
| 337 | 20230913 | 132900 | 15680228050 | 27900 | 27800 | 27900 | 27700 | 1118 |
| 338 | 20230913 | 132800 | 15649131850 | 27800 | 27800 | 27850 | 27700 | 2110 |
| 339 | 20230913 | 132700 | 15590468050 | 27850 | 27750 | 27850 | 27750 | 1160 |
| 340 | 20230913 | 132600 | 15558216300 | 27700 | 27600 | 27750 | 27550 | 764 |
| 341 | 20230913 | 132500 | 15537082650 | 27600 | 27650 | 27650 | 27550 | 906 |
| 342 | 20230913 | 132400 | 15512050750 | 27650 | 27600 | 27650 | 27600 | 1007 |
| 343 | 20230913 | 132300 | 15484245250 | 27600 | 27550 | 27600 | 27550 | 200 |
| 344 | 20230913 | 132200 | 15478733800 | 27550 | 27600 | 27600 | 27500 | 305 |
| 345 | 20230913 | 132100 | 15470319000 | 27550 | 27550 | 27600 | 27550 | 181 |
| 346 | 20230913 | 132000 | 15465327550 | 27600 | 27650 | 27650 | 27550 | 544 |
| 347 | 20230913 | 131900 | 15450307250 | 27600 | 27600 | 27600 | 27550 | 1174 |
| 348 | 20230913 | 131800 | 15417921200 | 27600 | 27550 | 27600 | 27550 | 322 |
| 349 | 20230913 | 131700 | 15409043200 | 27550 | 27450 | 27550 | 27450 | 909 |
| 350 | 20230913 | 131600 | 15384006350 | 27450 | 27550 | 27550 | 27450 | 877 |
| 351 | 20230913 | 131500 | 15359906250 | 27550 | 27450 | 27600 | 27450 | 1904 |
| 352 | 20230913 | 131400 | 15307580550 | 27450 | 27300 | 27450 | 27300 | 540 |
| 353 | 20230913 | 131300 | 15292790300 | 27350 | 27350 | 27350 | 27300 | 246 |
| 354 | 20230913 | 131200 | 15286065550 | 27350 | 27350 | 27350 | 27300 | 822 |
| 355 | 20230913 | 131100 | 15263618850 | 27300 | 27350 | 27350 | 27250 | 251 |
| 356 | 20230913 | 131000 | 15256769100 | 27300 | 27300 | 27350 | 27300 | 51 |
| 357 | 20230913 | 130900 | 15255376750 | 27250 | 27300 | 27300 | 27250 | 229 |
| 358 | 20230913 | 130800 | 15249130800 | 27250 | 27250 | 27250 | 27200 | 200 |
| 359 | 20230913 | 130700 | 15243688550 | 27200 | 27300 | 27300 | 27200 | 314 |
| 360 | 20230913 | 130600 | 15235133100 | 27300 | 27350 | 27350 | 27300 | 90 |
| 361 | 20230913 | 130500 | 15232675700 | 27350 | 27250 | 27350 | 27200 | 767 |
| 362 | 20230913 | 130400 | 15211751950 | 27250 | 27250 | 27250 | 27200 | 221 |
| 363 | 20230913 | 130300 | 15205732500 | 27200 | 27200 | 27250 | 27200 | 287 |
| 364 | 20230913 | 130200 | 15197926000 | 27200 | 27150 | 27200 | 27150 | 48 |
| 365 | 20230913 | 130100 | 15196622400 | 27200 | 27150 | 27200 | 27100 | 183 |
| 366 | 20230913 | 130000 | 15191656900 | 27200 | 27150 | 27200 | 27150 | 149 |
| 367 | 20230913 | 125900 | 15187605550 | 27150 | 27200 | 27200 | 27150 | 167 |
| 368 | 20230913 | 125800 | 15183070600 | 27150 | 27200 | 27200 | 27150 | 153 |
| 369 | 20230913 | 125700 | 15178916550 | 27250 | 27150 | 27250 | 27150 | 131 |
| 370 | 20230913 | 125600 | 15175357400 | 27200 | 27150 | 27200 | 27150 | 299 |
