34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 3 | 20230921 | 193400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230921 | 193300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230921 | 193200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230921 | 193100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230921 | 193000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230921 | 192900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230921 | 192800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230921 | 192700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230921 | 192600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230921 | 192500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230921 | 192400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230921 | 192300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230921 | 192200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230921 | 192100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230921 | 192000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230921 | 191900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230921 | 191800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230921 | 191700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230921 | 191600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230921 | 191500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230921 | 191400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230921 | 191300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230921 | 191200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230921 | 191100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230921 | 191000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230921 | 190900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230921 | 190800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230921 | 190700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230921 | 190600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230921 | 190500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 33 | 20230921 | 190400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230921 | 190300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230921 | 190200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230921 | 190100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230921 | 190000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230921 | 185900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230921 | 185800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230921 | 185700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230921 | 185600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230921 | 185500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230921 | 185400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230921 | 185300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230921 | 185200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230921 | 185100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230921 | 185000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230921 | 184900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230921 | 184800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230921 | 184700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230921 | 184600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230921 | 184500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230921 | 184400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230921 | 184300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230921 | 184200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230921 | 184100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230921 | 184000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230921 | 183900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230921 | 183800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230921 | 183700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230921 | 183600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230921 | 183500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 63 | 20230921 | 183400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230921 | 183300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230921 | 183200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230921 | 183100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230921 | 183000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230921 | 182900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230921 | 182800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230921 | 182700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230921 | 182600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230921 | 182500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230921 | 182400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230921 | 182300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230921 | 182200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230921 | 182100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230921 | 182000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230921 | 181900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230921 | 181800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230921 | 181700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230921 | 181600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230921 | 181500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230921 | 181400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230921 | 181300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230921 | 181200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230921 | 181100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230921 | 181000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230921 | 180900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230921 | 