33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 3 | 20230915 | 191700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20230915 | 191600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20230915 | 191500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20230915 | 191400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20230915 | 191300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20230915 | 191200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20230915 | 191100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20230915 | 191000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20230915 | 190900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20230915 | 190800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20230915 | 190700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20230915 | 190600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20230915 | 190500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20230915 | 190400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20230915 | 190300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20230915 | 190200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20230915 | 190100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20230915 | 190000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20230915 | 185900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20230915 | 185800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20230915 | 185700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20230915 | 185600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20230915 | 185500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20230915 | 185400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20230915 | 185300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20230915 | 185200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20230915 | 185100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20230915 | 185000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20230915 | 184900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20230915 | 184800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 33 | 20230915 | 184700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20230915 | 184600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20230915 | 184500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20230915 | 184400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20230915 | 184300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20230915 | 184200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20230915 | 184100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20230915 | 184000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20230915 | 183900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20230915 | 183800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20230915 | 183700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20230915 | 183600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20230915 | 183500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20230915 | 183400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20230915 | 183300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20230915 | 183200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20230915 | 183100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20230915 | 183000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20230915 | 182900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20230915 | 182800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20230915 | 182700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20230915 | 182600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20230915 | 182500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20230915 | 182400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20230915 | 182300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20230915 | 182200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20230915 | 182100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20230915 | 182000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20230915 | 181900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20230915 | 181800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 63 | 20230915 | 181700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20230915 | 181600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20230915 | 181500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20230915 | 181400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20230915 | 181300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20230915 | 181200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20230915 | 181100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20230915 | 181000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20230915 | 180900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20230915 | 180800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20230915 | 180700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20230915 | 180600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20230915 | 180500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20230915 | 180400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20230915 | 180300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20230915 | 180200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20230915 | 180100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20230915 | 180000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20230915 | 175900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20230915 | 175800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20230915 | 175700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20230915 | 175600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20230915 | 