| 371 | 20230913 | 125500 | 15167239350 | 27200 | 27150 | 27200 | 27150 | 13 |
| 372 | 20230913 | 125400 | 15166885950 | 27200 | 27150 | 27250 | 27150 | 268 |
| 373 | 20230913 | 125300 | 15159598500 | 27150 | 27100 | 27150 | 27100 | 125 |
| 374 | 20230913 | 125200 | 15156207550 | 27100 | 27150 | 27150 | 27100 | 165 |
| 375 | 20230913 | 125100 | 15151733750 | 27150 | 27200 | 27200 | 27150 | 65 |
| 376 | 20230913 | 125000 | 15149968900 | 27100 | 27200 | 27250 | 27100 | 256 |
| 377 | 20230913 | 124900 | 15143023950 | 27200 | 27150 | 27250 | 27150 | 16 |
| 378 | 20230913 | 124800 | 15142589250 | 27150 | 27150 | 27150 | 27100 | 385 |
| 379 | 20230913 | 124700 | 15132153450 | 27200 | 27200 | 27200 | 27150 | 975 |
| 380 | 20230913 | 124600 | 15105681600 | 27200 | 27150 | 27200 | 27150 | 155 |
| 381 | 20230913 | 124500 | 15101473050 | 27250 | 27250 | 27350 | 27150 | 1351 |
| 382 | 20230913 | 124400 | 15064767650 | 27200 | 27200 | 27200 | 27150 | 623 |
| 383 | 20230913 | 124300 | 15047831250 | 27200 | 27150 | 27250 | 27150 | 177 |
| 384 | 20230913 | 124200 | 15043017650 | 27150 | 27200 | 27200 | 27150 | 357 |
| 385 | 20230913 | 124100 | 15033316500 | 27200 | 27200 | 27250 | 27200 | 311 |
| 386 | 20230913 | 124000 | 15024856050 | 27200 | 27250 | 27250 | 27200 | 336 |
| 387 | 20230913 | 123900 | 15015715050 | 27250 | 27250 | 27250 | 27200 | 112 |
| 388 | 20230913 | 123800 | 15012665950 | 27250 | 27300 | 27300 | 27250 | 428 |
| 389 | 20230913 | 123700 | 15001002850 | 27250 | 27300 | 27300 | 27250 | 135 |
| 390 | 20230913 | 123600 | 14997323950 | 27300 | 27300 | 27350 | 27300 | 1063 |
| 391 | 20230913 | 123500 | 14968303950 | 27300 | 27350 | 27350 | 27300 | 71 |
| 392 | 20230913 | 123400 | 14966363750 | 27350 | 27400 | 27400 | 27300 | 73 |
| 393 | 20230913 | 123300 | 14964367600 | 27350 | 27300 | 27350 | 27300 | 622 |
| 394 | 20230913 | 123200 | 14947372250 | 27300 | 27300 | 27350 | 27250 | 119 |
| 395 | 20230913 | 123100 | 14944127450 | 27300 | 27300 | 27300 | 27200 | 673 |
| 396 | 20230913 | 123000 | 14925804800 | 27250 | 27300 | 27300 | 27250 | 473 |
| 397 | 20230913 | 122900 | 14912894750 | 27350 | 27300 | 27400 | 27300 | 174 |
| 398 | 20230913 | 122800 | 14908143900 | 27300 | 27350 | 27350 | 27300 | 250 |
| 399 | 20230913 | 122700 | 14901316800 | 27350 | 27450 | 27450 | 27350 | 676 |
| 400 | 20230913 | 122600 | 14882792050 | 27450 | 27450 | 27450 | 27450 | 69 |
| 401 | 20230913 | 122500 | 14880898000 | 27400 | 27350 | 27450 | 27350 | 322 |
| 402 | 20230913 | 122400 | 14872075700 | 27400 | 27450 | 27450 | 27400 | 68 |
| 403 | 20230913 | 122300 | 14870212400 | 27350 | 27400 | 27450 | 27350 | 840 |
| 404 | 20230913 | 122200 | 14847198650 | 27400 | 27300 | 27400 | 27300 | 569 |