180800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230921 | 180700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230921 | 180600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230921 | 180500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 93 | 20230921 | 180400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230921 | 180300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230921 | 180200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230921 | 180100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230921 | 180000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230921 | 175900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230921 | 175800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230921 | 175700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230921 | 175600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230921 | 175500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230921 | 175400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230921 | 175300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230921 | 175200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230921 | 175100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230921 | 175000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230921 | 174900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230921 | 174800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230921 | 174700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230921 | 174600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230921 | 174500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230921 | 174400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230921 | 174300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230921 | 174200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230921 | 174100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230921 | 174000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230921 | 173900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230921 | 173800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230921 | 173700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230921 | 173600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230921 | 173500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 123 | 20230921 | 173400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230921 | 173300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230921 | 173200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230921 | 173100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230921 | 173000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230921 | 172900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230921 | 172800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230921 | 172700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230921 | 172600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230921 | 172500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230921 | 172400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230921 | 172300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230921 | 172200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230921 | 172100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230921 | 172000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230921 | 171900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230921 | 171800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230921 | 171700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230921 | 171600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230921 | 171500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230921 | 171400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230921 | 171300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230921 | 171200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230921 | 171100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230921 | 171000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230921 | 170900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230921 | 170800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230921 | 170700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230921 | 170600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230921 | 170500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 153 | 20230921 | 170400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230921 | 170300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230921 | 170200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230921 | 170100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230921 | 170000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230921 | 165900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230921 | 165800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230921 | 165700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230921 | 165600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230921 | 165500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230921 | 165400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230921 | 165300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230921 | 165200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230921 | 165100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230921 | 165000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230921 | 164900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230921 | 164800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230921 | 164700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230921 | 164600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230921 | 164500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230921 | 164400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230921 | 164300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230921 | 164200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230921 | 