34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 3 | 20230915 | 192100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230915 | 192000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230915 | 191900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230915 | 191800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230915 | 191700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230915 | 191600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230915 | 191500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230915 | 191400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230915 | 191300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230915 | 191200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230915 | 191100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230915 | 191000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230915 | 190900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230915 | 190800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230915 | 190700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230915 | 190600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230915 | 190500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230915 | 190400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230915 | 190300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230915 | 190200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230915 | 190100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230915 | 190000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230915 | 185900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230915 | 185800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230915 | 185700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230915 | 185600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230915 | 185500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230915 | 185400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230915 | 185300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230915 | 185200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 33 | 20230915 | 185100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230915 | 185000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230915 | 184900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230915 | 184800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230915 | 184700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230915 | 184600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230915 | 184500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230915 | 184400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230915 | 184300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230915 | 184200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230915 | 184100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230915 | 184000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230915 | 183900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230915 | 183800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230915 | 183700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230915 | 183600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230915 | 183500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230915 | 183400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230915 | 183300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230915 | 183200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230915 | 183100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230915 | 183000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230915 | 182900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230915 | 182800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230915 | 182700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230915 | 182600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230915 | 182500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230915 | 182400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230915 | 182300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230915 | 182200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 63 | 20230915 | 182100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230915 | 182000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230915 | 181900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230915 | 181800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230915 | 181700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230915 | 181600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230915 | 181500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230915 | 181400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230915 | 181300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230915 | 181200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230915 | 181100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230915 | 181000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230915 | 180900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230915 | 180800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230915 | 180700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230915 | 180600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230915 | 180500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230915 | 180400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230915 | 180300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230915 | 180200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230915 | 180100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230915 | 180000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230915 | 175900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230915 | 175800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230915 | 175700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230915 | 175600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230915 | 175500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230915 | 175400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230915 | 175300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230915 | 175200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 93 | 20230915 | 175100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230915 | 175000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230915 | 174900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230915 | 174800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230915 | 174700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230915 | 174600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230915 | 174500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230915 | 174400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230915 | 174300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230915 | 174200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230915 | 174100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230915 | 174000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230915 | 173900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230915 | 173800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230915 | 173700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230915 | 173600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230915 | 173500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230915 | 173400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230915 | 173300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230915 | 173200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230915 | 173100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230915 | 173000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230915 | 172900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230915 | 172800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230915 | 172700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230915 | 172600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230915 | 172500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230915 | 172400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230915 | 172300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230915 | 172200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 123 | 20230915 | 172100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230915 | 172000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230915 | 171900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230915 | 171800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230915 | 171700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230915 | 171600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230915 | 171500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230915 | 171400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230915 | 171300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230915 | 171200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230915 | 171100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230915 | 171000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230915 | 170900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230915 | 170800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230915 | 170700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230915 | 170600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230915 | 170500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230915 | 170400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230915 | 170300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230915 | 170200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230915 | 170100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230915 | 170000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230915 | 165900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230915 | 165800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230915 | 165700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230915 | 165600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230915 | 165500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230915 | 165400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230915 | 165300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230915 | 165200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 153 | 20230915 | 165100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230915 | 165000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230915 | 164900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230915 | 164800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230915 | 164700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230915 | 164600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230915 | 164500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230915 | 164400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230915 | 164300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230915 | 164200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230915 | 164100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230915 | 164000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230915 | 163900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230915 | 163800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230915 | 163700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230915 | 163600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230915 | 163500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230915 | 163400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230915 | 163300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230915 | 163200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230915 | 163100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230915 | 163000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230915 | 