175500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20230915 | 175400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20230915 | 175300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20230915 | 175200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20230915 | 175100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20230915 | 175000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20230915 | 174900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20230915 | 174800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 93 | 20230915 | 174700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20230915 | 174600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20230915 | 174500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20230915 | 174400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20230915 | 174300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20230915 | 174200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20230915 | 174100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20230915 | 174000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20230915 | 173900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20230915 | 173800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20230915 | 173700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20230915 | 173600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20230915 | 173500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20230915 | 173400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20230915 | 173300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20230915 | 173200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20230915 | 173100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20230915 | 173000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20230915 | 172900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20230915 | 172800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20230915 | 172700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20230915 | 172600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20230915 | 172500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20230915 | 172400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20230915 | 172300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20230915 | 172200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20230915 | 172100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20230915 | 172000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20230915 | 171900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20230915 | 171800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 123 | 20230915 | 171700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20230915 | 171600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20230915 | 171500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20230915 | 171400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20230915 | 171300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20230915 | 171200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20230915 | 171100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20230915 | 171000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20230915 | 170900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20230915 | 170800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20230915 | 170700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20230915 | 170600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20230915 | 170500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20230915 | 170400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20230915 | 170300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20230915 | 170200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20230915 | 170100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20230915 | 170000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20230915 | 165900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20230915 | 165800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20230915 | 165700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20230915 | 165600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20230915 | 165500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20230915 | 165400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20230915 | 165300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20230915 | 165200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20230915 | 165100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20230915 | 165000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20230915 | 164900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20230915 | 164800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 153 | 20230915 | 164700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20230915 | 164600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20230915 | 164500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20230915 | 164400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20230915 | 164300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20230915 | 164200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20230915 | 164100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20230915 | 164000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20230915 | 163900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20230915 | 163800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20230915 | 163700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20230915 | 163600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20230915 | 163500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20230915 | 163400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20230915 | 163300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20230915 | 163200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20230915 | 163100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20230915 | 163000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20230915 | 162900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20230915 | 162800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20230915 | 162700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20230915 | 162600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20230915 | 162500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20230915 | 162400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20230915 | 162300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20230915 | 162200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20230915 | 162100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20230915 | 162000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20230915 | 161900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20230915 | 161800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 183 | 20230915 | 161700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20230915 | 161600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20230915 | 161500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20230915 | 161400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20230915 | 161300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20230915 | 161200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20230915 | 161100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20230915 | 161000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20230915 | 160900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20230915 | 160800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20230915 | 160700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20230915 | 160600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20230915 | 160500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20230915 | 160400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20230915 | 160300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20230915 | 160200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20230915 | 160100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20230915 | 160000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20230915 | 155900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20230915 | 155800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20230915 | 155700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20230915 | 155600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20230915 | 155500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230915 | 155400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230915 | 155300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230915 | 155200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230915 | 155100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230915 | 155000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230915 | 154900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20230915 | 154800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 213 | 20230915 | 154700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230915 | 154600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230915 | 154500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20230915 | 154400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20230915 | 154300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20230915 | 154200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20230915 | 154100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20230915 | 154000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20230915 | 153900 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20230915 | 153800 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20230915 | 153700 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20230915 | 153600 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20230915 | 153500 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20230915 | 153400 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20230915 | 153300 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20230915 | 153200 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20230915 | 153100 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20230915 | 153000 | 5796312300 | 28350 | 28350 | 28350 | 28350 | 8418 |
| 231 | 20230915 | 152900 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20230915 | 152800 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20230915 | 152700 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20230915 | 152600 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20230915 | 152500 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20230915 | 152400 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20230915 | 152300 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20230915 | 152200 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20230915 | 152100 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20230915 | 152000 | 5557662000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20230915 | 151900 | 5557662000 | 28350 | 28250 | 28350 | 28250 | 1574 |
| 242 | 20230915 | 151800 | 5513145250 | 28250 | 28250 | 28250 | 28250 | 323 |
| 243 | 20230915 | 151700 | 5504020500 | 28250 | 28200 | 28250 | 28200 | 2134 |
| 244 | 20230915 | 151600 | 5443735100 | 28200 | 28200 | 28250 | 28200 | 890 |
| 245 | 20230915 | 151500 | 5418636050 | 28200 | 28250 | 28250 | 28200 | 861 |
| 246 | 20230915 | 151400 | 5394346050 | 28250 | 28200 | 28250 | 28200 | 175 |
| 247 | 20230915 | 151300 | 5389404900 | 28200 | 28200 | 28250 | 28200 | 963 |
| 248 | 20230915 | 151200 | 5362246400 | 28200 | 28200 | 28250 | 28200 | 335 |
| 249 | 20230915 | 151100 | 5352794400 | 28250 | 28250 | 28250 | 28200 | 155 |
| 250 | 20230915 | 151000 | 5348421150 | 28200 | 28200 | 28250 | 28200 | 228 |