| 405 | 20230913 | 122100 | 14831621000 | 27300 | 27250 | 27300 | 27250 | 113 |
| 406 | 20230913 | 122000 | 14828538650 | 27250 | 27300 | 27300 | 27250 | 184 |
| 407 | 20230913 | 121900 | 14823518350 | 27300 | 27250 | 27300 | 27250 | 174 |
| 408 | 20230913 | 121800 | 14818770950 | 27250 | 27200 | 27250 | 27200 | 244 |
| 409 | 20230913 | 121700 | 14812127050 | 27250 | 27250 | 27250 | 27200 | 117 |
| 410 | 20230913 | 121600 | 14808941650 | 27250 | 27200 | 27250 | 27200 | 270 |
| 411 | 20230913 | 121500 | 14801597400 | 27250 | 27250 | 27250 | 27200 | 629 |
| 412 | 20230913 | 121400 | 14784478800 | 27300 | 27350 | 27350 | 27250 | 569 |
| 413 | 20230913 | 121300 | 14768955300 | 27400 | 27400 | 27400 | 27400 | 90 |
| 414 | 20230913 | 121200 | 14766489300 | 27400 | 27450 | 27450 | 27400 | 285 |
| 415 | 20230913 | 121100 | 14758675900 | 27400 | 27400 | 27400 | 27350 | 161 |
| 416 | 20230913 | 121000 | 14754272000 | 27400 | 27400 | 27450 | 27350 | 348 |
| 417 | 20230913 | 120900 | 14744738900 | 27400 | 27300 | 27400 | 27300 | 151 |
| 418 | 20230913 | 120800 | 14740614250 | 27300 | 27300 | 27350 | 27300 | 139 |
| 419 | 20230913 | 120700 | 14736817950 | 27300 | 27300 | 27300 | 27250 | 142 |
| 420 | 20230913 | 120600 | 14732944150 | 27300 | 27300 | 27300 | 27250 | 294 |
| 421 | 20230913 | 120500 | 14724929900 | 27300 | 27350 | 27350 | 27300 | 12 |
| 422 | 20230913 | 120400 | 14724601800 | 27350 | 27250 | 27350 | 27250 | 411 |
| 423 | 20230913 | 120300 | 14713384300 | 27250 | 27300 | 27300 | 27250 | 214 |
| 424 | 20230913 | 120200 | 14707552400 | 27300 | 27350 | 27350 | 27300 | 548 |
| 425 | 20230913 | 120100 | 14692586900 | 27350 | 27400 | 27400 | 27350 | 869 |
| 426 | 20230913 | 120000 | 14668814550 | 27400 | 27350 | 27400 | 27350 | 236 |
| 427 | 20230913 | 115900 | 14662356700 | 27400 | 27350 | 27400 | 27350 | 393 |
| 428 | 20230913 | 115800 | 14651602100 | 27350 | 27350 | 27400 | 27350 | 323 |
| 429 | 20230913 | 115700 | 14642766100 | 27350 | 27400 | 27400 | 27350 | 502 |
| 430 | 20230913 | 115600 | 14629036150 | 27400 | 27400 | 27400 | 27400 | 8 |
| 431 | 20230913 | 115500 | 14628816950 | 27350 | 27350 | 27400 | 27350 | 177 |
| 432 | 20230913 | 115400 | 14623975950 | 27400 | 27400 | 27400 | 27400 | 14 |
| 433 | 20230913 | 115300 | 14623592350 | 27350 | 27350 | 27400 | 27300 | 312 |
| 434 | 20230913 | 115200 | 14615064050 | 27350 | 27300 | 27350 | 27300 | 61 |
| 435 | 20230913 | 115100 | 14613398500 | 27300 | 27400 | 27400 | 27300 | 158 |
| 436 | 20230913 | 115000 | 14609083300 | 27350 | 27350 | 27350 | 27350 | 172 |
| 437 | 20230913 | 114900 | 14604379100 | 27350 | 27300 | 27350 | 27300 | 237 |
| 438 | 20230913 | 114800 | 14597903450 | 27300 | 27350 | 27350 | 27300 | 229 |