164100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230921 | 164000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230921 | 163900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230921 | 163800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230921 | 163700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230921 | 163600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230921 | 163500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 183 | 20230921 | 163400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230921 | 163300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230921 | 163200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230921 | 163100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230921 | 163000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230921 | 162900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230921 | 162800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230921 | 162700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230921 | 162600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230921 | 162500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230921 | 162400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230921 | 162300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230921 | 162200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230921 | 162100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230921 | 162000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230921 | 161900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230921 | 161800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230921 | 161700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230921 | 161600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230921 | 161500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230921 | 161400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230921 | 161300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230921 | 161200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230921 | 161100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230921 | 161000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230921 | 160900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230921 | 160800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230921 | 160700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230921 | 160600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230921 | 160500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 213 | 20230921 | 160400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230921 | 160300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230921 | 160200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20230921 | 160100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20230921 | 160000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230921 | 155900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230921 | 155800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230921 | 155700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230921 | 155600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230921 | 155500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230921 | 155400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230921 | 155300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230921 | 155200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230921 | 155100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230921 | 155000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230921 | 154900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230921 | 154800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230921 | 154700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230921 | 154600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230921 | 154500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230921 | 154400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230921 | 154300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230921 | 154200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230921 | 154100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230921 | 154000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230921 | 153900 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230921 | 153800 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230921 | 153700 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230921 | 153600 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230921 | 153500 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 243 | 20230921 | 153400 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230921 | 153300 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20230921 | 153200 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20230921 | 153100 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20230921 | 153000 | 7483871300 | 28100 | 28100 | 28100 | 28100 | 5802 |
| 248 | 20230921 | 152900 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20230921 | 152800 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20230921 | 152700 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20230921 | 152600 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20230921 | 152500 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20230921 | 152400 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20230921 | 152300 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20230921 | 152200 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20230921 | 152100 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20230921 | 152000 | 7320835100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20230921 | 151900 | 7320835100 | 28100 | 28050 | 28150 | 28050 | 1355 |
| 259 | 20230921 | 151800 | 7282747300 | 28050 | 28100 | 28150 | 28050 | 1107 |
| 260 | 20230921 | 151700 | 7251661600 | 28100 | 28100 | 28150 | 28050 | 1919 |
| 261 | 20230921 | 151600 | 7197726500 | 28100 | 28150 | 28150 | 28100 | 1948 |