| 251 | 20230915 | 150900 | 5341987600 | 28200 | 28250 | 28250 | 28200 | 270 |
| 252 | 20230915 | 150800 | 5334370250 | 28250 | 28250 | 28300 | 28250 | 128 |
| 253 | 20230915 | 150700 | 5330753950 | 28250 | 28250 | 28300 | 28250 | 125 |
| 254 | 20230915 | 150600 | 5327221600 | 28300 | 28250 | 28300 | 28250 | 219 |
| 255 | 20230915 | 150500 | 5321034000 | 28250 | 28250 | 28300 | 28200 | 467 |
| 256 | 20230915 | 150400 | 5307844000 | 28250 | 28200 | 28250 | 28200 | 86 |
| 257 | 20230915 | 150300 | 5305418200 | 28250 | 28250 | 28250 | 28200 | 139 |
| 258 | 20230915 | 150200 | 5301497200 | 28250 | 28250 | 28250 | 28200 | 233 |
| 259 | 20230915 | 150100 | 5294923250 | 28250 | 28200 | 28250 | 28200 | 166 |
| 260 | 20230915 | 150000 | 5290241450 | 28250 | 28250 | 28250 | 28200 | 429 |
| 261 | 20230915 | 145900 | 5278129900 | 28200 | 28250 | 28250 | 28200 | 423 |
| 262 | 20230915 | 145800 | 5266200900 | 28200 | 28150 | 28250 | 28150 | 515 |
| 263 | 20230915 | 145700 | 5251684200 | 28150 | 28200 | 28200 | 28150 | 456 |
| 264 | 20230915 | 145600 | 5238846300 | 28200 | 28200 | 28250 | 28150 | 455 |
| 265 | 20230915 | 145500 | 5226020850 | 28200 | 28200 | 28250 | 28200 | 198 |
| 266 | 20230915 | 145400 | 5220437050 | 28200 | 28200 | 28200 | 28200 | 870 |
| 267 | 20230915 | 145300 | 5195903050 | 28200 | 28200 | 28250 | 28200 | 1693 |
| 268 | 20230915 | 145200 | 5148160200 | 28200 | 28250 | 28250 | 28200 | 343 |
| 269 | 20230915 | 145100 | 5138485850 | 28250 | 28200 | 28250 | 28200 | 414 |
| 270 | 20230915 | 145000 | 5126810550 | 28200 | 28200 | 28250 | 28200 | 150 |
| 271 | 20230915 | 144900 | 5122579700 | 28250 | 28200 | 28250 | 28200 | 252 |
| 272 | 20230915 | 144800 | 5115472100 | 28200 | 28200 | 28250 | 28200 | 460 |
| 273 | 20230915 | 144700 | 5102499750 | 28250 | 28200 | 28250 | 28200 | 100 |
| 274 | 20230915 | 144600 | 5099679450 | 28250 | 28250 | 28250 | 28200 | 878 |
| 275 | 20230915 | 144500 | 5074902850 | 28250 | 28200 | 28250 | 28200 | 693 |
| 276 | 20230915 | 144400 | 5055359450 | 28200 | 28200 | 28250 | 28200 | 276 |
| 277 | 20230915 | 144300 | 5047575900 | 28250 | 28200 | 28250 | 28200 | 1024 |
| 278 | 20230915 | 144200 | 5018698400 | 28200 | 28200 | 28250 | 28200 | 487 |
| 279 | 20230915 | 144100 | 5004964250 | 28250 | 28250 | 28250 | 28200 | 253 |
| 280 | 20230915 | 144000 | 4997828850 | 28200 | 28200 | 28200 | 28200 | 975 |
| 281 | 20230915 | 143900 | 4970333850 | 28200 | 28250 | 28250 | 28200 | 2800 |
| 282 | 20230915 | 143800 | 4891372250 | 28250 | 28250 | 28300 | 28200 | 620 |
| 283 | 20230915 | 143700 | 4873861500 | 28250 | 28250 | 28250 | 28250 | 608 |
| 284 | 20230915 | 143600 | 4856685500 | 28250 | 28250 | 28300 | 28250 | 361 |
| 285 | 20230915 | 143500 | 4846486800 | 28250 | 28300 | 28300 | 28250 | 112 |
| 286 | 20230915 | 143400 | 4843322700 | 28300 | 28250 | 28300 | 28250 | 239 |
| 287 | 20230915 | 143300 | 4836570300 | 28250 | 28250 | 28300 | 28250 | 210 |
| 288 | 20230915 | 143200 | 4830637500 | 28300 | 28250 | 28300 | 28250 | 164 |
| 289 | 20230915 | 143100 | 4826003500 | 28250 | 28250 | 28300 | 28250 | 297 |
| 290 | 20230915 | 143000 | 4817612950 | 28300 | 28250 | 28300 | 28250 | 224 |
| 291 | 20230915 | 142900 | 4811283600 | 28300 | 28300 | 28300 | 28250 | 84 |
| 292 | 20230915 | 142800 | 4808909950 | 28250 | 28250 | 28300 | 28250 | 277 |
| 293 | 20230915 | 142700 | 4801084450 | 28300 | 28300 | 28300 | 28250 | 51 |
| 294 | 20230915 | 142600 | 4799642700 | 28300 | 28300 | 28300 | 28250 | 199 |
| 295 | 20230915 | 142500 | 4794020800 | 28250 | 28250 | 28300 | 28250 | 368 |
| 296 | 20230915 | 142400 | 4783620250 | 28300 | 28250 | 28300 | 28250 | 277 |
| 297 | 20230915 | 142300 | 4775789750 | 28300 | 28300 | 28300 | 28300 | 108 |
| 298 | 20230915 | 142200 | 4772733350 | 28350 | 28300 | 28350 | 28300 | 34 |
| 299 | 20230915 | 142100 | 4771771100 | 28400 | 28400 | 28400 | 28300 | 272 |
| 300 | 20230915 | 142000 | 4764067050 | 28300 | 28350 | 28400 | 28300 | 198 |
| 301 | 20230915 | 141900 | 4758462850 | 28300 | 28300 | 28400 | 28300 | 202 |
| 302 | 20230915 | 141800 | 4752739500 | 28350 | 28300 | 28350 | 28300 | 534 |
| 303 | 20230915 | 141700 | 4737612500 | 28300 | 28300 | 28300 | 28300 | 90 |
| 304 | 20230915 | 141600 | 4735065500 | 28300 | 28300 | 28300 | 28300 | 229 |
| 305 | 20230915 | 141500 | 4728584800 | 28300 | 28350 | 28350 | 28300 | 139 |
| 306 | 20230915 | 141400 | 4724644650 | 28350 | 28350 | 28400 | 28350 | 513 |
| 307 | 20230915 | 141300 | 4710084900 | 28300 | 28300 | 28300 | 28300 | 256 |
| 308 | 20230915 | 141200 | 4702840100 | 28300 | 28300 | 28300 | 28300 | 72 |
| 309 | 20230915 | 141100 | 4700802500 | 28300 | 28300 | 28350 | 28300 | 606 |
| 310 | 20230915 | 141000 | 4683638200 | 28300 | 28350 | 28350 | 28300 | 566 |
| 311 | 20230915 | 140900 | 4667614900 | 28350 | 28300 | 28350 | 28300 | 98 |
| 312 | 20230915 | 140800 | 4664841000 | 28300 | 28350 | 28350 | 28300 | 290 |
| 313 | 20230915 | 140700 | 4656631200 | 28300 | 28300 | 28350 | 28300 | 429 |
| 314 | 20230915 | 140600 | 4644490450 | 28350 | 28300 | 28350 | 28300 | 210 |
| 315 | 20230915 | 140500 | 4638542250 | 28350 | 28350 | 28350 | 28350 | 101 |
| 316 | 20230915 | 140400 | 4635678900 | 28350 | 28350 | 28350 | 28350 | 73 |
| 317 | 20230915 | 140300 | 4633609350 | 28350 | 28350 | 28400 | 28350 | 517 |
| 318 | 20230915 | 140200 | 4618936400 | 28350 | 28350 | 28400 | 28350 | 234 |
| 319 | 20230915 | 140100 | 4612302450 | 28350 | 28350 | 28400 | 28350 | 151 |
| 320 | 20230915 | 140000 | 4608021550 | 28350 | 28400 | 28400 | 28350 | 201 |
| 321 | 20230915 | 135900 | 4602320950 | 28300 | 28350 | 28350 | 28300 | 220 |
| 322 | 20230915 | 135800 | 4596089050 | 28350 | 28350 | 28350 | 28350 | 302 |
| 323 | 20230915 | 135700 | 4587527350 | 28350 | 28350 | 28400 | 28350 | 338 |
| 324 | 20230915 | 135600 | 4577942950 | 28350 | 28350 | 28400 | 28350 | 114 |