| 439 | 20230913 | 114700 | 14591643150 | 27350 | 27350 | 27400 | 27250 | 1419 |
| 440 | 20230913 | 114600 | 14552921500 | 27300 | 27300 | 27350 | 27250 | 475 |
| 441 | 20230913 | 114500 | 14539966600 | 27300 | 27250 | 27300 | 27250 | 82 |
| 442 | 20230913 | 114400 | 14537732000 | 27250 | 27200 | 27300 | 27200 | 36 |
| 443 | 20230913 | 114300 | 14536751250 | 27200 | 27200 | 27250 | 27200 | 143 |
| 444 | 20230913 | 114200 | 14532861550 | 27250 | 27250 | 27300 | 27250 | 105 |
| 445 | 20230913 | 114100 | 14530000200 | 27250 | 27250 | 27250 | 27250 | 71 |
| 446 | 20230913 | 114000 | 14528065450 | 27150 | 27300 | 27300 | 27150 | 134 |
| 447 | 20230913 | 113900 | 14524420850 | 27300 | 27350 | 27350 | 27300 | 1498 |
| 448 | 20230913 | 113800 | 14483524850 | 27300 | 27250 | 27350 | 27250 | 510 |
| 449 | 20230913 | 113700 | 14469604550 | 27250 | 27150 | 27250 | 27150 | 153 |
| 450 | 20230913 | 113600 | 14465442150 | 27150 | 27200 | 27200 | 27150 | 110 |
| 451 | 20230913 | 113500 | 14462454350 | 27200 | 27300 | 27300 | 27200 | 17 |
| 452 | 20230913 | 113400 | 14461991100 | 27250 | 27100 | 27250 | 27100 | 3715 |
| 453 | 20230913 | 113300 | 14360825750 | 27100 | 27050 | 27100 | 27050 | 145 |
| 454 | 20230913 | 113200 | 14356900000 | 27000 | 27000 | 27050 | 26950 | 271 |
| 455 | 20230913 | 113100 | 14349584750 | 27000 | 27000 | 27000 | 26950 | 184 |
| 456 | 20230913 | 113000 | 14344619600 | 27000 | 26950 | 27000 | 26950 | 329 |
| 457 | 20230913 | 112900 | 14335746000 | 26950 | 27000 | 27000 | 26950 | 323 |
| 458 | 20230913 | 112800 | 14327039200 | 26950 | 27000 | 27000 | 26950 | 849 |
| 459 | 20230913 | 112700 | 14304156900 | 27000 | 26950 | 27000 | 26950 | 66 |
| 460 | 20230913 | 112600 | 14302376800 | 26950 | 27000 | 27050 | 26900 | 1724 |
| 461 | 20230913 | 112500 | 14255912150 | 27000 | 27000 | 27050 | 27000 | 426 |
| 462 | 20230913 | 112400 | 14244406550 | 27050 | 27000 | 27050 | 26950 | 450 |
| 463 | 20230913 | 112300 | 14232258450 | 27000 | 27050 | 27050 | 27000 | 498 |
| 464 | 20230913 | 112200 | 14218812200 | 27050 | 27000 | 27050 | 27000 | 161 |
| 465 | 20230913 | 112100 | 14214459450 | 27000 | 26900 | 27100 | 26900 | 813 |
| 466 | 20230913 | 112000 | 14192542550 | 26900 | 26950 | 26950 | 26900 | 197 |
| 467 | 20230913 | 111900 | 14187238800 | 26900 | 26900 | 27000 | 26900 | 350 |
| 468 | 20230913 | 111800 | 14177810100 | 26900 | 26950 | 26950 | 26900 | 1661 |
| 469 | 20230913 | 111700 | 14133117950 | 26950 | 27050 | 27050 | 26950 | 4588 |
| 470 | 20230913 | 111600 | 14009250050 | 27050 | 27150 | 27150 | 27050 | 1257 |
| 471 | 20230913 | 111500 | 13975186500 | 27150 | 27200 | 27200 | 27150 | 213 |