| 262 | 20230921 | 151500 | 7142957350 | 28150 | 28150 | 28150 | 28050 | 1900 |
| 263 | 20230921 | 151400 | 7089525550 | 28100 | 28100 | 28150 | 28100 | 1749 |
| 264 | 20230921 | 151300 | 7040345000 | 28100 | 28100 | 28150 | 28100 | 2363 |
| 265 | 20230921 | 151200 | 6973888700 | 28100 | 28000 | 28100 | 28000 | 1995 |
| 266 | 20230921 | 151100 | 6917935700 | 28050 | 28050 | 28100 | 28000 | 2604 |
| 267 | 20230921 | 151000 | 6844905100 | 28050 | 28100 | 28100 | 28000 | 2582 |
| 268 | 20230921 | 150900 | 6772425950 | 28100 | 28000 | 28100 | 28000 | 1903 |
| 269 | 20230921 | 150800 | 6719067800 | 28050 | 28050 | 28100 | 27950 | 1817 |
| 270 | 20230921 | 150700 | 6668117800 | 28050 | 27900 | 28050 | 27850 | 2824 |
| 271 | 20230921 | 150600 | 6589214850 | 27900 | 27850 | 27900 | 27800 | 906 |
| 272 | 20230921 | 150500 | 6563991300 | 27850 | 27850 | 27900 | 27800 | 283 |
| 273 | 20230921 | 150400 | 6556120350 | 27800 | 27850 | 27900 | 27800 | 1756 |
| 274 | 20230921 | 150300 | 6507241550 | 27850 | 27900 | 27900 | 27800 | 306 |
| 275 | 20230921 | 150200 | 6498723850 | 27950 | 28000 | 28000 | 27850 | 621 |
| 276 | 20230921 | 150100 | 6481395950 | 27950 | 27950 | 28000 | 27950 | 1353 |
| 277 | 20230921 | 150000 | 6443577900 | 28000 | 28050 | 28050 | 27950 | 533 |
| 278 | 20230921 | 145900 | 6428664200 | 28050 | 28000 | 28050 | 28000 | 769 |
| 279 | 20230921 | 145800 | 6407124750 | 28050 | 28050 | 28050 | 28000 | 1043 |
| 280 | 20230921 | 145700 | 6377914900 | 28050 | 28050 | 28050 | 28000 | 1017 |
| 281 | 20230921 | 145600 | 6349419300 | 28000 | 28050 | 28100 | 28000 | 1799 |
| 282 | 20230921 | 145500 | 6298955100 | 28050 | 28000 | 28050 | 27950 | 855 |
| 283 | 20230921 | 145400 | 6275007600 | 28000 | 28050 | 28050 | 28000 | 1278 |
| 284 | 20230921 | 145300 | 6239186050 | 28050 | 28050 | 28050 | 28000 | 758 |
| 285 | 20230921 | 145200 | 6217944450 | 28000 | 27950 | 28100 | 27950 | 1824 |
| 286 | 20230921 | 145100 | 6166813650 | 27950 | 27950 | 28000 | 27900 | 638 |
| 287 | 20230921 | 145000 | 6148981800 | 27900 | 27900 | 27950 | 27850 | 873 |
| 288 | 20230921 | 144900 | 6124628050 | 27950 | 27900 | 27950 | 27850 | 605 |
| 289 | 20230921 | 144800 | 6107743850 | 27900 | 27950 | 27950 | 27900 | 728 |
| 290 | 20230921 | 144700 | 6087409800 | 27900 | 27900 | 27950 | 27850 | 525 |
| 291 | 20230921 | 144600 | 6072763850 | 27900 | 27850 | 27900 | 27850 | 338 |
| 292 | 20230921 | 144500 | 6063336800 | 27900 | 27900 | 27900 | 27800 | 262 |
| 293 | 20230921 | 144400 | 6056041450 | 27850 | 27850 | 27900 | 27850 | 107 |
| 294 | 20230921 | 144300 | 6053059500 | 27850 | 27850 | 27900 | 27850 | 252 |
| 295 | 20230921 | 144200 | 6046031000 | 27900 | 27900 | 27900 | 27850 | 117 |
| 296 | 20230921 | 144100 | 6042768050 | 27900 | 27850 | 27900 | 27800 | 232 |
| 297 | 20230921 | 144000 | 6036308300 | 27850 | 27850 | 27850 | 27800 | 112 |
| 298 | 20230921 | 143900 | 6033190950 | 27850 | 27850 | 27850 | 27800 | 326 |
| 299 | 20230921 | 143800 | 6024112050 | 27850 | 27800 | 27850 | 27800 | 142 |
| 300 | 20230921 | 143700 | 6020159450 | 27850 | 27800 | 27850 | 27800 | 641 |
| 301 | 20230921 | 143600 | 6002328300 | 27850 | 27850 | 27850 | 27750 | 231 |
| 302 | 20230921 | 143500 | 5995904400 | 27800 | 27800 | 27800 | 27750 | 541 |
| 303 | 20230921 | 143400 | 5980871950 | 27750 | 27800 | 27800 | 27750 | 997 |
| 304 | 20230921 | 143300 | 5953157650 | 27850 | 27850 | 27850 | 27800 | 289 |
| 305 | 20230921 | 143200 | 5945110300 | 27800 | 27800 | 27850 | 27800 | 93 |
| 306 | 20230921 | 143100 | 5942523150 | 27850 | 27900 | 27900 | 27800 | 259 |
| 307 | 20230921 | 143000 | 5935300100 | 27900 | 27850 | 27900 | 27800 | 299 |
| 308 | 20230921 | 142900 | 5926975500 | 27850 | 27800 | 27850 | 27800 | 94 |
| 309 | 20230921 | 142800 | 5924361950 | 27850 | 27800 | 27850 | 27800 | 240 |
| 310 | 20230921 | 142700 | 5917679550 | 27800 | 27800 | 27850 | 27750 | 429 |
| 311 | 20230921 | 142600 | 5905751750 | 27800 | 27800 | 27800 | 27750 | 363 |
| 312 | 20230921 | 142500 | 5895665050 | 27800 | 27800 | 27850 | 27800 | 1340 |
| 313 | 20230921 | 142400 | 5858411000 | 27850 | 27850 | 27850 | 27800 | 740 |
| 314 | 20230921 | 142300 | 5837825750 | 27800 | 27800 | 27850 | 27800 | 81 |
| 315 | 20230921 | 142200 | 5835571800 | 27850 | 27850 | 27850 | 27800 | 257 |
| 316 | 20230921 | 142100 | 5828415550 | 27850 | 27850 | 27900 | 27800 | 115 |
| 317 | 20230921 | 142000 | 5825214300 | 27850 | 27850 | 27850 | 27800 | 364 |
| 318 | 20230921 | 141900 | 5815079850 | 27850 | 27850 | 27850 | 27850 | 83 |
| 319 | 20230921 | 141800 | 5812768300 | 27850 | 27900 | 27950 | 27850 | 504 |
| 320 | 20230921 | 141700 | 5798712550 | 27900 | 27850 | 27900 | 27850 | 111 |
| 321 | 20230921 | 141600 | 5795617500 | 27850 | 27850 | 27900 | 27850 | 264 |
| 322 | 20230921 | 141500 | 5788254950 | 27900 | 27900 | 27900 | 27850 | 163 |
| 323 | 20230921 | 141400 | 5783711750 | 27900 | 27900 | 27900 | 27850 | 18 |
| 324 | 20230921 | 141300 | 5783209800 | 27850 | 27850 | 27900 | 27850 | 142 |
| 325 | 20230921 | 141200 | 5779253400 | 27900 | 27900 | 27900 | 27850 | 120 |
| 326 | 20230921 | 141100 | 5775905700 | 27850 | 27800 | 27850 | 27800 | 216 |
| 327 | 20230921 | 141000 | 5769892450 | 27800 | 27900 | 27900 | 27750 | 788 |
| 328 | 20230921 | 140900 | 5747979350 | 27900 | 27800 | 27900 | 27800 | 799 |
| 329 | 20230921 | 140800 | 5725753050 | 27850 | 27800 | 27850 | 27800 | 51 |
| 330 | 20230921 | 140700 | 5724333850 | 27800 | 27850 | 27850 | 27800 | 770 |
| 331 | 20230921 | 140600 | 5702916300 | 27850 | 27850 | 27850 | 27800 | 113 |
| 332 | 20230921 | 140500 | 5699770250 | 27850 | 27850 | 27850 | 27800 | 266 |
| 333 | 20230921 | 140400 | 5692364200 | 27800 | 27900 | 27900 | 27800 | 146 |
| 334 | 20230921 | 140300 | 5688298900 | 27900 | 27850 | 27900 | 27800 | 1022 |
| 335 | 20230921 | 140200 | 5659868500 | 27850 | 27800 | 27850 | 27800 | 59 |
| 336 | 20230921 | 140100 | 5658227750 | 27850 | 27850 | 27850 | 27800 | 1518 |