162900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230915 | 162800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230915 | 162700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230915 | 162600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230915 | 162500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230915 | 162400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230915 | 162300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230915 | 162200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 183 | 20230915 | 162100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230915 | 162000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230915 | 161900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230915 | 161800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230915 | 161700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230915 | 161600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230915 | 161500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230915 | 161400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230915 | 161300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230915 | 161200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230915 | 161100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230915 | 161000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230915 | 160900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230915 | 160800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230915 | 160700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230915 | 160600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230915 | 160500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230915 | 160400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230915 | 160300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230915 | 160200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230915 | 160100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230915 | 160000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230915 | 155900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230915 | 155800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230915 | 155700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230915 | 155600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20230915 | 155500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20230915 | 155400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20230915 | 155300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20230915 | 155200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 213 | 20230915 | 155100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20230915 | 155000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20230915 | 154900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20230915 | 154800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20230915 | 154700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20230915 | 154600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20230915 | 154500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20230915 | 154400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20230915 | 154300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20230915 | 154200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20230915 | 154100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20230915 | 154000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20230915 | 153900 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20230915 | 153800 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20230915 | 153700 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20230915 | 153600 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20230915 | 153500 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20230915 | 153400 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20230915 | 153300 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20230915 | 153200 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20230915 | 153100 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20230915 | 153000 | 34471037050 | 26050 | 26050 | 26050 | 26050 | 27483 |
| 235 | 20230915 | 152900 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20230915 | 152800 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20230915 | 152700 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20230915 | 152600 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20230915 | 152500 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20230915 | 152400 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20230915 | 152300 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20230915 | 152200 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 243 | 20230915 | 152100 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20230915 | 152000 | 33755104900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20230915 | 151900 | 33755104900 | 26050 | 26100 | 26150 | 26000 | 10790 |
| 246 | 20230915 | 151800 | 33474053650 | 26100 | 26050 | 26150 | 26050 | 7739 |
| 247 | 20230915 | 151700 | 33272280900 | 26100 | 26100 | 26150 | 26050 | 4213 |
| 248 | 20230915 | 151600 | 33162458350 | 26200 | 26050 | 26200 | 26050 | 4680 |
| 249 | 20230915 | 151500 | 33040290650 | 26100 | 26100 | 26100 | 26050 | 2412 |
| 250 | 20230915 | 151400 | 32977363450 | 26100 | 26100 | 26150 | 26100 | 5434 |
| 251 | 20230915 | 151300 | 32835494250 | 26100 | 26150 | 26200 | 26100 | 2169 |
| 252 | 20230915 | 151200 | 32778812350 | 26200 | 26200 | 26250 | 26150 | 1678 |
| 253 | 20230915 | 151100 | 32734861250 | 26200 | 26100 | 26250 | 26100 | 6797 |
| 254 | 20230915 | 151000 | 32556921350 | 26100 | 26150 | 26200 | 26100 | 1140 |
| 255 | 20230915 | 150900 | 32527125150 | 26200 | 26150 | 26200 | 26100 | 3444 |
| 256 | 20230915 | 150800 | 32437104800 | 26150 | 26100 | 26200 | 26100 | 1601 |
| 257 | 20230915 | 150700 | 32395258550 | 26150 | 26100 | 26150 | 26100 | 2314 |