| 472 | 20230913 | 111400 | 13969403200 | 27150 | 27200 | 27200 | 27150 | 348 |
| 473 | 20230913 | 111300 | 13959942500 | 27200 | 27300 | 27300 | 27200 | 686 |
| 474 | 20230913 | 111200 | 13941249250 | 27300 | 27300 | 27350 | 27300 | 156 |
| 475 | 20230913 | 111100 | 13936990200 | 27300 | 27350 | 27350 | 27300 | 462 |
| 476 | 20230913 | 111000 | 13924357000 | 27400 | 27400 | 27400 | 27300 | 674 |
| 477 | 20230913 | 110900 | 13905940600 | 27350 | 27500 | 27550 | 27350 | 2402 |
| 478 | 20230913 | 110800 | 13840093800 | 27500 | 27500 | 27600 | 27500 | 2419 |
| 479 | 20230913 | 110700 | 13773533050 | 27550 | 27450 | 27550 | 27450 | 856 |
| 480 | 20230913 | 110600 | 13750002000 | 27450 | 27450 | 27500 | 27450 | 1488 |
| 481 | 20230913 | 110500 | 13709111550 | 27450 | 27300 | 27450 | 27300 | 402 |
| 482 | 20230913 | 110400 | 13698099900 | 27300 | 27250 | 27400 | 27250 | 343 |
| 483 | 20230913 | 110300 | 13688733650 | 27250 | 27200 | 27250 | 27200 | 121 |
| 484 | 20230913 | 110200 | 13685439850 | 27250 | 27200 | 27250 | 27200 | 367 |
| 485 | 20230913 | 110100 | 13675457300 | 27200 | 27050 | 27200 | 27050 | 1580 |
| 486 | 20230913 | 110000 | 13632634750 | 27100 | 27000 | 27100 | 27000 | 1151 |
| 487 | 20230913 | 105900 | 13601522900 | 27050 | 27050 | 27050 | 27000 | 797 |
| 488 | 20230913 | 105800 | 13579992150 | 27000 | 27050 | 27050 | 27000 | 266 |
| 489 | 20230913 | 105700 | 13572807300 | 27000 | 27100 | 27100 | 27000 | 795 |
| 490 | 20230913 | 105600 | 13551334300 | 27050 | 27150 | 27150 | 27000 | 816 |
| 491 | 20230913 | 105500 | 13529263300 | 27150 | 27100 | 27150 | 27050 | 530 |
| 492 | 20230913 | 105400 | 13514923000 | 27100 | 27050 | 27150 | 27050 | 439 |
| 493 | 20230913 | 105300 | 13503027150 | 27150 | 27150 | 27150 | 27050 | 1242 |
| 494 | 20230913 | 105200 | 13469393250 | 27150 | 27100 | 27150 | 27100 | 500 |
| 495 | 20230913 | 105100 | 13455842850 | 27150 | 27150 | 27200 | 27150 | 345 |
| 496 | 20230913 | 105000 | 13446464250 | 27200 | 27150 | 27200 | 27050 | 882 |
| 497 | 20230913 | 104900 | 13422553500 | 27100 | 27100 | 27150 | 27100 | 248 |
| 498 | 20230913 | 104800 | 13415832600 | 27100 | 27150 | 27150 | 27100 | 650 |
| 499 | 20230913 | 104700 | 13398217250 | 27100 | 27050 | 27200 | 27050 | 1266 |
| 500 | 20230913 | 104600 | 13363896800 | 27050 | 27050 | 27150 | 27050 | 1592 |
| 501 | 20230913 | 104500 | 13320827300 | 27100 | 27150 | 27200 | 27050 | 744 |
| 502 | 20230913 | 104400 | 13300634450 | 27150 | 27000 | 27150 | 26950 | 926 |
| 503 | 20230913 | 104300 | 13275532550 | 26950 | 27050 | 27050 | 26950 | 5843 |
| 504 | 20230913 | 104200 | 13117781750 | 27000 | 27150 | 27250 | 27000 | 1996 |
| 505 | 20230913 | 104100 | 13063687050 | 27200 | 27300 | 27350 | 27200 | 2849 |