| 337 | 20230921 | 140000 | 5616014600 | 27850 | 27850 | 27850 | 27800 | 154 |
| 338 | 20230921 | 135900 | 5611727200 | 27800 | 27900 | 27900 | 27800 | 2286 |
| 339 | 20230921 | 135800 | 5548093750 | 27900 | 27900 | 27900 | 27850 | 288 |
| 340 | 20230921 | 135700 | 5540059700 | 27850 | 27850 | 27900 | 27850 | 609 |
| 341 | 20230921 | 135600 | 5523097200 | 27900 | 27850 | 27900 | 27850 | 274 |
| 342 | 20230921 | 135500 | 5515453500 | 27900 | 27950 | 27950 | 27850 | 197 |
| 343 | 20230921 | 135400 | 5509962250 | 27850 | 27900 | 27900 | 27850 | 268 |
| 344 | 20230921 | 135300 | 5502486400 | 27950 | 27950 | 27950 | 27900 | 115 |
| 345 | 20230921 | 135200 | 5499276600 | 27900 | 27900 | 27950 | 27900 | 262 |
| 346 | 20230921 | 135100 | 5491956300 | 27900 | 27850 | 27950 | 27850 | 233 |
| 347 | 20230921 | 135000 | 5485454900 | 27900 | 27850 | 27900 | 27850 | 229 |
| 348 | 20230921 | 134900 | 5479067050 | 27900 | 27950 | 27950 | 27900 | 534 |
| 349 | 20230921 | 134800 | 5464166650 | 27950 | 27950 | 27950 | 27900 | 434 |
| 350 | 20230921 | 134700 | 5452045100 | 27950 | 27900 | 27950 | 27900 | 58 |
| 351 | 20230921 | 134600 | 5450426500 | 27900 | 27950 | 27950 | 27900 | 384 |
| 352 | 20230921 | 134500 | 5439699700 | 27950 | 27900 | 27950 | 27900 | 126 |
| 353 | 20230921 | 134400 | 5436179250 | 27950 | 27900 | 27950 | 27900 | 163 |
| 354 | 20230921 | 134300 | 5431629300 | 27950 | 27950 | 27950 | 27900 | 297 |
| 355 | 20230921 | 134200 | 5423331450 | 27950 | 27950 | 27950 | 27900 | 84 |
| 356 | 20230921 | 134100 | 5420985250 | 27950 | 27900 | 27950 | 27900 | 317 |
| 357 | 20230921 | 134000 | 5412127250 | 27900 | 27950 | 28000 | 27900 | 254 |
| 358 | 20230921 | 133900 | 5405029000 | 27950 | 28000 | 28000 | 27950 | 313 |
| 359 | 20230921 | 133800 | 5396266150 | 27950 | 27950 | 28000 | 27950 | 85 |
| 360 | 20230921 | 133700 | 5393890200 | 28000 | 27950 | 28000 | 27950 | 302 |
| 361 | 20230921 | 133600 | 5385437600 | 27950 | 28000 | 28000 | 27950 | 243 |
| 362 | 20230921 | 133500 | 5378640300 | 28000 | 28000 | 28000 | 27950 | 245 |
| 363 | 20230921 | 133400 | 5371781700 | 27950 | 27950 | 28000 | 27950 | 98 |
| 364 | 20230921 | 133300 | 5369040550 | 28000 | 27900 | 28000 | 27900 | 689 |
| 365 | 20230921 | 133200 | 5349760050 | 27950 | 27950 | 27950 | 27900 | 87 |
| 366 | 20230921 | 133100 | 5347331100 | 27900 | 27950 | 28000 | 27900 | 369 |
| 367 | 20230921 | 133000 | 5337014500 | 27950 | 27950 | 27950 | 27900 | 112 |
| 368 | 20230921 | 132900 | 5333884850 | 27950 | 27950 | 27950 | 27900 | 1331 |
| 369 | 20230921 | 132800 | 5296684800 | 28000 | 28000 | 28000 | 27950 | 299 |
| 370 | 20230921 | 132700 | 5288317100 | 28000 | 28000 | 28000 | 27900 | 137 |
| 371 | 20230921 | 132600 | 5284485000 | 28000 | 27950 | 28000 | 27900 | 225 |
| 372 | 20230921 | 132500 | 5278197650 | 28000 | 27900 | 28000 | 27900 | 43 |
| 373 | 20230921 | 132400 | 5276997000 | 27900 | 27950 | 28000 | 27900 | 446 |
| 374 | 20230921 | 132300 | 5264535150 | 27900 | 27950 | 27950 | 27900 | 629 |
| 375 | 20230921 | 132200 | 5246962100 | 27900 | 27950 | 27950 | 27900 | 311 |
| 376 | 20230921 | 132100 | 5238273300 | 27950 | 27900 | 27950 | 27900 | 102 |
| 377 | 20230921 | 132000 | 5235423800 | 27950 | 27850 | 27950 | 27850 | 357 |
| 378 | 20230921 | 131900 | 5225464800 | 27900 | 27800 | 27900 | 27800 | 556 |
| 379 | 20230921 | 131800 | 5209980800 | 27800 | 27800 | 27900 | 27800 | 367 |
| 380 | 20230921 | 131700 | 5199760950 | 27850 | 27900 | 27900 | 27800 | 1035 |
| 381 | 20230921 | 131600 | 5170974700 | 27900 | 27900 | 27900 | 27850 | 273 |
| 382 | 20230921 | 131500 | 5163359800 | 27850 | 27850 | 27900 | 27800 | 1026 |
| 383 | 20230921 | 131400 | 5134784400 | 27850 | 27800 | 27850 | 27800 | 154 |
| 384 | 20230921 | 131300 | 5130501000 | 27850 | 27850 | 27850 | 27800 | 473 |
| 385 | 20230921 | 131200 | 5117331100 | 27850 | 27800 | 27850 | 27800 | 102 |
| 386 | 20230921 | 131100 | 5114491150 | 27800 | 27750 | 27850 | 27750 | 2171 |
| 387 | 20230921 | 131000 | 5054145050 | 27750 | 27800 | 27800 | 27750 | 2160 |
| 388 | 20230921 | 130900 | 4994202550 | 27800 | 27750 | 27800 | 27750 | 453 |
| 389 | 20230921 | 130800 | 4981613900 | 27800 | 27800 | 27800 | 27750 | 309 |
| 390 | 20230921 | 130700 | 4973026750 | 27800 | 27800 | 27850 | 27750 | 2671 |
| 391 | 20230921 | 130600 | 4898771850 | 27850 | 27850 | 27850 | 27800 | 208 |
| 392 | 20230921 | 130500 | 4892987050 | 27800 | 27850 | 27850 | 27800 | 375 |
| 393 | 20230921 | 130400 | 4882548200 | 27850 | 27800 | 27850 | 27800 | 211 |
| 394 | 20230921 | 130300 | 4876673750 | 27850 | 27850 | 27850 | 27800 | 453 |
| 395 | 20230921 | 130200 | 4864063450 | 27850 | 27800 | 27850 | 27800 | 101 |
| 396 | 20230921 | 130100 | 4861254150 | 27850 | 27850 | 27850 | 27800 | 566 |
| 397 | 20230921 | 130000 | 4845503950 | 27850 | 27850 | 27850 | 27800 | 268 |
| 398 | 20230921 | 125900 | 4838048900 | 27800 | 27800 | 27850 | 27800 | 532 |
| 399 | 20230921 | 125800 | 4823258350 | 27850 | 27850 | 27850 | 27800 | 389 |
| 400 | 20230921 | 125700 | 4812430950 | 27800 | 27850 | 27850 | 27800 | 111 |
| 401 | 20230921 | 125600 | 4809342700 | 27850 | 27850 | 27900 | 27850 | 333 |
| 402 | 20230921 | 125500 | 4800058650 | 27900 | 27800 | 27900 | 27800 | 147 |
| 403 | 20230921 | 125400 | 4795962350 | 27850 | 27850 | 27850 | 27800 | 409 |
| 404 | 20230921 | 125300 | 4784574700 | 27850 | 27850 | 27850 | 27800 | 1287 |
| 405 | 20230921 | 125200 | 4748790750 | 27850 | 27950 | 27950 | 27850 | 3781 |
| 406 | 20230921 | 125100 | 4643370350 | 27900 | 27900 | 27950 | 27900 | 92 |
| 407 | 20230921 | 125000 | 4640802000 | 27950 | 27900 | 27950 | 27900 | 476 |
| 408 | 20230921 | 124900 | 4627499050 | 27950 | 27950 | 27950 | 27900 | 420 |
| 409 | 20230921 | 124800 | 4615768550 | 27900 | 27950 | 27950 | 27900 | 335 |
| 410 | 20230921 | 124700 | 4606407600 | 27900 | 27950 | 27950 | 27900 | 608 |
| 411 | 20230921 | 124600 | 4589417600 | 28000 | 27950 | 28000 | 27900 | 316 |
