34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 3 | 20230919 | 191800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230919 | 191700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230919 | 191600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230919 | 191500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230919 | 191400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230919 | 191300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230919 | 191200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230919 | 191100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230919 | 191000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230919 | 190900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230919 | 190800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230919 | 190700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230919 | 190600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230919 | 190500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230919 | 190400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230919 | 190300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230919 | 190200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230919 | 190100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230919 | 190000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230919 | 185900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230919 | 185800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230919 | 185700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230919 | 185600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230919 | 185500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230919 | 185400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230919 | 185300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230919 | 185200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230919 | 185100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230919 | 185000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230919 | 184900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 33 | 20230919 | 184800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230919 | 184700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230919 | 184600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230919 | 184500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230919 | 184400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230919 | 184300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230919 | 184200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230919 | 184100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230919 | 184000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230919 | 183900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230919 | 183800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230919 | 183700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230919 | 183600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230919 | 183500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230919 | 183400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230919 | 183300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230919 | 183200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230919 | 183100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230919 | 183000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230919 | 182900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230919 | 182800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230919 | 182700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230919 | 182600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230919 | 182500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230919 | 182400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230919 | 182300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230919 | 182200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230919 | 182100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230919 | 182000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230919 | 181900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 63 | 20230919 | 181800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230919 | 181700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230919 | 181600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230919 | 181500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230919 | 181400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230919 | 181300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230919 | 181200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230919 | 181100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230919 | 181000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230919 | 180900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230919 | 180800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230919 | 180700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230919 | 180600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230919 | 180500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230919 | 180400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230919 | 180300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230919 | 180200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230919 | 180100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230919 | 180000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230919 | 175900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230919 | 175800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230919 | 175700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230919 | 175600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230919 | 175500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230919 | 175400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230919 | 175300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230919 | 175200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230919 | 175100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230919 | 175000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230919 | 174900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 93 | 20230919 | 174800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230919 | 174700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230919 | 174600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230919 | 174500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230919 | 174400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230919 | 174300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230919 | 174200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230919 | 174100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230919 | 174000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230919 | 173900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230919 | 173800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230919 | 173700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230919 | 173600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230919 | 173500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230919 | 173400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230919 | 173300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230919 | 173200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230919 | 173100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230919 | 173000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230919 | 172900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230919 | 172800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230919 | 172700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230919 | 172600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230919 | 172500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230919 | 172400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230919 | 172300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230919 | 172200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230919 | 172100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230919 | 172000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230919 | 171900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 123 | 20230919 | 171800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230919 | 171700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230919 | 171600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230919 | 171500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230919 | 171400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230919 | 171300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230919 | 171200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230919 | 171100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230919 | 171000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230919 | 170900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230919 | 170800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230919 | 170700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230919 | 170600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230919 | 170500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230919 | 170400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230919 | 170300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230919 | 170200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230919 | 170100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230919 | 170000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230919 | 165900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230919 | 165800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230919 | 165700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230919 | 165600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230919 | 165500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230919 | 165400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230919 | 165300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230919 | 165200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230919 | 165100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230919 | 165000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230919 | 164900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 153 | 20230919 | 164800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230919 | 164700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230919 | 164600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230919 | 164500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230919 | 164400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230919 | 164300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230919 | 164200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230919 | 164100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230919 | 164000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230919 | 163900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230919 | 163800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230919 | 163700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230919 | 163600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230919 | 163500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230919 | 163400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230919 | 163300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230919 | 163200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230919 | 163100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230919 | 163000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230919 | 162900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230919 | 162800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230919 | 162700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230919 | 162600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230919 | 162500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230919 | 162400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230919 | 162300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230919 | 162200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230919 | 162100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230919 | 162000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230919 | 161900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 183 | 20230919 | 161800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230919 | 161700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230919 | 161600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230919 | 161500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230919 | 161400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230919 | 161300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230919 | 161200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230919 | 161100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230919 | 161000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230919 | 160900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230919 | 160800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230919 | 160700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230919 | 160600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230919 | 160500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230919 | 160400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230919 | 160300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230919 | 160200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230919 | 160100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230919 | 160000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230919 | 155900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230919 | 155800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230919 | 155700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230919 | 155600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230919 | 155500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230919 | 155400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230919 | 155300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230919 | 155200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230919 | 155100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230919 | 155000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230919 | 154900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 213 | 20230919 | 154800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230919 | 154700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230919 | 154600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230919 | 154500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230919 | 154400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230919 | 154300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230919 | 154200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230919 | 154100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230919 | 154000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230919 | 153900 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230919 | 153800 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230919 | 153700 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230919 | 153600 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230919 | 153500 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230919 | 153400 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230919 | 153300 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230919 | 153200 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230919 | 153100 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230919 | 153000 | 25381333090 | 21750 | 21750 | 21750 | 21750 | 27229 |