| 258 | 20230915 | 150600 | 32334751250 | 26100 | 26100 | 26150 | 26050 | 1929 |
| 259 | 20230915 | 150500 | 32284399950 | 26100 | 26100 | 26100 | 26050 | 1037 |
| 260 | 20230915 | 150400 | 32257348800 | 26100 | 26150 | 26200 | 26100 | 4729 |
| 261 | 20230915 | 150300 | 32133846450 | 26150 | 26150 | 26150 | 26100 | 1475 |
| 262 | 20230915 | 150200 | 32095293450 | 26150 | 26100 | 26200 | 26100 | 4081 |
| 263 | 20230915 | 150100 | 31988652900 | 26100 | 26100 | 26150 | 26100 | 2289 |
| 264 | 20230915 | 150000 | 31928881050 | 26100 | 26100 | 26100 | 26050 | 2414 |
| 265 | 20230915 | 145900 | 31865945700 | 26100 | 26100 | 26100 | 26050 | 1679 |
| 266 | 20230915 | 145800 | 31822138450 | 26100 | 26050 | 26100 | 26050 | 1077 |
| 267 | 20230915 | 145700 | 31794053800 | 26050 | 26100 | 26100 | 26000 | 3236 |
| 268 | 20230915 | 145600 | 31709703700 | 26050 | 26100 | 26100 | 26050 | 2182 |
| 269 | 20230915 | 145500 | 31652834000 | 26100 | 26050 | 26150 | 26050 | 3877 |
| 270 | 20230915 | 145400 | 31551731450 | 26050 | 26100 | 26150 | 26050 | 3545 |
| 271 | 20230915 | 145300 | 31459157050 | 26100 | 26150 | 26200 | 26050 | 1915 |
| 272 | 20230915 | 145200 | 31409171650 | 26150 | 26150 | 26200 | 26150 | 909 |
| 273 | 20230915 | 145100 | 31385399100 | 26150 | 26100 | 26200 | 26050 | 5200 |
| 274 | 20230915 | 145000 | 31249560700 | 26100 | 26050 | 26100 | 26050 | 1236 |
| 275 | 20230915 | 144900 | 31217326200 | 26050 | 26150 | 26150 | 26000 | 24633 |
| 276 | 20230915 | 144800 | 30575659100 | 26100 | 26100 | 26150 | 26100 | 2351 |
| 277 | 20230915 | 144700 | 30514272700 | 26100 | 26150 | 26150 | 26100 | 2432 |
| 278 | 20230915 | 144600 | 30450744800 | 26150 | 26150 | 26250 | 26150 | 1810 |
| 279 | 20230915 | 144500 | 30403381000 | 26150 | 26150 | 26300 | 26150 | 2645 |
| 280 | 20230915 | 144400 | 30334064400 | 26200 | 26200 | 26250 | 26150 | 3434 |
| 281 | 20230915 | 144300 | 30244205900 | 26200 | 26200 | 26300 | 26150 | 4438 |
| 282 | 20230915 | 144200 | 30127904550 | 26200 | 26200 | 26350 | 26200 | 3344 |
| 283 | 20230915 | 144100 | 30040221050 | 26250 | 26250 | 26300 | 26200 | 1428 |
| 284 | 20230915 | 144000 | 30002712250 | 26250 | 26250 | 26250 | 26200 | 1398 |
| 285 | 20230915 | 143900 | 29966026900 | 26250 | 26250 | 26250 | 26200 | 986 |
| 286 | 20230915 | 143800 | 29940184700 | 26250 | 26250 | 26250 | 26200 | 3245 |
| 287 | 20230915 | 143700 | 29855022300 | 26250 | 26250 | 26300 | 26200 | 1208 |
| 288 | 20230915 | 143600 | 29823298000 | 26250 | 26250 | 26300 | 26250 | 1760 |
| 289 | 20230915 | 143500 | 29777063500 | 26350 | 26300 | 26400 | 26250 | 1017 |
| 290 | 20230915 | 143400 | 29750309500 | 26300 | 26300 | 26350 | 26250 | 695 |
| 291 | 20230915 | 143300 | 29732034600 | 26300 | 26300 | 26300 | 26250 | 1138 |
| 292 | 20230915 | 143200 | 29702139050 | 26250 | 26300 | 26350 | 26250 | 990 |
| 293 | 20230915 | 143100 | 29676082950 | 26300 | 26300 | 26400 | 26250 | 1053 |
| 294 | 20230915 | 143000 | 29648362450 | 26300 | 26300 | 26350 | 26250 | 1031 |
| 295 | 20230915 | 142900 | 29621249750 | 26250 | 26350 | 26400 | 26250 | 1443 |
| 296 | 20230915 | 142800 | 29583264700 | 26300 | 26300 | 26350 | 26250 | 1396 |
| 297 | 20230915 | 142700 | 29546544200 | 26250 | 26200 | 26300 | 26200 | 958 |
| 298 | 20230915 | 142600 | 29521373350 | 26200 | 26300 | 26300 | 26200 | 1062 |
| 299 | 20230915 | 142500 | 29493527300 | 26200 | 26200 | 26300 | 26200 | 992 |
| 300 | 20230915 | 142400 | 29467464050 | 26250 | 26250 | 26250 | 26150 | 790 |
| 301 | 20230915 | 142300 | 29446760150 | 26250 | 26150 | 26250 | 26150 | 3343 |
| 302 | 20230915 | 142200 | 29359247000 | 26200 | 26250 | 26250 | 26150 | 3319 |
| 303 | 20230915 | 142100 | 29272304950 | 26250 | 26200 | 26250 | 26200 | 481 |
| 304 | 20230915 | 142000 | 29259686000 | 26200 | 26250 | 26250 | 26200 | 737 |
| 305 | 20230915 | 141900 | 29240371300 | 26200 | 26250 | 26250 | 26200 | 445 |
| 306 | 20230915 | 141800 | 29228694600 | 26200 | 26250 | 26250 | 26200 | 377 |
| 307 | 20230915 | 141700 | 29218800550 | 26250 | 26250 | 26250 | 26250 | 725 |
| 308 | 20230915 | 141600 | 29199769300 | 26250 | 26200 | 26300 | 26200 | 971 |
| 309 | 20230915 | 141500 | 29174280900 | 26200 | 26250 | 26300 | 26200 | 2839 |
| 310 | 20230915 | 141400 | 29099754900 | 26300 | 26350 | 26350 | 26250 | 1799 |
| 311 | 20230915 | 141300 | 29052465100 | 26300 | 26350 | 26350 | 26300 | 642 |
| 312 | 20230915 | 141200 | 29035578400 | 26300 | 26350 | 26350 | 26300 | 187 |
| 313 | 20230915 | 141100 | 29030657750 | 26350 | 26350 | 26350 | 26300 | 363 |
| 314 | 20230915 | 141000 | 29021107200 | 26300 | 26400 | 26400 | 26300 | 737 |
| 315 | 20230915 | 140900 | 29001697800 | 26350 | 26350 | 26400 | 26350 | 575 |
| 316 | 20230915 | 140800 | 28986544200 | 26350 | 26350 | 26400 | 26300 | 1446 |
| 317 | 20230915 | 140700 | 28948443700 | 26350 | 26300 | 26350 | 26300 | 766 |
| 318 | 20230915 | 140600 | 28928287450 | 26250 | 26200 | 26300 | 26200 | 1239 |
| 319 | 20230915 | 140500 | 28895770750 | 26200 | 26200 | 26250 | 26200 | 815 |
| 320 | 20230915 | 140400 | 28874391050 | 26200 | 26200 | 26250 | 26200 | 496 |
| 321 | 20230915 | 140300 | 28861390250 | 26200 | 26250 | 26250 | 26200 | 673 |
| 322 | 20230915 | 140200 | 28843746550 | 26250 | 26150 | 26250 | 26150 | 957 |
| 323 | 20230915 | 140100 | 28818652800 | 26150 | 26150 | 26200 | 26150 | 3304 |
| 324 | 20230915 | 140000 | 28732136150 | 26150 | 26250 | 26250 | 26150 | 2438 |
| 325 | 20230915 | 135900 | 28668381600 | 26150 | 26200 | 26250 | 26150 | 4893 |
| 326 | 20230915 | 135800 | 28540310200 | 26200 | 26200 | 26250 | 26200 | 1008 |
| 327 | 20230915 | 135700 | 28513896400 | 26250 | 26250 | 26250 | 26200 | 674 |
| 328 | 20230915 | 135600 | 28496221650 | 26200 | 26200 | 26250 | 26200 | 602 |
| 329 | 20230915 | 135500 | 28480436150 | 26200 | 26250 | 26250 | 26200 | 1398 |
| 330 | 20230915 | 135400 | 28443787750 | 26250 | 26250 | 26300 | 26250 | 1129 |