| 412 | 20230921 | 124500 | 4580585700 | 27950 | 27900 | 27950 | 27850 | 171 |
| 413 | 20230921 | 124400 | 4575809650 | 27950 | 28000 | 28000 | 27950 | 39 |
| 414 | 20230921 | 124300 | 4574717700 | 27950 | 27950 | 27950 | 27900 | 326 |
| 415 | 20230921 | 124200 | 4565609300 | 27950 | 27950 | 27950 | 27950 | 91 |
| 416 | 20230921 | 124100 | 4563065850 | 27950 | 27900 | 27950 | 27900 | 255 |
| 417 | 20230921 | 124000 | 4555939500 | 27900 | 27950 | 28000 | 27900 | 280 |
| 418 | 20230921 | 123900 | 4548125350 | 28000 | 27900 | 28000 | 27900 | 437 |
| 419 | 20230921 | 123800 | 4535913650 | 27950 | 27900 | 27950 | 27900 | 81 |
| 420 | 20230921 | 123700 | 4533652100 | 27950 | 27950 | 27950 | 27900 | 240 |
| 421 | 20230921 | 123600 | 4526944200 | 27900 | 27850 | 27950 | 27850 | 133 |
| 422 | 20230921 | 123500 | 4523234800 | 27900 | 27850 | 27900 | 27850 | 503 |
| 423 | 20230921 | 123400 | 4509202250 | 27850 | 27900 | 27900 | 27850 | 161 |
| 424 | 20230921 | 123300 | 4504711250 | 27850 | 27850 | 27900 | 27850 | 465 |
| 425 | 20230921 | 123200 | 4491748250 | 27900 | 27900 | 27900 | 27850 | 60 |
| 426 | 20230921 | 123100 | 4490076150 | 27900 | 27900 | 27900 | 27850 | 92 |
| 427 | 20230921 | 123000 | 4487510600 | 27900 | 27900 | 27900 | 27850 | 294 |
| 428 | 20230921 | 122900 | 4479308650 | 27850 | 27900 | 27900 | 27850 | 91 |
| 429 | 20230921 | 122800 | 4476772150 | 27850 | 27900 | 27900 | 27850 | 279 |
| 430 | 20230921 | 122700 | 4468990950 | 27850 | 27900 | 27900 | 27850 | 166 |
| 431 | 20230921 | 122600 | 4464366150 | 27900 | 27850 | 27900 | 27850 | 278 |
| 432 | 20230921 | 122500 | 4456610200 | 27900 | 27900 | 27900 | 27850 | 30 |
| 433 | 20230921 | 122400 | 4455773250 | 27900 | 27850 | 27900 | 27850 | 92 |
| 434 | 20230921 | 122300 | 4453209600 | 27850 | 27900 | 27900 | 27850 | 160 |
| 435 | 20230921 | 122200 | 4448749650 | 27950 | 27900 | 27950 | 27850 | 173 |
| 436 | 20230921 | 122100 | 4443923400 | 27900 | 27900 | 27900 | 27850 | 151 |
| 437 | 20230921 | 122000 | 4439714400 | 27900 | 27850 | 27900 | 27850 | 273 |
| 438 | 20230921 | 121900 | 4432100400 | 27850 | 27900 | 27900 | 27850 | 122 |
| 439 | 20230921 | 121800 | 4428700300 | 27900 | 27800 | 27900 | 27800 | 204 |
| 440 | 20230921 | 121700 | 4423018950 | 27800 | 27850 | 27850 | 27800 | 319 |
| 441 | 20230921 | 121600 | 4414150200 | 27850 | 27900 | 27900 | 27850 | 82 |
| 442 | 20230921 | 121500 | 4411866350 | 27900 | 27850 | 27900 | 27800 | 1464 |
| 443 | 20230921 | 121400 | 4371123100 | 27900 | 27850 | 27950 | 27850 | 59 |
| 444 | 20230921 | 121300 | 4369477850 | 27950 | 27900 | 27950 | 27850 | 415 |
| 445 | 20230921 | 121200 | 4357900400 | 27850 | 27900 | 27950 | 27850 | 1371 |
| 446 | 20230921 | 121100 | 4319651050 | 27900 | 27850 | 27900 | 27800 | 3946 |
| 447 | 20230921 | 121000 | 4209838900 | 27850 | 27800 | 27850 | 27750 | 2881 |
| 448 | 20230921 | 120900 | 4129748200 | 27800 | 27850 | 27850 | 27800 | 299 |
| 449 | 20230921 | 120800 | 4121423050 | 27800 | 27800 | 27850 | 27800 | 264 |
| 450 | 20230921 | 120700 | 4114083450 | 27850 | 27800 | 27850 | 27800 | 929 |
| 451 | 20230921 | 120600 | 4088256050 | 27850 | 27800 | 27850 | 27800 | 186 |
| 452 | 20230921 | 120500 | 4083083150 | 27850 | 27850 | 27850 | 27800 | 530 |
| 453 | 20230921 | 120400 | 4068338950 | 27850 | 27800 | 27850 | 27800 | 1412 |
| 454 | 20230921 | 120300 | 4029081500 | 27800 | 27850 | 27850 | 27800 | 281 |
| 455 | 20230921 | 120200 | 4021257800 | 27850 | 27800 | 27850 | 27800 | 98 |
| 456 | 20230921 | 120100 | 4018531500 | 27800 | 27850 | 27850 | 27800 | 215 |
| 457 | 20230921 | 120000 | 4012553150 | 27850 | 27850 | 27850 | 27800 | 447 |
| 458 | 20230921 | 115900 | 4000112450 | 27800 | 27850 | 27850 | 27800 | 227 |
| 459 | 20230921 | 115800 | 3993794800 | 27850 | 27800 | 27850 | 27800 | 820 |
| 460 | 20230921 | 115700 | 3970984900 | 27850 | 27800 | 27850 | 27800 | 194 |
| 461 | 20230921 | 115600 | 3965584050 | 27800 | 27850 | 27850 | 27800 | 1191 |
| 462 | 20230921 | 115500 | 3932416350 | 27800 | 27800 | 27850 | 27800 | 111 |
| 463 | 20230921 | 115400 | 3929327900 | 27850 | 27800 | 27850 | 27800 | 311 |
| 464 | 20230921 | 115300 | 3920669700 | 27850 | 27800 | 27850 | 27800 | 979 |
| 465 | 20230921 | 115200 | 3893451400 | 27800 | 27800 | 27850 | 27800 | 2378 |
| 466 | 20230921 | 115100 | 3827342200 | 27800 | 27850 | 27850 | 27800 | 337 |
| 467 | 20230921 | 115000 | 3817971400 | 27850 | 27850 | 27850 | 27800 | 334 |
| 468 | 20230921 | 114900 | 3808672200 | 27800 | 27900 | 27900 | 27800 | 1979 |
| 469 | 20230921 | 114800 | 3753561850 | 27900 | 27900 | 27900 | 27800 | 2499 |
| 470 | 20230921 | 114700 | 3683951150 | 27900 | 27900 | 27900 | 27850 | 96 |
| 471 | 20230921 | 114600 | 3681275350 | 27850 | 27800 | 27900 | 27800 | 88 |
| 472 | 20230921 | 114500 | 3678825600 | 27900 | 27850 | 27900 | 27800 | 618 |
| 473 | 20230921 | 114400 | 3661602150 | 27850 | 27900 | 27900 | 27800 | 1122 |
| 474 | 20230921 | 114300 | 3630356500 | 27900 | 27900 | 27900 | 27850 | 300 |
| 475 | 20230921 | 114200 | 3621989600 | 27900 | 27850 | 27900 | 27850 | 94 |
| 476 | 20230921 | 114100 | 3619368900 | 27900 | 27950 | 27950 | 27850 | 404 |
| 477 | 20230921 | 114000 | 3608097400 | 27950 | 27950 | 27950 | 27900 | 130 |
| 478 | 20230921 | 113900 | 3604466150 | 27900 | 27950 | 27950 | 27900 | 122 |
| 479 | 20230921 | 113800 | 3601060600 | 27950 | 27950 | 27950 | 27900 | 70 |
| 480 | 20230921 | 113700 | 3599105350 | 27850 | 27900 | 27950 | 27850 | 448 |
| 481 | 20230921 | 113600 | 3586615150 | 27900 | 27900 | 27900 | 27800 | 996 |
| 482 | 20230921 | 113500 | 3558875500 | 27900 | 27900 | 27950 | 27900 | 417 |
| 483 | 20230921 | 113400 | 3547239200 | 27900 | 27950 | 27950 | 27900 | 409 |
| 484 | 20230921 | 113300 | 3535807900 | 27950 | 27900 | 28000 | 27850 | 696 |
| 485 | 20230921 | 113200 | 3516376000 | 27900 | 27900 | 27900 | 27800 | 2158 |
| 486 | 20230921 | 113100 | 3456276200 | 27850 | 27900 | 27900 | 27850 | 1747 |