| 506 | 20230913 | 104000 | 12986027150 | 27350 | 27300 | 27400 | 27300 | 183 |
| 507 | 20230913 | 103900 | 12981023300 | 27300 | 27400 | 27400 | 27300 | 304 |
| 508 | 20230913 | 103800 | 12972707350 | 27400 | 27500 | 27500 | 27400 | 84 |
| 509 | 20230913 | 103700 | 12970405000 | 27450 | 27400 | 27450 | 27350 | 338 |
| 510 | 20230913 | 103600 | 12961133300 | 27400 | 27350 | 27400 | 27300 | 738 |
| 511 | 20230913 | 103500 | 12940942250 | 27350 | 27300 | 27350 | 27250 | 649 |
| 512 | 20230913 | 103400 | 12923230900 | 27300 | 27300 | 27350 | 27300 | 240 |
| 513 | 20230913 | 103300 | 12916673450 | 27400 | 27300 | 27450 | 27300 | 1425 |
| 514 | 20230913 | 103200 | 12877719450 | 27300 | 27550 | 27550 | 27250 | 1245 |
| 515 | 20230913 | 103100 | 12843636350 | 27550 | 27650 | 27700 | 27550 | 1017 |
| 516 | 20230913 | 103000 | 12815564600 | 27650 | 27650 | 27700 | 27550 | 667 |
| 517 | 20230913 | 102900 | 12797141600 | 27650 | 27650 | 27850 | 27550 | 4830 |
| 518 | 20230913 | 102800 | 12663407350 | 27650 | 27450 | 27650 | 27400 | 2785 |
| 519 | 20230913 | 102700 | 12586736950 | 27450 | 27300 | 27450 | 27200 | 2027 |
| 520 | 20230913 | 102600 | 12531236450 | 27350 | 27100 | 27350 | 27050 | 2654 |
| 521 | 20230913 | 102500 | 12458694100 | 27300 | 27050 | 27300 | 26950 | 3252 |
| 522 | 20230913 | 102400 | 12370876650 | 27100 | 27450 | 27550 | 27100 | 4621 |
| 523 | 20230913 | 102300 | 12244770250 | 27450 | 27450 | 27550 | 27400 | 2159 |
| 524 | 20230913 | 102200 | 12185467850 | 27450 | 27400 | 27450 | 27350 | 4909 |
| 525 | 20230913 | 102100 | 12050815200 | 27400 | 27350 | 27400 | 27250 | 4325 |
| 526 | 20230913 | 102000 | 11932492050 | 27300 | 27150 | 27350 | 27100 | 6253 |
| 527 | 20230913 | 101900 | 11762345200 | 27150 | 27100 | 27250 | 27100 | 2035 |
| 528 | 20230913 | 101800 | 11707090950 | 27100 | 26950 | 27100 | 26950 | 1831 |
| 529 | 20230913 | 101700 | 11657612400 | 26900 | 26900 | 26950 | 26800 | 3317 |
| 530 | 20230913 | 101600 | 11568405600 | 26850 | 26850 | 26900 | 26800 | 1962 |
| 531 | 20230913 | 101500 | 11515766150 | 26800 | 26750 | 26850 | 26700 | 1668 |
| 532 | 20230913 | 101400 | 11471127150 | 26750 | 26800 | 26850 | 26750 | 3470 |
| 533 | 20230913 | 101300 | 11378210400 | 26850 | 26900 | 27000 | 26700 | 4246 |
| 534 | 20230913 | 101200 | 11264076450 | 26850 | 26800 | 26850 | 26500 | 9575 |
| 535 | 20230913 | 101100 | 11009047650 | 26750 | 26950 | 27000 | 26750 | 6263 |
| 536 | 20230913 | 101000 | 10840888650 | 26900 | 26950 | 27100 | 26900 | 4036 |
| 537 | 20230913 | 100900 | 10732192000 | 27000 | 27100 | 27150 | 26950 | 6478 |
| 538 | 20230913 | 100800 | 10557038200 | 27100 | 27100 | 27200 | 27050 | 2729 |
| 539 | 20230913 | 100700 | 10483076250 | 27100 | 27000 | 27150 | 27000 | 4828 |