| 331 | 20230915 | 135300 | 28414134050 | 26300 | 26250 | 26300 | 26200 | 1261 |
| 332 | 20230915 | 135200 | 28381033650 | 26250 | 26300 | 26300 | 26200 | 2582 |
| 333 | 20230915 | 135100 | 28313266000 | 26250 | 26300 | 26350 | 26250 | 2410 |
| 334 | 20230915 | 135000 | 28249988850 | 26300 | 26250 | 26300 | 26250 | 1047 |
| 335 | 20230915 | 134900 | 28222457750 | 26250 | 26300 | 26300 | 26250 | 573 |
| 336 | 20230915 | 134800 | 28207412450 | 26250 | 26300 | 26300 | 26250 | 324 |
| 337 | 20230915 | 134700 | 28198906950 | 26250 | 26250 | 26300 | 26250 | 758 |
| 338 | 20230915 | 134600 | 28178996350 | 26300 | 26300 | 26350 | 26250 | 1530 |
| 339 | 20230915 | 134500 | 28138784950 | 26300 | 26250 | 26300 | 26250 | 1095 |
| 340 | 20230915 | 134400 | 28110011400 | 26250 | 26250 | 26250 | 26200 | 1848 |
| 341 | 20230915 | 134300 | 28061511500 | 26250 | 26250 | 26300 | 26200 | 3728 |
| 342 | 20230915 | 134200 | 27963811150 | 26300 | 26250 | 26350 | 26200 | 7331 |
| 343 | 20230915 | 134100 | 27771469850 | 26250 | 26250 | 26250 | 26150 | 3357 |
| 344 | 20230915 | 134000 | 27683576500 | 26250 | 26300 | 26350 | 26200 | 23673 |
| 345 | 20230915 | 133900 | 27062761900 | 26350 | 26300 | 26350 | 26300 | 755 |
| 346 | 20230915 | 133800 | 27042892350 | 26300 | 26350 | 26350 | 26200 | 3814 |
| 347 | 20230915 | 133700 | 26942682550 | 26300 | 26250 | 26300 | 26250 | 1473 |
| 348 | 20230915 | 133600 | 26904003350 | 26250 | 26350 | 26350 | 26250 | 12550 |
| 349 | 20230915 | 133500 | 26574103950 | 26350 | 26350 | 26400 | 26350 | 4425 |
| 350 | 20230915 | 133400 | 26457499600 | 26350 | 26350 | 26400 | 26350 | 840 |
| 351 | 20230915 | 133300 | 26435362750 | 26350 | 26400 | 26450 | 26350 | 1571 |
| 352 | 20230915 | 133200 | 26393910000 | 26400 | 26400 | 26450 | 26400 | 1990 |
| 353 | 20230915 | 133100 | 26341373100 | 26450 | 26450 | 26450 | 26400 | 1720 |
| 354 | 20230915 | 133000 | 26295916800 | 26400 | 26400 | 26450 | 26400 | 1224 |
| 355 | 20230915 | 132900 | 26263556750 | 26450 | 26450 | 26500 | 26400 | 436 |
| 356 | 20230915 | 132800 | 26252036100 | 26450 | 26450 | 26500 | 26450 | 776 |
| 357 | 20230915 | 132700 | 26231485900 | 26450 | 26450 | 26500 | 26450 | 929 |
| 358 | 20230915 | 132600 | 26206908850 | 26450 | 26500 | 26500 | 26450 | 452 |
| 359 | 20230915 | 132500 | 26194948000 | 26500 | 26450 | 26500 | 26450 | 353 |
| 360 | 20230915 | 132400 | 26185608500 | 26450 | 26450 | 26500 | 26450 | 581 |
| 361 | 20230915 | 132300 | 26170218300 | 26500 | 26500 | 26500 | 26450 | 423 |
| 362 | 20230915 | 132200 | 26159024250 | 26450 | 26500 | 26500 | 26450 | 329 |
| 363 | 20230915 | 132100 | 26150318250 | 26450 | 26450 | 26500 | 26450 | 127 |
| 364 | 20230915 | 132000 | 26146957550 | 26450 | 26400 | 26450 | 26400 | 1059 |
| 365 | 20230915 | 131900 | 26118973200 | 26400 | 26450 | 26450 | 26400 | 304 |
| 366 | 20230915 | 131800 | 26110941800 | 26400 | 26400 | 26450 | 26400 | 1161 |
| 367 | 20230915 | 131700 | 26080286800 | 26400 | 26400 | 26450 | 26400 | 946 |
| 368 | 20230915 | 131600 | 26055312000 | 26450 | 26400 | 26450 | 26400 | 1231 |
| 369 | 20230915 | 131500 | 26022803350 | 26450 | 26450 | 26450 | 26400 | 2297 |
| 370 | 20230915 | 131400 | 25962135700 | 26450 | 26400 | 26500 | 26400 | 1352 |
| 371 | 20230915 | 131300 | 25926341700 | 26400 | 26500 | 26550 | 26400 | 3895 |
| 372 | 20230915 | 131200 | 25823155800 | 26500 | 26550 | 26600 | 26500 | 816 |
| 373 | 20230915 | 131100 | 25801499750 | 26550 | 26550 | 26600 | 26500 | 2840 |
| 374 | 20230915 | 131000 | 25726057550 | 26550 | 26600 | 26650 | 26550 | 1971 |
| 375 | 20230915 | 130900 | 25673629100 | 26600 | 26600 | 26600 | 26550 | 1338 |
| 376 | 20230915 | 130800 | 25638042250 | 26550 | 26550 | 26600 | 26550 | 658 |
| 377 | 20230915 | 130700 | 25620565300 | 26550 | 26600 | 26600 | 26550 | 264 |
| 378 | 20230915 | 130600 | 25613543100 | 26550 | 26600 | 26600 | 26550 | 300 |
| 379 | 20230915 | 130500 | 25605568800 | 26600 | 26550 | 26600 | 26550 | 2534 |
| 380 | 20230915 | 130400 | 25538195700 | 26550 | 26500 | 26550 | 26500 | 1364 |
| 381 | 20230915 | 130300 | 25502010750 | 26500 | 26500 | 26500 | 26450 | 1086 |
| 382 | 20230915 | 130200 | 25473278500 | 26500 | 26500 | 26550 | 26400 | 1026 |
| 383 | 20230915 | 130100 | 25446102400 | 26500 | 26400 | 26500 | 26350 | 2146 |
| 384 | 20230915 | 130000 | 25389467000 | 26350 | 26400 | 26400 | 26350 | 2355 |
| 385 | 20230915 | 125900 | 25327321350 | 26400 | 26450 | 26450 | 26400 | 4543 |
| 386 | 20230915 | 125800 | 25207266200 | 26450 | 26450 | 26500 | 26400 | 3760 |
| 387 | 20230915 | 125700 | 25107819350 | 26450 | 26500 | 26550 | 26450 | 847 |
| 388 | 20230915 | 125600 | 25085385950 | 26500 | 26500 | 26500 | 26450 | 1582 |
| 389 | 20230915 | 125500 | 25043480850 | 26400 | 26500 | 26600 | 26400 | 14501 |
| 390 | 20230915 | 125400 | 24659614700 | 26500 | 26550 | 26550 | 26500 | 2631 |
| 391 | 20230915 | 125300 | 24589788500 | 26600 | 26600 | 26600 | 26550 | 309 |
| 392 | 20230915 | 125200 | 24581578300 | 26550 | 26600 | 26600 | 26550 | 576 |
| 393 | 20230915 | 125100 | 24566267350 | 26550 | 26550 | 26600 | 26550 | 238 |
| 394 | 20230915 | 125000 | 24559941450 | 26550 | 26600 | 26600 | 26550 | 1082 |
| 395 | 20230915 | 124900 | 24531200050 | 26550 | 26600 | 26600 | 26550 | 329 |
| 396 | 20230915 | 124800 | 24522456100 | 26600 | 26500 | 26600 | 26500 | 1404 |
| 397 | 20230915 | 124700 | 24485156500 | 26550 | 26500 | 26550 | 26500 | 986 |
| 398 | 20230915 | 124600 | 24459022050 | 26500 | 26550 | 26600 | 26500 | 1311 |
| 399 | 20230915 | 124500 | 24424218650 | 26600 | 26650 | 26650 | 26600 | 929 |
| 400 | 20230915 | 124400 | 24399497150 | 26650 | 26600 | 26650 | 26600 | 288 |
| 401 | 20230915 | 124300 | 24391827800 | 26600 | 26650 | 26650 | 26600 | 323 |
| 402 | 20230915 | 124200 | 24383225550 | 26600 | 26550 | 26600 | 26550 | 1505 |
| 403 | 20230915 | 124100 | 24343196300 | 26550 | 26550 | 26600 | 26550 | 1681 |
| 404 | 20230915 | 124000 | 24298563250 | 26600 | 26600 | 26650 | 26550 | 4754 |