| 325 | 20230915 | 135500 | 4574710700 | 28400 | 28400 | 28400 | 28350 | 513 |
| 326 | 20230915 | 135400 | 4560152550 | 28450 | 28400 | 28450 | 28350 | 126 |
| 327 | 20230915 | 135300 | 4556577200 | 28350 | 28400 | 28450 | 28350 | 287 |
| 328 | 20230915 | 135200 | 4548432300 | 28350 | 28350 | 28350 | 28350 | 230 |
| 329 | 20230915 | 135100 | 4541911800 | 28350 | 28400 | 28400 | 28350 | 364 |
| 330 | 20230915 | 135000 | 4531579900 | 28350 | 28350 | 28500 | 28350 | 1915 |
| 331 | 20230915 | 134900 | 4477097300 | 28350 | 28350 | 28350 | 28300 | 236 |
| 332 | 20230915 | 134800 | 4470408650 | 28350 | 28300 | 28350 | 28300 | 248 |
| 333 | 20230915 | 134700 | 4463384600 | 28350 | 28300 | 28350 | 28300 | 609 |
| 334 | 20230915 | 134600 | 4446121500 | 28300 | 28300 | 28300 | 28300 | 91 |
| 335 | 20230915 | 134500 | 4443546200 | 28300 | 28300 | 28300 | 28300 | 294 |
| 336 | 20230915 | 134400 | 4435226000 | 28300 | 28300 | 28350 | 28300 | 383 |
| 337 | 20230915 | 134300 | 4424384800 | 28300 | 28300 | 28300 | 28300 | 174 |
| 338 | 20230915 | 134200 | 4419460600 | 28300 | 28300 | 28300 | 28250 | 1283 |
| 339 | 20230915 | 134100 | 4383161950 | 28300 | 28250 | 28300 | 28250 | 1063 |
| 340 | 20230915 | 134000 | 4353091450 | 28250 | 28250 | 28250 | 28250 | 235 |
| 341 | 20230915 | 133900 | 4346452700 | 28250 | 28250 | 28300 | 28250 | 1091 |
| 342 | 20230915 | 133800 | 4315615050 | 28250 | 28250 | 28250 | 28250 | 34 |
| 343 | 20230915 | 133700 | 4314654550 | 28250 | 28250 | 28250 | 28250 | 365 |
| 344 | 20230915 | 133600 | 4304343300 | 28250 | 28300 | 28300 | 28250 | 417 |
| 345 | 20230915 | 133500 | 4292562750 | 28250 | 28300 | 28300 | 28250 | 266 |
| 346 | 20230915 | 133400 | 4285044900 | 28250 | 28250 | 28300 | 28250 | 392 |
| 347 | 20230915 | 133300 | 4273970550 | 28300 | 28200 | 28300 | 28200 | 192 |
| 348 | 20230915 | 133200 | 4268548050 | 28200 | 28250 | 28250 | 28200 | 318 |
| 349 | 20230915 | 133100 | 4259577150 | 28250 | 28200 | 28250 | 28200 | 548 |
| 350 | 20230915 | 133000 | 4244116250 | 28200 | 28250 | 28250 | 28200 | 409 |
| 351 | 20230915 | 132900 | 4232574150 | 28200 | 28250 | 28250 | 28200 | 623 |
| 352 | 20230915 | 132800 | 4214985700 | 28300 | 28250 | 28300 | 28200 | 2098 |
| 353 | 20230915 | 132700 | 4155787350 | 28200 | 28250 | 28250 | 28200 | 342 |
| 354 | 20230915 | 132600 | 4146139450 | 28250 | 28200 | 28250 | 28200 | 426 |
| 355 | 20230915 | 132500 | 4134114800 | 28200 | 28250 | 28250 | 28200 | 375 |
| 356 | 20230915 | 132400 | 4123533700 | 28200 | 28300 | 28300 | 28200 | 4463 |
| 357 | 20230915 | 132300 | 3997454950 | 28250 | 28300 | 28300 | 28250 | 367 |
| 358 | 20230915 | 132200 | 3987078300 | 28300 | 28250 | 28300 | 28250 | 349 |
| 359 | 20230915 | 132100 | 3977211900 | 28250 | 28300 | 28300 | 28250 | 635 |
| 360 | 20230915 | 132000 | 3959257250 | 28350 | 28300 | 28350 | 28300 | 118 |
| 361 | 20230915 | 131900 | 3955917800 | 28350 | 28300 | 28350 | 28300 | 591 |
| 362 | 20230915 | 131800 | 3939189850 | 28300 | 28300 | 28300 | 28300 | 229 |
| 363 | 20230915 | 131700 | 3932709150 | 28300 | 28300 | 28300 | 28250 | 583 |
| 364 | 20230915 | 131600 | 3916216800 | 28250 | 28250 | 28300 | 28250 | 442 |
| 365 | 20230915 | 131500 | 3903723200 | 28300 | 28250 | 28300 | 28250 | 73 |
| 366 | 20230915 | 131400 | 3901660800 | 28300 | 28350 | 28350 | 28250 | 3277 |
| 367 | 20230915 | 131300 | 3808929100 | 28300 | 28300 | 28350 | 28300 | 213 |
| 368 | 20230915 | 131200 | 3802900950 | 28300 | 28350 | 28350 | 28300 | 490 |
| 369 | 20230915 | 131100 | 3789020950 | 28350 | 28300 | 28350 | 28300 | 485 |
| 370 | 20230915 | 131000 | 3775282500 | 28300 | 28300 | 28350 | 28300 | 157 |
| 371 | 20230915 | 130900 | 3770839350 | 28300 | 28350 | 28350 | 28300 | 307 |
| 372 | 20230915 | 130800 | 3762146650 | 28350 | 28300 | 28350 | 28300 | 262 |
| 373 | 20230915 | 130700 | 3754732000 | 28300 | 28350 | 28350 | 28300 | 400 |
| 374 | 20230915 | 130600 | 3743397400 | 28350 | 28350 | 28400 | 28350 | 288 |
| 375 | 20230915 | 130500 | 3735232400 | 28350 | 28350 | 28350 | 28300 | 469 |
| 376 | 20230915 | 130400 | 3721942150 | 28350 | 28350 | 28350 | 28300 | 287 |
| 377 | 20230915 | 130300 | 3713818550 | 28300 | 28300 | 28350 | 28300 | 383 |
| 378 | 20230915 | 130200 | 3702978800 | 28350 | 28350 | 28350 | 28300 | 858 |
| 379 | 20230915 | 130100 | 3678696550 | 28350 | 28350 | 28350 | 28300 | 604 |
| 380 | 20230915 | 130000 | 3661574700 | 28350 | 28350 | 28400 | 28350 | 237 |
| 381 | 20230915 | 125900 | 3654855550 | 28350 | 28350 | 28350 | 28300 | 754 |
| 382 | 20230915 | 125800 | 3633487450 | 28350 | 28400 | 28400 | 28350 | 274 |
| 383 | 20230915 | 125700 | 3625719500 | 28400 | 28350 | 28400 | 28350 | 228 |
| 384 | 20230915 | 125600 | 3619250350 | 28350 | 28400 | 28400 | 28350 | 356 |
| 385 | 20230915 | 125500 | 3609155700 | 28400 | 28400 | 28400 | 28350 | 173 |
| 386 | 20230915 | 125400 | 3604246100 | 28350 | 28350 | 28400 | 28350 | 419 |
| 387 | 20230915 | 125300 | 3592360250 | 28400 | 28400 | 28400 | 28350 | 483 |
| 388 | 20230915 | 125200 | 3578664350 | 28400 | 28350 | 28400 | 28350 | 63 |
| 389 | 20230915 | 125100 | 3576878050 | 28400 | 28400 | 28400 | 28350 | 251 |
| 390 | 20230915 | 125000 | 3569761850 | 28350 | 28350 | 28400 | 28350 | 324 |
| 391 | 20230915 | 124900 | 3560575700 | 28350 | 28400 | 28400 | 28350 | 51 |
| 392 | 20230915 | 124800 | 3559129100 | 28350 | 28350 | 28400 | 28350 | 533 |
| 393 | 20230915 | 124700 | 3544003450 | 28350 | 28350 | 28350 | 28350 | 157 |
| 394 | 20230915 | 124600 | 3539552500 | 28400 | 28350 | 28400 | 28350 | 230 |
| 395 | 20230915 | 124500 | 3533030350 | 28350 | 28350 | 28350 | 28350 | 227 |
| 396 | 20230915 | 124400 | 3526594900 | 28350 | 28400 | 28400 | 28350 | 36 |
| 397 | 20230915 | 124300 | 3525574250 | 28400 | 28350 | 28500 | 28350 | 317 |
| 398 | 20230915 | 124200 | 3516582550 | 28450 | 28350 | 28450 | 28350 | 599 |