| 487 | 20230921 | 113000 | 3407620100 | 27900 | 27900 | 27900 | 27850 | 993 |
| 488 | 20230921 | 112900 | 3379951150 | 27900 | 27950 | 27950 | 27850 | 1839 |
| 489 | 20230921 | 112800 | 3328642150 | 27950 | 27950 | 27950 | 27900 | 507 |
| 490 | 20230921 | 112700 | 3314473850 | 27950 | 27900 | 27950 | 27900 | 79 |
| 491 | 20230921 | 112600 | 3312267700 | 27900 | 27950 | 27950 | 27900 | 379 |
| 492 | 20230921 | 112500 | 3301679550 | 27950 | 27950 | 27950 | 27900 | 87 |
| 493 | 20230921 | 112400 | 3299249600 | 27950 | 27950 | 28000 | 27900 | 658 |
| 494 | 20230921 | 112300 | 3280857750 | 27950 | 28000 | 28000 | 27950 | 125 |
| 495 | 20230921 | 112200 | 3277361500 | 27950 | 28000 | 28000 | 27950 | 440 |
| 496 | 20230921 | 112100 | 3265047450 | 27950 | 27950 | 28000 | 27950 | 100 |
| 497 | 20230921 | 112000 | 3262249850 | 27950 | 28050 | 28050 | 27950 | 370 |
| 498 | 20230921 | 111900 | 3251877600 | 28050 | 28050 | 28050 | 28000 | 99 |
| 499 | 20230921 | 111800 | 3249102050 | 28050 | 28050 | 28050 | 28000 | 285 |
| 500 | 20230921 | 111700 | 3241109650 | 28050 | 28050 | 28050 | 28000 | 34 |
| 501 | 20230921 | 111600 | 3240157200 | 28050 | 27950 | 28050 | 27950 | 1358 |
| 502 | 20230921 | 111500 | 3202131400 | 28000 | 28000 | 28000 | 27950 | 905 |
| 503 | 20230921 | 111400 | 3176825900 | 27950 | 27950 | 28000 | 27950 | 87 |
| 504 | 20230921 | 111300 | 3174393900 | 27950 | 28000 | 28000 | 27950 | 365 |
| 505 | 20230921 | 111200 | 3164177400 | 28000 | 28050 | 28050 | 27950 | 448 |
| 506 | 20230921 | 111100 | 3151633850 | 28100 | 28050 | 28100 | 28050 | 307 |
| 507 | 20230921 | 111000 | 3143012400 | 28000 | 28050 | 28050 | 28000 | 127 |
| 508 | 20230921 | 110900 | 3139452300 | 28050 | 28050 | 28050 | 28000 | 260 |
| 509 | 20230921 | 110800 | 3132159550 | 28050 | 28050 | 28050 | 28000 | 39 |
| 510 | 20230921 | 110700 | 3131066700 | 28000 | 28000 | 28100 | 28000 | 1450 |
| 511 | 20230921 | 110600 | 3090386150 | 28000 | 28000 | 28000 | 27950 | 241 |
| 512 | 20230921 | 110500 | 3083647350 | 27950 | 27950 | 28000 | 27950 | 363 |
| 513 | 20230921 | 110400 | 3073490600 | 28000 | 28000 | 28000 | 27950 | 288 |
| 514 | 20230921 | 110300 | 3065436600 | 28000 | 28000 | 28000 | 27950 | 282 |
| 515 | 20230921 | 110200 | 3057552400 | 28000 | 28000 | 28000 | 27950 | 177 |
| 516 | 20230921 | 110100 | 3052600000 | 28000 | 28000 | 28000 | 27950 | 151 |
| 517 | 20230921 | 110000 | 3048374550 | 28000 | 28000 | 28000 | 27950 | 755 |
| 518 | 20230921 | 105900 | 3027267050 | 28000 | 28000 | 28050 | 28000 | 82 |
| 519 | 20230921 | 105800 | 3024969100 | 28000 | 28050 | 28050 | 28000 | 94 |
| 520 | 20230921 | 105700 | 3022334450 | 28050 | 28000 | 28050 | 28000 | 709 |
| 521 | 20230921 | 105600 | 3002477200 | 28050 | 28000 | 28050 | 28000 | 92 |
| 522 | 20230921 | 105500 | 2999899350 | 28050 | 28050 | 28050 | 28000 | 190 |
| 523 | 20230921 | 105400 | 2994576650 | 28000 | 28000 | 28100 | 28000 | 223 |
| 524 | 20230921 | 105300 | 2988328500 | 28050 | 28100 | 28100 | 28000 | 731 |
| 525 | 20230921 | 105200 | 2967826150 | 28100 | 28050 | 28100 | 28050 | 116 |
| 526 | 20230921 | 105100 | 2964567700 | 28050 | 28100 | 28100 | 28050 | 674 |
| 527 | 20230921 | 105000 | 2945633150 | 28100 | 28050 | 28150 | 28050 | 226 |
| 528 | 20230921 | 104900 | 2939282100 | 28050 | 28050 | 28100 | 28050 | 735 |
| 529 | 20230921 | 104800 | 2918662150 | 28100 | 28100 | 28100 | 28050 | 123 |
| 530 | 20230921 | 104700 | 2915209700 | 28050 | 28100 | 28100 | 28050 | 1018 |
| 531 | 20230921 | 104600 | 2886649300 | 28050 | 28100 | 28100 | 28050 | 47 |
| 532 | 20230921 | 104500 | 2885329350 | 28100 | 28050 | 28100 | 28050 | 219 |
| 533 | 20230921 | 104400 | 2879183100 | 28100 | 28100 | 28150 | 28050 | 198 |
| 534 | 20230921 | 104300 | 2873624400 | 28100 | 28150 | 28150 | 28100 | 63 |
| 535 | 20230921 | 104200 | 2871851700 | 28150 | 28100 | 28150 | 28050 | 208 |
| 536 | 20230921 | 104100 | 2866007850 | 28100 | 28100 | 28150 | 28050 | 551 |
| 537 | 20230921 | 104000 | 2850525500 | 28150 | 28100 | 28150 | 28000 | 143 |
| 538 | 20230921 | 103900 | 2846510850 | 28100 | 28100 | 28100 | 28050 | 113 |
| 539 | 20230921 | 103800 | 2843335850 | 28100 | 28100 | 28100 | 28050 | 119 |
| 540 | 20230921 | 103700 | 2839996100 | 28100 | 28050 | 28100 | 28000 | 314 |
| 541 | 20230921 | 103600 | 2831190850 | 28050 | 28000 | 28050 | 28000 | 1466 |
| 542 | 20230921 | 103500 | 2790140900 | 27950 | 27950 | 27950 | 27900 | 830 |
| 543 | 20230921 | 103400 | 2766944400 | 27950 | 27950 | 27950 | 27900 | 205 |
| 544 | 20230921 | 103300 | 2761220650 | 27950 | 27950 | 27950 | 27900 | 159 |
| 545 | 20230921 | 103200 | 2756779100 | 27900 | 27950 | 27950 | 27900 | 100 |
| 546 | 20230921 | 103100 | 2753984200 | 27900 | 27950 | 27950 | 27900 | 92 |
| 547 | 20230921 | 103000 | 2751414300 | 27950 | 27950 | 27950 | 27900 | 44 |
| 548 | 20230921 | 102900 | 2750184600 | 27900 | 27950 | 28000 | 27900 | 1758 |
| 549 | 20230921 | 102800 | 2701105900 | 28000 | 27950 | 28000 | 27950 | 1209 |
| 550 | 20230921 | 102700 | 2667311550 | 27950 | 27950 | 28000 | 27950 | 1429 |
| 551 | 20230921 | 102600 | 2627353400 | 27950 | 28050 | 28050 | 27950 | 99 |
| 552 | 20230921 | 102500 | 2624581600 | 28000 | 28000 | 28000 | 27950 | 1609 |
| 553 | 20230921 | 102400 | 2579539650 | 28000 | 28050 | 28050 | 27950 | 6276 |
| 554 | 20230921 | 102300 | 2403872500 | 28050 | 28050 | 28100 | 28000 | 262 |
| 555 | 20230921 | 102200 | 2396532450 | 28100 | 28000 | 28100 | 28000 | 2236 |
| 556 | 20230921 | 102100 | 2333810900 | 28000 | 28050 | 28050 | 28000 | 20 |
| 557 | 20230921 | 102000 | 2333250500 | 28050 | 28050 | 28050 | 28000 | 41 |
| 558 | 20230921 | 101900 | 2332101200 | 28050 | 28050 | 28050 | 28050 | 71 |
| 559 | 20230921 | 101800 | 2330109650 | 28050 | 28050 | 28050 | 28000 | 52 |
| 560 | 20230921 | 101700 | 2328651650 | 28050 | 28000 | 28050 | 28000 | 140 |
| 561 | 20230921 | 101600 | 2324729650 | 28000 | 28000 | 28050 | 28000 | 183 |
| 562 | 20230921 | 101500 | 2319601550 | 28000 | 28100 | 28100 | 28000 | 1516 |