| 405 | 20230915 | 123900 | 24172170850 | 26650 | 26600 | 26650 | 26600 | 122 |
| 406 | 20230915 | 123800 | 24168924950 | 26600 | 26650 | 26700 | 26600 | 717 |
| 407 | 20230915 | 123700 | 24149827550 | 26600 | 26700 | 26700 | 26600 | 479 |
| 408 | 20230915 | 123600 | 24137069850 | 26700 | 26700 | 26700 | 26600 | 2046 |
| 409 | 20230915 | 123500 | 24082502850 | 26650 | 26700 | 26700 | 26650 | 232 |
| 410 | 20230915 | 123400 | 24076317900 | 26700 | 26700 | 26700 | 26650 | 290 |
| 411 | 20230915 | 123300 | 24068576850 | 26650 | 26700 | 26700 | 26650 | 271 |
| 412 | 20230915 | 123200 | 24061354100 | 26650 | 26650 | 26700 | 26600 | 1353 |
| 413 | 20230915 | 123100 | 24025292750 | 26700 | 26700 | 26700 | 26650 | 410 |
| 414 | 20230915 | 123000 | 24014347150 | 26700 | 26750 | 26750 | 26700 | 316 |
| 415 | 20230915 | 122900 | 24005901050 | 26700 | 26750 | 26750 | 26700 | 228 |
| 416 | 20230915 | 122800 | 23999802650 | 26750 | 26700 | 26750 | 26700 | 964 |
| 417 | 20230915 | 122700 | 23974058800 | 26650 | 26750 | 26750 | 26650 | 228 |
| 418 | 20230915 | 122600 | 23967971600 | 26750 | 26700 | 26750 | 26700 | 620 |
| 419 | 20230915 | 122500 | 23951417250 | 26700 | 26650 | 26700 | 26600 | 913 |
| 420 | 20230915 | 122400 | 23927061850 | 26600 | 26600 | 26700 | 26600 | 323 |
| 421 | 20230915 | 122300 | 23918449750 | 26700 | 26700 | 26700 | 26600 | 1259 |
| 422 | 20230915 | 122200 | 23884899250 | 26700 | 26650 | 26700 | 26600 | 1677 |
| 423 | 20230915 | 122100 | 23840206750 | 26650 | 26700 | 26750 | 26650 | 2074 |
| 424 | 20230915 | 122000 | 23784829350 | 26700 | 26750 | 26750 | 26700 | 757 |
| 425 | 20230915 | 121900 | 23764604050 | 26700 | 26750 | 26750 | 26700 | 400 |
| 426 | 20230915 | 121800 | 23753912300 | 26750 | 26700 | 26750 | 26700 | 300 |
| 427 | 20230915 | 121700 | 23745897300 | 26700 | 26750 | 26750 | 26700 | 938 |
| 428 | 20230915 | 121600 | 23720839800 | 26750 | 26700 | 26750 | 26700 | 53 |
| 429 | 20230915 | 121500 | 23719422550 | 26750 | 26700 | 26750 | 26650 | 243 |
| 430 | 20230915 | 121400 | 23712938950 | 26700 | 26700 | 26700 | 26650 | 487 |
| 431 | 20230915 | 121300 | 23699937500 | 26700 | 26750 | 26750 | 26700 | 588 |
| 432 | 20230915 | 121200 | 23684234000 | 26750 | 26750 | 26750 | 26700 | 532 |
| 433 | 20230915 | 121100 | 23670026500 | 26750 | 26750 | 26750 | 26750 | 105 |
| 434 | 20230915 | 121000 | 23667217750 | 26750 | 26650 | 26750 | 26650 | 1289 |
| 435 | 20230915 | 120900 | 23632801700 | 26700 | 26650 | 26700 | 26650 | 114 |
| 436 | 20230915 | 120800 | 23629760450 | 26700 | 26700 | 26700 | 26700 | 1840 |
| 437 | 20230915 | 120700 | 23580632450 | 26750 | 26700 | 26750 | 26650 | 1002 |
| 438 | 20230915 | 120600 | 23553885000 | 26650 | 26700 | 26700 | 26650 | 1207 |
| 439 | 20230915 | 120500 | 23521715700 | 26650 | 26700 | 26700 | 26650 | 4038 |
| 440 | 20230915 | 120400 | 23414098050 | 26700 | 26700 | 26700 | 26650 | 1982 |
| 441 | 20230915 | 120300 | 23361195550 | 26650 | 26650 | 26700 | 26600 | 272 |
| 442 | 20230915 | 120200 | 23353946650 | 26600 | 26600 | 26650 | 26600 | 1957 |
| 443 | 20230915 | 120100 | 23301839750 | 26650 | 26650 | 26650 | 26650 | 418 |
| 444 | 20230915 | 120000 | 23290700050 | 26650 | 26600 | 26700 | 26600 | 962 |
| 445 | 20230915 | 115900 | 23265075350 | 26600 | 26600 | 26650 | 26600 | 882 |
| 446 | 20230915 | 115800 | 23241613450 | 26600 | 26650 | 26650 | 26550 | 3235 |
| 447 | 20230915 | 115700 | 23155557050 | 26700 | 26650 | 26700 | 26600 | 754 |
| 448 | 20230915 | 115600 | 23135466200 | 26600 | 26600 | 26650 | 26600 | 710 |
| 449 | 20230915 | 115500 | 23116579600 | 26600 | 26600 | 26650 | 26550 | 1852 |
| 450 | 20230915 | 115400 | 23067296050 | 26650 | 26600 | 26650 | 26550 | 1909 |
| 451 | 20230915 | 115300 | 23016517300 | 26600 | 26650 | 26650 | 26550 | 1171 |
| 452 | 20230915 | 115200 | 22985367150 | 26600 | 26600 | 26650 | 26600 | 592 |
| 453 | 20230915 | 115100 | 22969614850 | 26600 | 26600 | 26600 | 26600 | 1041 |
| 454 | 20230915 | 115000 | 22941924250 | 26650 | 26600 | 26650 | 26600 | 973 |
| 455 | 20230915 | 114900 | 22916036200 | 26600 | 26600 | 26650 | 26600 | 1105 |
| 456 | 20230915 | 114800 | 22886635400 | 26600 | 26650 | 26650 | 26600 | 2466 |
| 457 | 20230915 | 114700 | 22821016550 | 26600 | 26650 | 26700 | 26600 | 1610 |
| 458 | 20230915 | 114600 | 22778120200 | 26750 | 26650 | 26750 | 26650 | 1424 |
| 459 | 20230915 | 114500 | 22740117550 | 26650 | 26700 | 26700 | 26650 | 2783 |
| 460 | 20230915 | 114400 | 22665827200 | 26700 | 26700 | 26700 | 26700 | 660 |
| 461 | 20230915 | 114300 | 22648205200 | 26750 | 26750 | 26750 | 26700 | 106 |
| 462 | 20230915 | 114200 | 22645372050 | 26750 | 26750 | 26750 | 26700 | 298 |
| 463 | 20230915 | 114100 | 22637410200 | 26750 | 26700 | 26750 | 26700 | 293 |
| 464 | 20230915 | 114000 | 22629577300 | 26700 | 26750 | 26750 | 26700 | 2415 |
| 465 | 20230915 | 113900 | 22564991000 | 26750 | 26700 | 26750 | 26700 | 94 |
| 466 | 20230915 | 113800 | 22562477950 | 26750 | 26750 | 26750 | 26700 | 263 |
| 467 | 20230915 | 113700 | 22555443500 | 26700 | 26600 | 26700 | 26600 | 4234 |
| 468 | 20230915 | 113600 | 22442465300 | 26700 | 26650 | 26700 | 26600 | 4865 |
| 469 | 20230915 | 113500 | 22312925550 | 26650 | 26650 | 26700 | 26650 | 393 |
| 470 | 20230915 | 113400 | 22302450650 | 26650 | 26650 | 26700 | 26600 | 1319 |
| 471 | 20230915 | 113300 | 22267282550 | 26650 | 26650 | 26700 | 26600 | 1846 |
| 472 | 20230915 | 113200 | 22218045800 | 26650 | 26600 | 26650 | 26600 | 514 |
| 473 | 20230915 | 113100 | 22204356100 | 26600 | 26700 | 26700 | 26500 | 651 |
| 474 | 20230915 | 113000 | 22187035000 | 26600 | 26700 | 26750 | 26450 | 8686 |
| 475 | 20230915 | 112900 | 21956220200 | 26700 | 26600 | 26750 | 26600 | 2569 |
| 476 | 20230915 | 112800 | 21887673350 | 26600 | 26650 | 26650 | 26500 | 2196 |
| 477 | 20230915 | 112700 | 21829305350 | 26500 | 26650 | 26700 | 26500 | 10224 |