| 399 | 20230915 | 124100 | 3499554000 | 28300 | 28350 | 28400 | 28300 | 1131 |
| 400 | 20230915 | 124000 | 3467487950 | 28350 | 28350 | 28350 | 28300 | 514 |
| 401 | 20230915 | 123900 | 3452922650 | 28350 | 28350 | 28350 | 28350 | 170 |
| 402 | 20230915 | 123800 | 3448103150 | 28350 | 28350 | 28450 | 28350 | 5815 |
| 403 | 20230915 | 123700 | 3283190750 | 28400 | 28350 | 28400 | 28350 | 1286 |
| 404 | 20230915 | 123600 | 3246732250 | 28350 | 28450 | 28450 | 28350 | 1535 |
| 405 | 20230915 | 123500 | 3203148000 | 28400 | 28400 | 28450 | 28400 | 922 |
| 406 | 20230915 | 123400 | 3176963150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 407 | 20230915 | 123300 | 3176963150 | 28400 | 28450 | 28450 | 28400 | 597 |
| 408 | 20230915 | 123200 | 3159995850 | 28450 | 28450 | 28450 | 28400 | 102 |
| 409 | 20230915 | 123100 | 3157095550 | 28400 | 28450 | 28450 | 28400 | 274 |
| 410 | 20230915 | 123000 | 3149313500 | 28450 | 28450 | 28450 | 28400 | 407 |
| 411 | 20230915 | 122900 | 3137753650 | 28450 | 28450 | 28450 | 28400 | 89 |
| 412 | 20230915 | 122800 | 3135224150 | 28400 | 28450 | 28450 | 28400 | 295 |
| 413 | 20230915 | 122700 | 3126845200 | 28450 | 28450 | 28450 | 28400 | 291 |
| 414 | 20230915 | 122600 | 3118579500 | 28450 | 28400 | 28450 | 28400 | 117 |
| 415 | 20230915 | 122500 | 3115254600 | 28400 | 28400 | 28450 | 28400 | 403 |
| 416 | 20230915 | 122400 | 3103809350 | 28350 | 28350 | 28400 | 28350 | 168 |
| 417 | 20230915 | 122300 | 3099044000 | 28400 | 28350 | 28400 | 28350 | 530 |
| 418 | 20230915 | 122200 | 3084001800 | 28400 | 28400 | 28400 | 28350 | 278 |
| 419 | 20230915 | 122100 | 3076108150 | 28450 | 28450 | 28450 | 28400 | 94 |
| 420 | 20230915 | 122000 | 3073435800 | 28400 | 28400 | 28400 | 28400 | 260 |
| 421 | 20230915 | 121900 | 3066051800 | 28400 | 28400 | 28450 | 28400 | 162 |
| 422 | 20230915 | 121800 | 3061450450 | 28400 | 28400 | 28450 | 28400 | 204 |
| 423 | 20230915 | 121700 | 3055656750 | 28400 | 28400 | 28450 | 28400 | 536 |
| 424 | 20230915 | 121600 | 3040433850 | 28400 | 28450 | 28500 | 28400 | 1096 |
| 425 | 20230915 | 121500 | 3009302900 | 28450 | 28450 | 28450 | 28400 | 236 |
| 426 | 20230915 | 121400 | 3002600300 | 28400 | 28450 | 28450 | 28400 | 75 |
| 427 | 20230915 | 121300 | 3000470100 | 28450 | 28450 | 28450 | 28400 | 370 |
| 428 | 20230915 | 121200 | 2989959000 | 28450 | 28400 | 28450 | 28400 | 194 |
| 429 | 20230915 | 121100 | 2984449050 | 28450 | 28450 | 28450 | 28400 | 52 |
| 430 | 20230915 | 121000 | 2982971650 | 28400 | 28400 | 28450 | 28400 | 315 |
| 431 | 20230915 | 120900 | 2974025550 | 28450 | 28400 | 28450 | 28400 | 229 |
| 432 | 20230915 | 120800 | 2967521800 | 28450 | 28450 | 28450 | 28400 | 1464 |
| 433 | 20230915 | 120700 | 2925940050 | 28450 | 28450 | 28450 | 28400 | 219 |
| 434 | 20230915 | 120600 | 2919719500 | 28450 | 28450 | 28450 | 28400 | 234 |
| 435 | 20230915 | 120500 | 2913072450 | 28450 | 28450 | 28450 | 28400 | 350 |
| 436 | 20230915 | 120400 | 2903131750 | 28400 | 28400 | 28450 | 28400 | 298 |
| 437 | 20230915 | 120300 | 2894666800 | 28450 | 28400 | 28450 | 28400 | 172 |
| 438 | 20230915 | 120200 | 2889779450 | 28400 | 28450 | 28450 | 28400 | 59 |
| 439 | 20230915 | 120100 | 2888102700 | 28450 | 28450 | 28450 | 28400 | 149 |
| 440 | 20230915 | 120000 | 2883868550 | 28450 | 28450 | 28450 | 28400 | 213 |
| 441 | 20230915 | 115900 | 2877819050 | 28450 | 28400 | 28450 | 28400 | 567 |
| 442 | 20230915 | 115800 | 2861702200 | 28450 | 28450 | 28450 | 28450 | 10 |
| 443 | 20230915 | 115700 | 2861417700 | 28400 | 28450 | 28450 | 28400 | 303 |
| 444 | 20230915 | 115600 | 2852811850 | 28450 | 28450 | 28450 | 28450 | 133 |
| 445 | 20230915 | 115500 | 2849028000 | 28450 | 28450 | 28450 | 28450 | 155 |
| 446 | 20230915 | 115400 | 2844618250 | 28450 | 28450 | 28500 | 28450 | 260 |
| 447 | 20230915 | 115300 | 2837220700 | 28500 | 28450 | 28500 | 28450 | 82 |
| 448 | 20230915 | 115200 | 2834887750 | 28450 | 28450 | 28450 | 28400 | 438 |
| 449 | 20230915 | 115100 | 2822439050 | 28450 | 28400 | 28450 | 28400 | 125 |
| 450 | 20230915 | 115000 | 2818886350 | 28450 | 28450 | 28500 | 28400 | 291 |
| 451 | 20230915 | 114900 | 2810612600 | 28400 | 28450 | 28450 | 28400 | 317 |
| 452 | 20230915 | 114800 | 2801609550 | 28450 | 28450 | 28450 | 28400 | 103 |
| 453 | 20230915 | 114700 | 2798682400 | 28400 | 28450 | 28450 | 28400 | 238 |
| 454 | 20230915 | 114600 | 2791922550 | 28450 | 28400 | 28450 | 28400 | 729 |
| 455 | 20230915 | 114500 | 2771193850 | 28450 | 28450 | 28450 | 28400 | 308 |
| 456 | 20230915 | 114400 | 2762435700 | 28450 | 28450 | 28450 | 28400 | 888 |
| 457 | 20230915 | 114300 | 2737183350 | 28450 | 28450 | 28450 | 28400 | 409 |
| 458 | 20230915 | 114200 | 2725566900 | 28450 | 28450 | 28450 | 28400 | 258 |
| 459 | 20230915 | 114100 | 2718238150 | 28450 | 28450 | 28450 | 28400 | 336 |
| 460 | 20230915 | 114000 | 2708691600 | 28450 | 28450 | 28450 | 28450 | 373 |
| 461 | 20230915 | 113900 | 2698079750 | 28400 | 28400 | 28450 | 28400 | 483 |
| 462 | 20230915 | 113800 | 2684362250 | 28400 | 28400 | 28450 | 28400 | 895 |
| 463 | 20230915 | 113700 | 2658943900 | 28400 | 28450 | 28450 | 28400 | 352 |
| 464 | 20230915 | 113600 | 2648946550 | 28400 | 28400 | 28450 | 28400 | 456 |
| 465 | 20230915 | 113500 | 2635990750 | 28450 | 28450 | 28450 | 28450 | 345 |
| 466 | 20230915 | 113400 | 2626175500 | 28450 | 28450 | 28450 | 28400 | 424 |
| 467 | 20230915 | 113300 | 2614126700 | 28450 | 28500 | 28500 | 28450 | 799 |
| 468 | 20230915 | 113200 | 2591395100 | 28450 | 28450 | 28500 | 28450 | 334 |
| 469 | 20230915 | 113100 | 2581892600 | 28500 | 28500 | 28500 | 28450 | 294 |
| 470 | 20230915 | 113000 | 2573522950 | 28450 | 28500 | 28500 | 28450 | 51 |
| 471 | 20230915 | 112900 | 2572071450 | 28450 | 28500 | 28500 | 28450 | 365 |