| 563 | 20230921 | 101400 | 2277081200 | 28100 | 28100 | 28100 | 28050 | 609 |
| 564 | 20230921 | 101300 | 2259983800 | 28100 | 28050 | 28100 | 28050 | 104 |
| 565 | 20230921 | 101200 | 2257062650 | 28050 | 28100 | 28100 | 28050 | 148 |
| 566 | 20230921 | 101100 | 2252909550 | 28100 | 28100 | 28100 | 28050 | 137 |
| 567 | 20230921 | 101000 | 2249066150 | 28100 | 28100 | 28100 | 28000 | 130 |
| 568 | 20230921 | 100900 | 2245418900 | 28050 | 28100 | 28100 | 28050 | 2172 |
| 569 | 20230921 | 100800 | 2184493250 | 28050 | 28050 | 28100 | 28050 | 706 |
| 570 | 20230921 | 100700 | 2164679850 | 28100 | 28100 | 28100 | 28050 | 2288 |
| 571 | 20230921 | 100600 | 2100500350 | 28100 | 28100 | 28100 | 28100 | 1 |
| 572 | 20230921 | 100500 | 2100472250 | 28100 | 28100 | 28100 | 28050 | 151 |
| 573 | 20230921 | 100400 | 2096232900 | 28100 | 28150 | 28150 | 28100 | 444 |
| 574 | 20230921 | 100300 | 2083752500 | 28150 | 28100 | 28150 | 28100 | 804 |
| 575 | 20230921 | 100200 | 2061158800 | 28100 | 28250 | 28250 | 28100 | 3371 |
| 576 | 20230921 | 100100 | 1966373350 | 28150 | 28250 | 28250 | 28150 | 1008 |
| 577 | 20230921 | 100000 | 1937947650 | 28250 | 28350 | 28350 | 28200 | 617 |
| 578 | 20230921 | 095900 | 1920476300 | 28350 | 28300 | 28350 | 28250 | 849 |
| 579 | 20230921 | 095800 | 1896451300 | 28300 | 28250 | 28300 | 28250 | 60 |
| 580 | 20230921 | 095700 | 1894755850 | 28250 | 28200 | 28250 | 28150 | 306 |
| 581 | 20230921 | 095600 | 1886132000 | 28250 | 28250 | 28300 | 28200 | 95 |
| 582 | 20230921 | 095500 | 1883444400 | 28250 | 28250 | 28250 | 28200 | 801 |
| 583 | 20230921 | 095400 | 1860850150 | 28250 | 28250 | 28250 | 28250 | 719 |
| 584 | 20230921 | 095300 | 1840538400 | 28250 | 28200 | 28250 | 28150 | 1792 |
| 585 | 20230921 | 095200 | 1790082300 | 28200 | 28200 | 28200 | 28150 | 585 |
| 586 | 20230921 | 095100 | 1773613100 | 28200 | 28200 | 28200 | 28150 | 56 |
| 587 | 20230921 | 095000 | 1772034900 | 28200 | 28250 | 28250 | 28150 | 119 |
| 588 | 20230921 | 094900 | 1768679250 | 28250 | 28200 | 28250 | 28150 | 80 |
| 589 | 20230921 | 094800 | 1766423200 | 28150 | 28050 | 28150 | 28050 | 4725 |
| 590 | 20230921 | 094700 | 1633442250 | 28100 | 28100 | 28150 | 28050 | 3335 |
| 591 | 20230921 | 094600 | 1539854650 | 28100 | 28200 | 28200 | 28050 | 5865 |
| 592 | 20230921 | 094500 | 1374989950 | 28150 | 28150 | 28200 | 28150 | 1037 |
| 593 | 20230921 | 094400 | 1345797650 | 28150 | 28250 | 28250 | 28150 | 883 |
| 594 | 20230921 | 094300 | 1320895650 | 28200 | 28200 | 28200 | 28150 | 347 |
| 595 | 20230921 | 094200 | 1311112250 | 28200 | 28300 | 28300 | 28200 | 3526 |
| 596 | 20230921 | 094100 | 1211669200 | 28300 | 28200 | 28300 | 28200 | 1011 |
| 597 | 20230921 | 094000 | 1183103900 | 28200 | 28300 | 28300 | 28200 | 1222 |
| 598 | 20230921 | 093900 | 1148581400 | 28300 | 28350 | 28350 | 28300 | 949 |
| 599 | 20230921 | 093800 | 1121722200 | 28350 | 28350 | 28350 | 28350 | 47 |
| 600 | 20230921 | 093700 | 1120389750 | 28300 | 28300 | 28350 | 28250 | 613 |
| 601 | 20230921 | 093600 | 1103047850 | 28250 | 28350 | 28350 | 28250 | 1277 |
| 602 | 20230921 | 093500 | 1066918450 | 28350 | 28350 | 28350 | 28300 | 943 |
| 603 | 20230921 | 093400 | 1040228800 | 28350 | 28400 | 28400 | 28300 | 441 |
| 604 | 20230921 | 093300 | 1027731900 | 28400 | 28300 | 28400 | 28300 | 503 |
| 605 | 20230921 | 093200 | 1013477050 | 28350 | 28400 | 28400 | 28300 | 237 |
| 606 | 20230921 | 093100 | 1006767950 | 28400 | 28300 | 28400 | 28300 | 870 |
| 607 | 20230921 | 093000 | 982104600 | 28300 | 28400 | 28450 | 28300 | 4110 |
| 608 | 20230921 | 092900 | 865613000 | 28400 | 28450 | 28450 | 28400 | 1002 |
| 609 | 20230921 | 092800 | 837115750 | 28500 | 28450 | 28500 | 28450 | 694 |
| 610 | 20230921 | 092700 | 817345950 | 28500 | 28600 | 28600 | 28450 | 379 |
| 611 | 20230921 | 092600 | 806543750 | 28500 | 28600 | 28600 | 28500 | 525 |
| 612 | 20230921 | 092500 | 791560550 | 28600 | 28550 | 28600 | 28550 | 93 |
| 613 | 20230921 | 092400 | 788905350 | 28600 | 28550 | 28600 | 28550 | 362 |
| 614 | 20230921 | 092300 | 778569550 | 28550 | 28550 | 28550 | 28550 | 103 |
| 615 | 20230921 | 092200 | 775628900 | 28550 | 28550 | 28600 | 28500 | 747 |
| 616 | 20230921 | 092100 | 754306200 | 28550 | 28550 | 28550 | 28550 | 10 |
| 617 | 20230921 | 092000 | 754020700 | 28550 | 28550 | 28550 | 28450 | 1361 |
| 618 | 20230921 | 091900 | 715235500 | 28600 | 28550 | 28600 | 28550 | 26 |
| 619 | 20230921 | 091800 | 714493150 | 28550 | 28600 | 28650 | 28500 | 1554 |
| 620 | 20230921 | 091700 | 669994400 | 28650 | 28550 | 28650 | 28550 | 400 |
| 621 | 20230921 | 091600 | 658569450 | 28550 | 28600 | 28600 | 28500 | 594 |
| 622 | 20230921 | 091500 | 641611200 | 28650 | 28550 | 28700 | 28550 | 1381 |
| 623 | 20230921 | 091400 | 602076000 | 28550 | 28500 | 28550 | 28500 | 613 |
| 624 | 20230921 | 091300 | 584576350 | 28550 | 28600 | 28600 | 28500 | 204 |
| 625 | 20230921 | 091200 | 578757100 | 28550 | 28500 | 28600 | 28500 | 2399 |
| 626 | 20230921 | 091100 | 510294900 | 28500 | 28400 | 28500 | 28400 | 1956 |
| 627 | 20230921 | 091000 | 454729000 | 28400 | 28400 | 28400 | 28400 | 589 |
| 628 | 20230921 | 090900 | 438001400 | 28400 | 28450 | 28450 | 28350 | 1796 |
| 629 | 20230921 | 090800 | 386992600 | 28450 | 28450 | 28450 | 28450 | 202 |
| 630 | 20230921 | 090700 | 381245700 | 28450 | 28450 | 28500 | 28400 | 394 |
| 631 | 20230921 | 090600 | 370043150 | 28450 | 28400 | 28450 | 28350 | 809 |
| 632 | 20230921 | 090500 | 347050050 | 28400 | 28350 | 28400 | 28300 | 489 |
| 633 | 20230921 | 090400 | 333192350 | 28350 | 28300 | 28350 | 28250 | 325 |
| 634 | 20230921 | 090300 | 323991450 | 28300 | 28400 | 28400 | 28300 | 3137 |
| 635 | 20230921 | 090200 | 235126300 | 28400 | 28350 | 28400 | 28350 | 383 |
| 636 | 20230921 | 090100 | 224267150 | 28450 | 28350 | 28450 | 28350 | 1445 |
| 637 | 20230921 | 090000 | 183227950 | 28350 | 28300 | 28500 | 28300 | 6467 |