| 540 | 20230913 | 100600 | 10352464250 | 27000 | 27100 | 27150 | 26950 | 8942 |
| 541 | 20230913 | 100500 | 10110872900 | 27100 | 27150 | 27300 | 27000 | 10979 |
| 542 | 20230913 | 100400 | 9812568950 | 27150 | 27000 | 27250 | 27000 | 9338 |
| 543 | 20230913 | 100300 | 9560372700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 544 | 20230913 | 100200 | 9560372700 | 27000 | 27250 | 27250 | 27000 | 8916 |
| 545 | 20230913 | 100100 | 9319081550 | 27250 | 27500 | 27500 | 27250 | 10236 |
| 546 | 20230913 | 100000 | 9039037500 | 27500 | 27800 | 27850 | 27500 | 8534 |
| 547 | 20230913 | 095900 | 8803304000 | 27800 | 27650 | 27800 | 27650 | 1443 |
| 548 | 20230913 | 095800 | 8763351600 | 27700 | 27600 | 27750 | 27600 | 3276 |
| 549 | 20230913 | 095700 | 8672747550 | 27550 | 27750 | 27750 | 27550 | 4913 |
| 550 | 20230913 | 095600 | 8536802800 | 27750 | 27850 | 27850 | 27750 | 4066 |
| 551 | 20230913 | 095500 | 8423854500 | 27900 | 27900 | 27900 | 27800 | 2969 |
| 552 | 20230913 | 095400 | 8341187400 | 27900 | 27950 | 27950 | 27850 | 3642 |
| 553 | 20230913 | 095300 | 8239601600 | 27950 | 27900 | 28000 | 27800 | 6400 |
| 554 | 20230913 | 095200 | 8061190500 | 27950 | 28100 | 28100 | 27900 | 5993 |
| 555 | 20230913 | 095100 | 7893310750 | 28150 | 28250 | 28250 | 28050 | 4477 |
| 556 | 20230913 | 095000 | 7767546500 | 28150 | 28200 | 28250 | 28050 | 6116 |
| 557 | 20230913 | 094900 | 7595603300 | 28250 | 28350 | 28350 | 28200 | 3897 |
| 558 | 20230913 | 094800 | 7485329700 | 28400 | 28500 | 28550 | 28400 | 2099 |
| 559 | 20230913 | 094700 | 7425616600 | 28550 | 28700 | 28700 | 28550 | 955 |
| 560 | 20230913 | 094600 | 7398327450 | 28750 | 28550 | 28750 | 28500 | 1052 |
| 561 | 20230913 | 094500 | 7368235900 | 28550 | 28550 | 28550 | 28300 | 4892 |
| 562 | 20230913 | 094400 | 7229115250 | 28550 | 28650 | 28650 | 28550 | 1644 |
| 563 | 20230913 | 094300 | 7182103900 | 28600 | 28700 | 28750 | 28600 | 1275 |
| 564 | 20230913 | 094200 | 7145519800 | 28700 | 28750 | 28750 | 28700 | 494 |
| 565 | 20230913 | 094100 | 7131328950 | 28750 | 28800 | 28850 | 28750 | 2321 |
| 566 | 20230913 | 094000 | 7064497550 | 28850 | 29000 | 29000 | 28850 | 348 |
| 567 | 20230913 | 093900 | 7054443950 | 28900 | 28850 | 29050 | 28850 | 1506 |
| 568 | 20230913 | 093800 | 7010802800 | 28850 | 28700 | 28850 | 28600 | 5955 |
| 569 | 20230913 | 093700 | 6839998650 | 28650 | 28700 | 28750 | 28600 | 2488 |
| 570 | 20230913 | 093600 | 6768648250 | 28650 | 28950 | 28950 | 28650 | 2374 |
| 571 | 20230913 | 093500 | 6700311650 | 28900 | 28600 | 29050 | 28250 | 12267 |
| 572 | 20230913 | 093400 | 6348655350 | 28550 | 29200 | 29200 | 28550 | 10410 |