| 472 | 20230915 | 112800 | 2561686400 | 28500 | 28500 | 28550 | 28500 | 370 |
| 473 | 20230915 | 112700 | 2551141100 | 28500 | 28500 | 28500 | 28450 | 175 |
| 474 | 20230915 | 112600 | 2546157500 | 28500 | 28450 | 28500 | 28450 | 265 |
| 475 | 20230915 | 112500 | 2538618150 | 28450 | 28450 | 28500 | 28450 | 93 |
| 476 | 20230915 | 112400 | 2535972250 | 28450 | 28450 | 28450 | 28450 | 226 |
| 477 | 20230915 | 112300 | 2529542550 | 28450 | 28500 | 28500 | 28450 | 203 |
| 478 | 20230915 | 112200 | 2523761300 | 28500 | 28500 | 28550 | 28450 | 326 |
| 479 | 20230915 | 112100 | 2514471800 | 28500 | 28450 | 28500 | 28450 | 245 |
| 480 | 20230915 | 112000 | 2507501150 | 28450 | 28500 | 28500 | 28450 | 101 |
| 481 | 20230915 | 111900 | 2504627450 | 28500 | 28500 | 28550 | 28450 | 390 |
| 482 | 20230915 | 111800 | 2493521750 | 28500 | 28500 | 28500 | 28450 | 291 |
| 483 | 20230915 | 111700 | 2485237550 | 28500 | 28500 | 28500 | 28450 | 183 |
| 484 | 20230915 | 111600 | 2480024050 | 28500 | 28500 | 28500 | 28450 | 297 |
| 485 | 20230915 | 111500 | 2471571800 | 28500 | 28500 | 28500 | 28450 | 202 |
| 486 | 20230915 | 111400 | 2465816750 | 28500 | 28500 | 28500 | 28450 | 270 |
| 487 | 20230915 | 111300 | 2458134400 | 28500 | 28500 | 28500 | 28500 | 1410 |
| 488 | 20230915 | 111200 | 2417949400 | 28500 | 28500 | 28500 | 28450 | 208 |
| 489 | 20230915 | 111100 | 2412027200 | 28500 | 28500 | 28500 | 28450 | 245 |
| 490 | 20230915 | 111000 | 2405056300 | 28500 | 28450 | 28500 | 28450 | 1186 |
| 491 | 20230915 | 110900 | 2371265100 | 28500 | 28450 | 28500 | 28450 | 283 |
| 492 | 20230915 | 110800 | 2363209300 | 28500 | 28500 | 28500 | 28450 | 244 |
| 493 | 20230915 | 110700 | 2356264850 | 28500 | 28500 | 28500 | 28450 | 312 |
| 494 | 20230915 | 110600 | 2347381750 | 28500 | 28500 | 28500 | 28450 | 258 |
| 495 | 20230915 | 110500 | 2340038050 | 28500 | 28450 | 28500 | 28450 | 280 |
| 496 | 20230915 | 110400 | 2332071550 | 28450 | 28450 | 28500 | 28450 | 129 |
| 497 | 20230915 | 110300 | 2328400800 | 28500 | 28500 | 28500 | 28450 | 221 |
| 498 | 20230915 | 110200 | 2322112600 | 28450 | 28500 | 28500 | 28450 | 215 |
| 499 | 20230915 | 110100 | 2315993800 | 28500 | 28500 | 28500 | 28450 | 216 |
| 500 | 20230915 | 110000 | 2309847200 | 28500 | 28500 | 28500 | 28450 | 322 |
| 501 | 20230915 | 105900 | 2300685300 | 28500 | 28500 | 28500 | 28450 | 121 |
| 502 | 20230915 | 105800 | 2297241200 | 28450 | 28500 | 28500 | 28450 | 331 |
| 503 | 20230915 | 105700 | 2287821550 | 28500 | 28450 | 28500 | 28450 | 63 |
| 504 | 20230915 | 105600 | 2286028050 | 28500 | 28500 | 28500 | 28450 | 241 |
| 505 | 20230915 | 105500 | 2279170850 | 28500 | 28450 | 28500 | 28450 | 387 |
| 506 | 20230915 | 105400 | 2268160500 | 28550 | 28500 | 28550 | 28500 | 812 |
| 507 | 20230915 | 105300 | 2245018450 | 28500 | 28550 | 28550 | 28500 | 337 |
| 508 | 20230915 | 105200 | 2235413550 | 28550 | 28500 | 28550 | 28500 | 721 |
| 509 | 20230915 | 105100 | 2214864750 | 28500 | 28500 | 28550 | 28450 | 384 |
| 510 | 20230915 | 105000 | 2203921500 | 28500 | 28500 | 28500 | 28450 | 341 |
| 511 | 20230915 | 104900 | 2194216800 | 28450 | 28500 | 28550 | 28450 | 512 |
| 512 | 20230915 | 104800 | 2179625000 | 28500 | 28500 | 28550 | 28500 | 235 |
| 513 | 20230915 | 104700 | 2172927350 | 28550 | 28500 | 28550 | 28450 | 662 |
| 514 | 20230915 | 104600 | 2154070350 | 28500 | 28500 | 28550 | 28450 | 1159 |
| 515 | 20230915 | 104500 | 2121038800 | 28500 | 28450 | 28500 | 28450 | 308 |
| 516 | 20230915 | 104400 | 2112276050 | 28500 | 28450 | 28500 | 28450 | 118 |
| 517 | 20230915 | 104300 | 2108916200 | 28500 | 28550 | 28550 | 28500 | 128 |
| 518 | 20230915 | 104200 | 2105267850 | 28500 | 28450 | 28500 | 28450 | 385 |
| 519 | 20230915 | 104100 | 2094311000 | 28500 | 28500 | 28500 | 28500 | 162 |
| 520 | 20230915 | 104000 | 2089694000 | 28500 | 28500 | 28500 | 28450 | 321 |
| 521 | 20230915 | 103900 | 2080556950 | 28500 | 28500 | 28500 | 28500 | 402 |
| 522 | 20230915 | 103800 | 2069099950 | 28500 | 28500 | 28500 | 28450 | 451 |
| 523 | 20230915 | 103700 | 2056262250 | 28500 | 28450 | 28500 | 28450 | 1239 |
| 524 | 20230915 | 103600 | 2020962800 | 28450 | 28500 | 28500 | 28450 | 70 |
| 525 | 20230915 | 103500 | 2018970100 | 28500 | 28450 | 28500 | 28450 | 457 |
| 526 | 20230915 | 103400 | 2005966850 | 28500 | 28450 | 28500 | 28450 | 73 |
| 527 | 20230915 | 103300 | 2003888850 | 28450 | 28500 | 28550 | 28450 | 1863 |
| 528 | 20230915 | 103200 | 1950801650 | 28550 | 28500 | 28550 | 28500 | 533 |
| 529 | 20230915 | 103100 | 1935610800 | 28500 | 28550 | 28550 | 28500 | 60 |
| 530 | 20230915 | 103000 | 1933900550 | 28500 | 28550 | 28550 | 28500 | 605 |
| 531 | 20230915 | 102900 | 1916656150 | 28550 | 28500 | 28550 | 28500 | 255 |
| 532 | 20230915 | 102800 | 1909387650 | 28550 | 28550 | 28550 | 28500 | 227 |
| 533 | 20230915 | 102700 | 1902917850 | 28550 | 28500 | 28550 | 28500 | 198 |
| 534 | 20230915 | 102600 | 1897266500 | 28550 | 28550 | 28550 | 28500 | 223 |
| 535 | 20230915 | 102500 | 1890901850 | 28550 | 28550 | 28550 | 28550 | 313 |
| 536 | 20230915 | 102400 | 1881965700 | 28600 | 28500 | 28600 | 28500 | 214 |
| 537 | 20230915 | 102300 | 1875864750 | 28550 | 28550 | 28550 | 28500 | 1072 |
| 538 | 20230915 | 102200 | 1845262700 | 28550 | 28550 | 28550 | 28500 | 1738 |
| 539 | 20230915 | 102100 | 1795725850 | 28500 | 28550 | 28550 | 28500 | 490 |
| 540 | 20230915 | 102000 | 1781744700 | 28550 | 28500 | 28550 | 28500 | 341 |
| 541 | 20230915 | 101900 | 1772026050 | 28550 | 28550 | 28550 | 28500 | 209 |
| 542 | 20230915 | 101800 | 1766068750 | 28550 | 28550 | 28550 | 28500 | 453 |
| 543 | 20230915 | 101700 | 1753143050 | 28550 | 28500 | 28550 | 28500 | 351 |
| 544 | 20230915 | 101600 | 1743136800 | 28500 | 28500 | 28550 | 28500 | 309 |
| 545 | 20230915 | 101500 | 1734329750 | 28550 | 28550 | 28550 | 28500 | 343 |