| 478 | 20230915 | 112600 | 21557916550 | 26650 | 26600 | 26650 | 26600 | 1702 |
| 479 | 20230915 | 112500 | 21512626950 | 26650 | 26600 | 26650 | 26600 | 2263 |
| 480 | 20230915 | 112400 | 21452360900 | 26600 | 26650 | 26650 | 26600 | 3600 |
| 481 | 20230915 | 112300 | 21356495950 | 26650 | 26650 | 26700 | 26650 | 1029 |
| 482 | 20230915 | 112200 | 21329046150 | 26700 | 26650 | 26700 | 26600 | 1072 |
| 483 | 20230915 | 112100 | 21300477450 | 26650 | 26700 | 26700 | 26650 | 1855 |
| 484 | 20230915 | 112000 | 21251034950 | 26650 | 26750 | 26800 | 26650 | 1525 |
| 485 | 20230915 | 111900 | 21210351550 | 26750 | 26750 | 26750 | 26650 | 2663 |
| 486 | 20230915 | 111800 | 21139161600 | 26700 | 26800 | 26800 | 26500 | 13186 |
| 487 | 20230915 | 111700 | 20787984100 | 26800 | 26800 | 26850 | 26750 | 371 |
| 488 | 20230915 | 111600 | 20778050350 | 26850 | 26800 | 26850 | 26800 | 2515 |
| 489 | 20230915 | 111500 | 20710640200 | 26800 | 26850 | 26850 | 26800 | 1457 |
| 490 | 20230915 | 111400 | 20671520900 | 26850 | 26900 | 26900 | 26850 | 1397 |
| 491 | 20230915 | 111300 | 20634011200 | 26900 | 26900 | 26900 | 26850 | 256 |
| 492 | 20230915 | 111200 | 20627130400 | 26900 | 26900 | 26900 | 26850 | 644 |
| 493 | 20230915 | 111100 | 20609809400 | 26950 | 26900 | 26950 | 26900 | 539 |
| 494 | 20230915 | 111000 | 20595310200 | 26900 | 26900 | 26950 | 26900 | 952 |
| 495 | 20230915 | 110900 | 20569701050 | 26900 | 26950 | 26950 | 26900 | 148 |
| 496 | 20230915 | 110800 | 20565717150 | 26950 | 26900 | 26950 | 26850 | 342 |
| 497 | 20230915 | 110700 | 20556515100 | 26850 | 26950 | 26950 | 26850 | 825 |
| 498 | 20230915 | 110600 | 20534319600 | 26900 | 26900 | 26950 | 26900 | 429 |
| 499 | 20230915 | 110500 | 20522770050 | 26900 | 26900 | 26950 | 26900 | 186 |
| 500 | 20230915 | 110400 | 20517761300 | 26900 | 26900 | 26950 | 26900 | 602 |
| 501 | 20230915 | 110300 | 20501561150 | 26900 | 26950 | 26950 | 26900 | 898 |
| 502 | 20230915 | 110200 | 20477373850 | 26950 | 26950 | 26950 | 26900 | 1065 |
| 503 | 20230915 | 110100 | 20448672600 | 26950 | 26950 | 26950 | 26900 | 136 |
| 504 | 20230915 | 110000 | 20445009450 | 26900 | 26950 | 26950 | 26850 | 1471 |
| 505 | 20230915 | 105900 | 20405443800 | 26950 | 26900 | 27000 | 26900 | 3386 |
| 506 | 20230915 | 105800 | 20314145900 | 26950 | 26900 | 26950 | 26900 | 398 |
| 507 | 20230915 | 105700 | 20303432550 | 26900 | 26950 | 26950 | 26850 | 2728 |
| 508 | 20230915 | 105600 | 20230048400 | 26950 | 26900 | 26950 | 26900 | 459 |
| 509 | 20230915 | 105500 | 20217700200 | 26900 | 26900 | 26950 | 26900 | 727 |
| 510 | 20230915 | 105400 | 20198141150 | 26900 | 27000 | 27000 | 26900 | 2071 |
| 511 | 20230915 | 105300 | 20142331550 | 27000 | 26950 | 27000 | 26900 | 465 |
| 512 | 20230915 | 105200 | 20129786450 | 26950 | 26950 | 27000 | 26950 | 379 |
| 513 | 20230915 | 105100 | 20119571550 | 26950 | 27000 | 27000 | 26900 | 717 |
| 514 | 20230915 | 105000 | 20100228150 | 27000 | 26800 | 27050 | 26800 | 11911 |
| 515 | 20230915 | 104900 | 19779256950 | 26800 | 26800 | 26850 | 26750 | 688 |
| 516 | 20230915 | 104800 | 19760824650 | 26800 | 26800 | 26800 | 26800 | 1692 |
| 517 | 20230915 | 104700 | 19715479050 | 26900 | 26800 | 26900 | 26800 | 2420 |
| 518 | 20230915 | 104600 | 19650544750 | 26800 | 26750 | 26850 | 26750 | 702 |
| 519 | 20230915 | 104500 | 19631716800 | 26750 | 26750 | 26850 | 26700 | 6930 |
| 520 | 20230915 | 104400 | 19446232950 | 26800 | 26800 | 26800 | 26750 | 419 |
| 521 | 20230915 | 104300 | 19435015800 | 26800 | 26750 | 26800 | 26750 | 1722 |
| 522 | 20230915 | 104200 | 19388945100 | 26800 | 26900 | 26900 | 26750 | 389 |
| 523 | 20230915 | 104100 | 19378518450 | 26900 | 26850 | 26900 | 26750 | 1663 |
| 524 | 20230915 | 104000 | 19333929100 | 26850 | 26850 | 26950 | 26800 | 839 |
| 525 | 20230915 | 103900 | 19311378750 | 26850 | 26800 | 26850 | 26800 | 881 |
| 526 | 20230915 | 103800 | 19287764350 | 26850 | 26800 | 26850 | 26800 | 537 |
| 527 | 20230915 | 103700 | 19273371550 | 26750 | 26800 | 26850 | 26750 | 4143 |
| 528 | 20230915 | 103600 | 19162445200 | 26800 | 26800 | 26850 | 26750 | 788 |
| 529 | 20230915 | 103500 | 19141314700 | 26750 | 26800 | 26850 | 26750 | 5163 |
| 530 | 20230915 | 103400 | 19003017500 | 26850 | 26800 | 26850 | 26800 | 285 |
| 531 | 20230915 | 103300 | 18995378500 | 26800 | 26900 | 26900 | 26750 | 4146 |
| 532 | 20230915 | 103200 | 18884245200 | 26850 | 26850 | 26900 | 26850 | 1198 |
| 533 | 20230915 | 103100 | 18852077350 | 26900 | 26900 | 26900 | 26850 | 454 |
| 534 | 20230915 | 103000 | 18839865300 | 26900 | 26900 | 26950 | 26900 | 1621 |
| 535 | 20230915 | 102900 | 18796245550 | 26900 | 26900 | 26900 | 26900 | 566 |
| 536 | 20230915 | 102800 | 18781020150 | 26900 | 26900 | 26950 | 26900 | 356 |
| 537 | 20230915 | 102700 | 18771443550 | 26900 | 26950 | 27000 | 26900 | 102 |
| 538 | 20230915 | 102600 | 18768694500 | 26950 | 26850 | 26950 | 26850 | 624 |
| 539 | 20230915 | 102500 | 18751917650 | 26900 | 26850 | 26900 | 26850 | 228 |
| 540 | 20230915 | 102400 | 18745795150 | 26850 | 26850 | 26850 | 26850 | 702 |
| 541 | 20230915 | 102300 | 18726946450 | 26900 | 26850 | 26900 | 26850 | 838 |
| 542 | 20230915 | 102200 | 18704445000 | 26900 | 27000 | 27000 | 26900 | 2088 |
| 543 | 20230915 | 102100 | 18648218200 | 27000 | 27000 | 27050 | 26950 | 2861 |
| 544 | 20230915 | 102000 | 18570976350 | 27000 | 27050 | 27050 | 27000 | 294 |
| 545 | 20230915 | 101900 | 18563023950 | 27050 | 27000 | 27100 | 27000 | 836 |
| 546 | 20230915 | 101800 | 18540419950 | 27000 | 27050 | 27100 | 27000 | 433 |
| 547 | 20230915 | 101700 | 18528711800 | 27100 | 27050 | 27100 | 27050 | 794 |
| 548 | 20230915 | 101600 | 18507225150 | 27050 | 27000 | 27050 | 27000 | 1360 |
| 549 | 20230915 | 101500 | 18470462950 | 27000 | 27000 | 27000 | 26950 | 344 |
| 550 | 20230915 | 101400 | 18461177150 | 27050 | 27050 | 27050 | 27000 | 767 |
| 551 | 20230915 | 101300 | 18440466300 | 27050 | 27000 | 27050 | 27000 | 351 |