| 573 | 20230913 | 093300 | 6047064350 | 29250 | 29250 | 29250 | 29200 | 2741 |
| 574 | 20230913 | 093200 | 5966994550 | 29250 | 29250 | 29300 | 29250 | 496 |
| 575 | 20230913 | 093100 | 5952481550 | 29300 | 29300 | 29300 | 29200 | 2106 |
| 576 | 20230913 | 093000 | 5890837250 | 29300 | 29400 | 29400 | 29300 | 433 |
| 577 | 20230913 | 092900 | 5878144450 | 29300 | 29450 | 29500 | 29300 | 1584 |
| 578 | 20230913 | 092800 | 5831538800 | 29450 | 29200 | 29450 | 29150 | 1410 |
| 579 | 20230913 | 092700 | 5790216450 | 29200 | 29350 | 29350 | 29200 | 1674 |
| 580 | 20230913 | 092600 | 5741292300 | 29350 | 29150 | 29400 | 29150 | 4154 |
| 581 | 20230913 | 092500 | 5619815800 | 29150 | 29100 | 29300 | 29050 | 6080 |
| 582 | 20230913 | 092400 | 5442550050 | 29100 | 29400 | 29400 | 29050 | 5043 |
| 583 | 20230913 | 092300 | 5295139300 | 29400 | 29700 | 29700 | 29400 | 2025 |
| 584 | 20230913 | 092200 | 5235386200 | 29650 | 29600 | 29700 | 29550 | 2962 |
| 585 | 20230913 | 092100 | 5147700950 | 29600 | 29500 | 29650 | 29500 | 1078 |
| 586 | 20230913 | 092000 | 5115839200 | 29500 | 29750 | 29750 | 29150 | 7524 |
| 587 | 20230913 | 091900 | 4893989900 | 29700 | 29850 | 29900 | 29700 | 6957 |
| 588 | 20230913 | 091800 | 4686772550 | 29850 | 30000 | 30050 | 29850 | 2028 |
| 589 | 20230913 | 091700 | 4626067750 | 29950 | 30050 | 30100 | 29950 | 3847 |
| 590 | 20230913 | 091600 | 4510659700 | 30100 | 30000 | 30100 | 30000 | 4796 |
| 591 | 20230913 | 091500 | 4366585600 | 30000 | 29950 | 30000 | 29900 | 1810 |
| 592 | 20230913 | 091400 | 4312315200 | 29950 | 30050 | 30050 | 29900 | 8345 |
| 593 | 20230913 | 091300 | 4062103600 | 30050 | 30050 | 30050 | 30000 | 2582 |
| 594 | 20230913 | 091200 | 3984573200 | 30000 | 30150 | 30150 | 30000 | 2926 |
| 595 | 20230913 | 091100 | 3896632300 | 30100 | 30250 | 30250 | 30100 | 2407 |
| 596 | 20230913 | 091000 | 3823970150 | 30200 | 30350 | 30350 | 30200 | 1553 |
| 597 | 20230913 | 090900 | 3776971800 | 30200 | 30350 | 30400 | 30200 | 4471 |
| 598 | 20230913 | 090800 | 3641332050 | 30400 | 30050 | 30450 | 30050 | 4229 |
| 599 | 20230913 | 090700 | 3513257050 | 30050 | 29800 | 30150 | 29750 | 7837 |
| 600 | 20230913 | 090600 | 3278278150 | 29750 | 30100 | 30150 | 29750 | 14192 |
| 601 | 20230913 | 090500 | 2853644700 | 30100 | 30250 | 30400 | 30050 | 7074 |
| 602 | 20230913 | 090400 | 2640240650 | 30200 | 30100 | 30500 | 30100 | 13779 |
| 603 | 20230913 | 090300 | 2222625200 | 30150 | 30350 | 30400 | 30100 | 9270 |
| 604 | 20230913 | 090200 | 1942159650 | 30300 | 30650 | 30800 | 30250 | 15947 |
| 605 | 20230913 | 090100 | 1454846450 | 30650 | 30200 | 30800 | 30150 | 19603 |
| 606 | 20230913 | 090000 | 856858550 | 30300 | 29950 | 30400 | 29950 | 27880 |