| 546 | 20230915 | 101400 | 1724553100 | 28500 | 28550 | 28550 | 28500 | 1142 |
| 547 | 20230915 | 101300 | 1691999150 | 28500 | 28600 | 28600 | 28500 | 351 |
| 548 | 20230915 | 101200 | 1681983750 | 28550 | 28550 | 28650 | 28550 | 1437 |
| 549 | 20230915 | 101100 | 1640904600 | 28550 | 28550 | 28550 | 28500 | 216 |
| 550 | 20230915 | 101000 | 1634743750 | 28500 | 28500 | 28550 | 28500 | 497 |
| 551 | 20230915 | 100900 | 1620567600 | 28550 | 28500 | 28550 | 28500 | 496 |
| 552 | 20230915 | 100800 | 1606426650 | 28450 | 28500 | 28500 | 28450 | 784 |
| 553 | 20230915 | 100700 | 1584113750 | 28500 | 28500 | 28500 | 28450 | 629 |
| 554 | 20230915 | 100600 | 1566195050 | 28500 | 28450 | 28600 | 28450 | 734 |
| 555 | 20230915 | 100500 | 1545253350 | 28500 | 28600 | 28600 | 28500 | 2855 |
| 556 | 20230915 | 100400 | 1463878100 | 28600 | 28550 | 28600 | 28500 | 346 |
| 557 | 20230915 | 100300 | 1454011450 | 28550 | 28500 | 28550 | 28500 | 485 |
| 558 | 20230915 | 100200 | 1440169150 | 28600 | 28600 | 28600 | 28500 | 2402 |
| 559 | 20230915 | 100100 | 1371599500 | 28550 | 28550 | 28600 | 28500 | 466 |
| 560 | 20230915 | 100000 | 1358299200 | 28600 | 28500 | 28600 | 28500 | 1363 |
| 561 | 20230915 | 095900 | 1319442050 | 28500 | 28450 | 28500 | 28450 | 1373 |
| 562 | 20230915 | 095800 | 1280326850 | 28500 | 28600 | 28600 | 28450 | 4838 |
| 563 | 20230915 | 095700 | 1142453800 | 28600 | 28600 | 28600 | 28550 | 2475 |
| 564 | 20230915 | 095600 | 1071777500 | 28600 | 28600 | 28600 | 28550 | 559 |
| 565 | 20230915 | 095500 | 1055797900 | 28600 | 28650 | 28650 | 28550 | 2279 |
| 566 | 20230915 | 095400 | 990615400 | 28600 | 28700 | 28700 | 28600 | 1277 |
| 567 | 20230915 | 095300 | 954044200 | 28750 | 28700 | 28750 | 28700 | 1234 |
| 568 | 20230915 | 095200 | 918608350 | 28750 | 28700 | 28750 | 28700 | 268 |
| 569 | 20230915 | 095100 | 910916300 | 28700 | 28750 | 28750 | 28700 | 406 |
| 570 | 20230915 | 095000 | 899263450 | 28700 | 28700 | 28750 | 28700 | 455 |
| 571 | 20230915 | 094900 | 886204600 | 28650 | 28700 | 28700 | 28650 | 374 |
| 572 | 20230915 | 094800 | 875482700 | 28700 | 28650 | 28700 | 28650 | 536 |
| 573 | 20230915 | 094700 | 860113350 | 28700 | 28700 | 28700 | 28650 | 94 |
| 574 | 20230915 | 094600 | 857417700 | 28650 | 28700 | 28700 | 28650 | 167 |
| 575 | 20230915 | 094500 | 852627800 | 28700 | 28700 | 28700 | 28650 | 87 |
| 576 | 20230915 | 094400 | 850133850 | 28700 | 28650 | 28750 | 28650 | 355 |
| 577 | 20230915 | 094300 | 839945900 | 28650 | 28600 | 28750 | 28600 | 794 |
| 578 | 20230915 | 094200 | 817211950 | 28600 | 28600 | 28650 | 28550 | 1232 |
| 579 | 20230915 | 094100 | 781986450 | 28650 | 28650 | 28700 | 28600 | 237 |
| 580 | 20230915 | 094000 | 775203850 | 28600 | 28650 | 28650 | 28600 | 381 |
| 581 | 20230915 | 093900 | 764293950 | 28650 | 28750 | 28750 | 28650 | 2140 |
| 582 | 20230915 | 093800 | 702885250 | 28750 | 28750 | 28800 | 28750 | 577 |
| 583 | 20230915 | 093700 | 686292950 | 28750 | 28750 | 28750 | 28750 | 274 |
| 584 | 20230915 | 093600 | 678415450 | 28750 | 28800 | 28800 | 28750 | 1890 |
| 585 | 20230915 | 093500 | 624057950 | 28750 | 28800 | 28800 | 28750 | 293 |
| 586 | 20230915 | 093400 | 615632550 | 28800 | 28850 | 28850 | 28750 | 1140 |
| 587 | 20230915 | 093300 | 582805850 | 28850 | 28950 | 28950 | 28800 | 966 |
| 588 | 20230915 | 093200 | 554938200 | 28950 | 28850 | 28950 | 28850 | 343 |
| 589 | 20230915 | 093100 | 545033900 | 28850 | 28850 | 28900 | 28800 | 338 |
| 590 | 20230915 | 093000 | 535285050 | 28850 | 28850 | 28850 | 28850 | 84 |
| 591 | 20230915 | 092900 | 532861650 | 28850 | 28850 | 28850 | 28800 | 52 |
| 592 | 20230915 | 092800 | 531363450 | 28850 | 28850 | 28850 | 28800 | 73 |
| 593 | 20230915 | 092700 | 529260300 | 28800 | 28800 | 28850 | 28800 | 271 |
| 594 | 20230915 | 092600 | 521452800 | 28850 | 28800 | 28850 | 28800 | 72 |
| 595 | 20230915 | 092500 | 519377600 | 28800 | 28800 | 28800 | 28800 | 317 |
| 596 | 20230915 | 092400 | 510248000 | 28750 | 28750 | 28800 | 28750 | 29 |
| 597 | 20230915 | 092300 | 509414000 | 28750 | 28750 | 28750 | 28750 | 210 |
| 598 | 20230915 | 092200 | 503376500 | 28800 | 28800 | 28800 | 28750 | 292 |
| 599 | 20230915 | 092100 | 494969150 | 28800 | 28750 | 28800 | 28750 | 626 |
| 600 | 20230915 | 092000 | 476952700 | 28750 | 28850 | 28850 | 28750 | 1328 |
| 601 | 20230915 | 091900 | 438743200 | 28850 | 28850 | 28850 | 28800 | 898 |
| 602 | 20230915 | 091800 | 412848450 | 28800 | 28850 | 28850 | 28800 | 62 |
| 603 | 20230915 | 091700 | 411062800 | 28850 | 28800 | 28850 | 28800 | 316 |
| 604 | 20230915 | 091600 | 401961850 | 28750 | 28800 | 28850 | 28750 | 548 |
| 605 | 20230915 | 091500 | 386179450 | 28800 | 28800 | 28850 | 28800 | 490 |
| 606 | 20230915 | 091400 | 372061850 | 28800 | 28950 | 28950 | 28800 | 3507 |
| 607 | 20230915 | 091300 | 270874350 | 29000 | 28950 | 29000 | 28950 | 185 |
| 608 | 20230915 | 091200 | 265518550 | 28950 | 28900 | 29050 | 28850 | 875 |
| 609 | 20230915 | 091100 | 240210300 | 28900 | 28850 | 28900 | 28850 | 397 |
| 610 | 20230915 | 091000 | 228743200 | 28850 | 28900 | 28900 | 28850 | 382 |
| 611 | 20230915 | 090900 | 217715900 | 28900 | 28950 | 28950 | 28900 | 722 |
| 612 | 20230915 | 090800 | 196849450 | 28950 | 29000 | 29000 | 28900 | 1033 |
| 613 | 20230915 | 090700 | 166931050 | 29050 | 29050 | 29050 | 29000 | 494 |
| 614 | 20230915 | 090600 | 152604650 | 29050 | 29000 | 29050 | 29000 | 221 |
| 615 | 20230915 | 090500 | 146188600 | 29000 | 29100 | 29150 | 28950 | 899 |
| 616 | 20230915 | 090400 | 120065000 | 29100 | 29150 | 29150 | 29100 | 204 |
| 617 | 20230915 | 090300 | 114128000 | 29150 | 29250 | 29250 | 29150 | 679 |
| 618 | 20230915 | 090200 | 94312050 | 29250 | 29100 | 29250 | 29100 | 555 |
| 619 | 20230915 | 090100 | 78119850 | 29150 | 29150 | 29150 | 29100 | 393 |
| 620 | 20230915 | 090000 | 66666150 | 29150 | 29350 | 29350 | 28950 | 2280 |