| 552 | 20230915 | 101200 | 18430975900 | 27000 | 27000 | 27050 | 26950 | 2417 |
| 553 | 20230915 | 101100 | 18365763350 | 27000 | 27000 | 27050 | 27000 | 1491 |
| 554 | 20230915 | 101000 | 18325468000 | 27000 | 27000 | 27050 | 26950 | 1379 |
| 555 | 20230915 | 100900 | 18288248800 | 27000 | 26950 | 27000 | 26950 | 968 |
| 556 | 20230915 | 100800 | 18262144650 | 27000 | 27000 | 27000 | 27000 | 1446 |
| 557 | 20230915 | 100700 | 18223102650 | 27000 | 27000 | 27000 | 26950 | 1435 |
| 558 | 20230915 | 100600 | 18184374700 | 26950 | 26900 | 27000 | 26900 | 1996 |
| 559 | 20230915 | 100500 | 18130586200 | 26850 | 26800 | 26950 | 26800 | 1818 |
| 560 | 20230915 | 100400 | 18081722150 | 26800 | 26800 | 26850 | 26750 | 983 |
| 561 | 20230915 | 100300 | 18055358500 | 26800 | 26750 | 26900 | 26700 | 7100 |
| 562 | 20230915 | 100200 | 17865087050 | 26750 | 26850 | 26850 | 26750 | 1676 |
| 563 | 20230915 | 100100 | 17820203950 | 26850 | 26750 | 26850 | 26750 | 2149 |
| 564 | 20230915 | 100000 | 17762664050 | 26750 | 26750 | 26850 | 26650 | 1359 |
| 565 | 20230915 | 095900 | 17726282300 | 26700 | 26750 | 26750 | 26650 | 2693 |
| 566 | 20230915 | 095800 | 17654370400 | 26750 | 26750 | 26750 | 26650 | 5178 |
| 567 | 20230915 | 095700 | 17516009650 | 26750 | 26950 | 26950 | 26750 | 6662 |
| 568 | 20230915 | 095600 | 17337071350 | 26900 | 27000 | 27000 | 26900 | 3410 |
| 569 | 20230915 | 095500 | 17245193400 | 27000 | 26950 | 27000 | 26950 | 1392 |
| 570 | 20230915 | 095400 | 17207620000 | 27000 | 26950 | 27000 | 26950 | 1887 |
| 571 | 20230915 | 095300 | 17156764300 | 26950 | 26950 | 26950 | 26900 | 356 |
| 572 | 20230915 | 095200 | 17147180650 | 26950 | 26950 | 27000 | 26950 | 1303 |
| 573 | 20230915 | 095100 | 17112062100 | 26950 | 26950 | 27000 | 26900 | 2691 |
| 574 | 20230915 | 095000 | 17039564150 | 27000 | 26950 | 27000 | 26950 | 912 |
| 575 | 20230915 | 094900 | 17014957500 | 26950 | 26950 | 27000 | 26900 | 1072 |
| 576 | 20230915 | 094800 | 16986074950 | 26950 | 26900 | 27000 | 26900 | 2900 |
| 577 | 20230915 | 094700 | 16907973900 | 26900 | 26850 | 26950 | 26800 | 1552 |
| 578 | 20230915 | 094600 | 16866287700 | 26850 | 26950 | 26950 | 26850 | 2145 |
| 579 | 20230915 | 094500 | 16808665050 | 26900 | 27050 | 27050 | 26900 | 2350 |
| 580 | 20230915 | 094400 | 16745339200 | 27050 | 27050 | 27100 | 27000 | 2976 |
| 581 | 20230915 | 094300 | 16664914250 | 27000 | 27050 | 27050 | 26950 | 2196 |
| 582 | 20230915 | 094200 | 16605610800 | 27000 | 26900 | 27050 | 26900 | 4025 |
| 583 | 20230915 | 094100 | 16496968150 | 27000 | 26850 | 27000 | 26850 | 2833 |
| 584 | 20230915 | 094000 | 16420701500 | 26850 | 26900 | 26950 | 26850 | 1004 |
| 585 | 20230915 | 093900 | 16393727500 | 26900 | 26850 | 27000 | 26800 | 6913 |
| 586 | 20230915 | 093800 | 16207741350 | 26800 | 26900 | 26900 | 26800 | 9336 |
| 587 | 20230915 | 093700 | 15956838250 | 26950 | 27000 | 27000 | 26900 | 1629 |
| 588 | 20230915 | 093600 | 15912943050 | 27000 | 27000 | 27000 | 26950 | 1964 |
| 589 | 20230915 | 093500 | 15859985650 | 26950 | 26950 | 27000 | 26900 | 2132 |
| 590 | 20230915 | 093400 | 15802497700 | 26950 | 26900 | 27000 | 26900 | 894 |
| 591 | 20230915 | 093300 | 15778395550 | 26950 | 26950 | 26950 | 26900 | 2700 |
| 592 | 20230915 | 093200 | 15705631150 | 26950 | 27000 | 27000 | 26900 | 4482 |
| 593 | 20230915 | 093100 | 15584853650 | 27000 | 27100 | 27100 | 26950 | 7966 |
| 594 | 20230915 | 093000 | 15369515150 | 27150 | 27000 | 27250 | 27000 | 9629 |
| 595 | 20230915 | 092900 | 15108024350 | 27000 | 26900 | 27100 | 26900 | 4054 |
| 596 | 20230915 | 092800 | 14998646500 | 26950 | 27000 | 27100 | 26900 | 14863 |
| 597 | 20230915 | 092700 | 14597319750 | 27000 | 26900 | 27050 | 26850 | 15371 |
| 598 | 20230915 | 092600 | 14182630400 | 26900 | 26850 | 26900 | 26800 | 3408 |
| 599 | 20230915 | 092500 | 14091088900 | 26850 | 26750 | 26850 | 26750 | 5311 |
| 600 | 20230915 | 092400 | 13948808700 | 26800 | 26750 | 26800 | 26700 | 3260 |
| 601 | 20230915 | 092300 | 13861591000 | 26700 | 26700 | 26750 | 26650 | 2560 |
| 602 | 20230915 | 092200 | 13793260650 | 26700 | 26850 | 26850 | 26650 | 20096 |
| 603 | 20230915 | 092100 | 13255474900 | 26850 | 26550 | 26900 | 26550 | 16539 |
| 604 | 20230915 | 092000 | 12813915300 | 26500 | 26400 | 26550 | 26350 | 7476 |
| 605 | 20230915 | 091900 | 12616246900 | 26350 | 26350 | 26400 | 26200 | 16808 |
| 606 | 20230915 | 091800 | 12174470700 | 26400 | 26550 | 26550 | 26350 | 11669 |
| 607 | 20230915 | 091700 | 11866095700 | 26500 | 26550 | 26550 | 26450 | 11469 |
| 608 | 20230915 | 091600 | 11561872150 | 26550 | 26300 | 26550 | 26200 | 17580 |
| 609 | 20230915 | 091500 | 11098709750 | 26300 | 26450 | 26500 | 26250 | 11302 |
| 610 | 20230915 | 091400 | 10800885700 | 26400 | 26450 | 26600 | 26200 | 35327 |
| 611 | 20230915 | 091300 | 9868504150 | 26500 | 26600 | 26650 | 26450 | 36093 |
| 612 | 20230915 | 091200 | 8910680350 | 26700 | 26800 | 26850 | 26600 | 18140 |
| 613 | 20230915 | 091100 | 8425765350 | 26850 | 26950 | 27050 | 26800 | 11583 |
| 614 | 20230915 | 091000 | 8114125600 | 26950 | 27000 | 27200 | 26900 | 12238 |
| 615 | 20230915 | 090900 | 7783571650 | 27000 | 26800 | 27050 | 26750 | 16124 |
| 616 | 20230915 | 090800 | 7350118550 | 26750 | 27500 | 27500 | 26500 | 55872 |
| 617 | 20230915 | 090700 | 5838277600 | 27500 | 27800 | 27850 | 27450 | 11205 |
| 618 | 20230915 | 090600 | 5528479850 | 27800 | 27600 | 27850 | 27600 | 9567 |
| 619 | 20230915 | 090500 | 5263354350 | 27650 | 27500 | 27700 | 27350 | 11784 |
| 620 | 20230915 | 090400 | 4939766350 | 27500 | 27650 | 27850 | 27500 | 11805 |
| 621 | 20230915 | 090300 | 4612764050 | 27650 | 27850 | 27850 | 27400 | 40608 |
| 622 | 20230915 | 090200 | 3490972850 | 27900 | 27800 | 27950 | 27750 | 24101 |
| 623 | 20230915 | 090100 | 2819155300 | 27750 | 27850 | 28100 | 27750 | 30986 |
| 624 | 20230915 | 090000 | 1953720200 | 27850 | 28000 | 28000 | 27800 | 69562 |