| 232 | 20230919 | 152900 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230919 | 152800 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230919 | 152700 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230919 | 152600 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230919 | 152500 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230919 | 152400 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230919 | 152300 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230919 | 152200 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230919 | 152100 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20230919 | 152000 | 24789102340 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20230919 | 151900 | 24789102340 | 21400 | 21300 | 21450 | 21250 | 5064 |
| 243 | 20230919 | 151800 | 24680903840 | 21300 | 21250 | 21300 | 21050 | 9929 |
| 244 | 20230919 | 151700 | 24470289840 | 21250 | 21250 | 21300 | 21150 | 2277 |
| 245 | 20230919 | 151600 | 24421961840 | 21200 | 21100 | 21300 | 21100 | 3420 |
| 246 | 20230919 | 151500 | 24349437490 | 21100 | 21200 | 21350 | 21100 | 4110 |
| 247 | 20230919 | 151400 | 24262479990 | 21350 | 21350 | 21350 | 21150 | 3784 |
| 248 | 20230919 | 151300 | 24182163640 | 21350 | 21350 | 21400 | 21200 | 3151 |
| 249 | 20230919 | 151200 | 24115195790 | 21350 | 21250 | 21400 | 21250 | 1696 |
| 250 | 20230919 | 151100 | 24079028490 | 21300 | 21150 | 21500 | 21100 | 8136 |
| 251 | 20230919 | 151000 | 23905741040 | 21200 | 21400 | 21400 | 21100 | 9449 |
| 252 | 20230919 | 150900 | 23705062840 | 21400 | 21450 | 21500 | 21400 | 2798 |
| 253 | 20230919 | 150800 | 23645116490 | 21450 | 21500 | 21500 | 21450 | 1993 |
| 254 | 20230919 | 150700 | 23602349890 | 21500 | 21500 | 21550 | 21450 | 1876 |
| 255 | 20230919 | 150600 | 23561994840 | 21500 | 21450 | 21550 | 21450 | 2478 |
| 256 | 20230919 | 150500 | 23508715640 | 21500 | 21500 | 21550 | 21450 | 3514 |
| 257 | 20230919 | 150400 | 23433266840 | 21450 | 21500 | 21550 | 21450 | 1351 |
| 258 | 20230919 | 150300 | 23404242040 | 21500 | 21650 | 21650 | 21450 | 5441 |
| 259 | 20230919 | 150200 | 23287284340 | 21650 | 21650 | 21700 | 21550 | 2675 |
| 260 | 20230919 | 150100 | 23229386290 | 21700 | 21750 | 21750 | 21650 | 1299 |
| 261 | 20230919 | 150000 | 23201150390 | 21750 | 21700 | 21750 | 21650 | 2131 |
| 262 | 20230919 | 145900 | 23154867090 | 21700 | 21700 | 21800 | 21650 | 838 |
| 263 | 20230919 | 145800 | 23136653190 | 21750 | 21700 | 21800 | 21600 | 1513 |
| 264 | 20230919 | 145700 | 23103777090 | 21600 | 21600 | 21750 | 21600 | 4737 |
| 265 | 20230919 | 145600 | 23000854690 | 21600 | 21700 | 21750 | 21600 | 647 |
| 266 | 20230919 | 145500 | 22986817740 | 21700 | 21500 | 21750 | 21500 | 1438 |
| 267 | 20230919 | 145400 | 22955632690 | 21500 | 21550 | 21700 | 21500 | 2434 |
| 268 | 20230919 | 145300 | 22903038940 | 21550 | 21500 | 21550 | 21500 | 458 |
| 269 | 20230919 | 145200 | 22893174190 | 21550 | 21600 | 21600 | 21500 | 1125 |
| 270 | 20230919 | 145100 | 22868930790 | 21600 | 21550 | 21600 | 21500 | 312 |
| 271 | 20230919 | 145000 | 22862199140 | 21550 | 21550 | 21600 | 21500 | 1568 |
| 272 | 20230919 | 144900 | 22828419990 | 21500 | 21500 | 21600 | 21450 | 2978 |
| 273 | 20230919 | 144800 | 22764437690 | 21500 | 21550 | 21600 | 21500 | 2355 |
| 274 | 20230919 | 144700 | 22713759040 | 21500 | 21600 | 21600 | 21500 | 4336 |
| 275 | 20230919 | 144600 | 22620332190 | 21600 | 21600 | 21650 | 21550 | 1870 |
| 276 | 20230919 | 144500 | 22579918990 | 21650 | 21800 | 21850 | 21600 | 3495 |
| 277 | 20230919 | 144400 | 22504044490 | 21850 | 21750 | 21850 | 21750 | 6859 |
| 278 | 20230919 | 144300 | 22354647140 | 21800 | 21800 | 21850 | 21700 | 6903 |
| 279 | 20230919 | 144200 | 22204266940 | 21800 | 21500 | 21800 | 21500 | 5505 |
| 280 | 20230919 | 144100 | 22084793640 | 21450 | 21600 | 21600 | 21450 | 8712 |
| 281 | 20230919 | 144000 | 21897004990 | 21500 | 21850 | 21850 | 21500 | 7447 |
| 282 | 20230919 | 143900 | 21735901440 | 21850 | 21850 | 21900 | 21800 | 13787 |
| 283 | 20230919 | 143800 | 21434614690 | 21850 | 21650 | 21850 | 21650 | 19083 |
| 284 | 20230919 | 143700 | 21019159390 | 21700 | 21450 | 21700 | 21400 | 28235 |
| 285 | 20230919 | 143600 | 20410486740 | 21400 | 21300 | 21450 | 21300 | 6026 |
| 286 | 20230919 | 143500 | 20281450540 | 21350 | 21300 | 21400 | 21300 | 3190 |
| 287 | 20230919 | 143400 | 20213291690 | 21350 | 21350 | 21350 | 21300 | 539 |
| 288 | 20230919 | 143300 | 20201789340 | 21300 | 21300 | 21350 | 21300 | 4158 |
| 289 | 20230919 | 143200 | 20113122290 | 21350 | 21350 | 21400 | 21350 | 4145 |
| 290 | 20230919 | 143100 | 20024602390 | 21350 | 21300 | 21350 | 21250 | 2434 |
| 291 | 20230919 | 143000 | 19972696890 | 21300 | 21350 | 21400 | 21250 | 5521 |
| 292 | 20230919 | 142900 | 19854904190 | 21350 | 21300 | 21350 | 21250 | 5641 |
| 293 | 20230919 | 142800 | 19734573690 | 21250 | 21200 | 21250 | 21150 | 3377 |
| 294 | 20230919 | 142700 | 19662878290 | 21150 | 21100 | 21150 | 21100 | 2051 |
| 295 | 20230919 | 142600 | 19619553840 | 21100 | 21050 | 21100 | 21050 | 92 |
| 296 | 20230919 | 142500 | 19617615590 | 21050 | 21200 | 21200 | 21050 | 1367 |
| 297 | 20230919 | 142400 | 19588706240 | 21200 | 21200 | 21200 | 21200 | 749 |
| 298 | 20230919 | 142300 | 19572827440 | 21200 | 21200 | 21250 | 21200 | 1039 |
| 299 | 20230919 | 142200 | 19550798690 | 21250 | 21100 | 21250 | 21100 | 7346 |
| 300 | 20230919 | 142100 | 19395253490 | 21050 | 21150 | 21150 | 21000 | 1461 |
| 301 | 20230919 | 142000 | 19364442390 | 21150 | 21200 | 21200 | 21150 | 3584 |
| 302 | 20230919 | 141900 | 19288585390 | 21200 | 21150 | 21200 | 21150 | 2350 |
| 303 | 20230919 | 141800 | 19238768790 | 21150 | 21200 | 21200 | 21150 | 2023 |
| 304 | 20230919 | 141700 | 19195882240 | 21150 | 21050 | 21200 | 21050 | 1745 |
| 305 | 20230919 | 141600 | 19158991690 | 21050 | 21050 | 21150 | 21050 | 1927 |
| 306 | 20230919 | 141500 | 19118340590 | 21150 | 21000 | 21200 | 21000 | 1329 |
| 307 | 20230919 | 141400 | 19090230290 | 21000 | 21050 | 21100 | 21000 | 502 |
| 308 | 20230919 | 141300 | 19079654140 | 21100 | 21100 | 21200 | 21050 | 1837 |
| 309 | 20230919 | 141200 | 19040841940 | 21200 | 20900 | 21200 | 20900 | 4084 |
| 310 | 20230919 | 141100 | 18954639940 | 21000 | 20900 | 21000 | 20800 | 3596 |
| 311 | 20230919 | 141000 | 18879499340 | 20850 | 20900 | 20900 | 20800 | 1656 |
| 312 | 20230919 | 140900 | 18845033140 | 20900 | 20850 | 20900 | 20800 | 751 |
| 313 | 20230919 | 140800 | 18829375790 | 20850 | 20900 | 20900 | 20850 | 571 |
| 314 | 20230919 | 140700 | 18817446940 | 20900 | 20950 | 21000 | 20900 | 348 |
| 315 | 20230919 | 140600 | 18810167190 | 21000 | 20950 | 21000 | 20950 | 952 |
| 316 | 20230919 | 140500 | 18790222540 | 21000 | 20900 | 21000 | 20900 | 2521 |
| 317 | 20230919 | 140400 | 18737502640 | 20850 | 20900 | 21050 | 20800 | 8816 |
| 318 | 20230919 | 140300 | 18553673390 | 21100 | 21050 | 21150 | 20900 | 3479 |
| 319 | 20230919 | 140200 | 18480736440 | 21100 | 21100 | 21100 | 21100 | 139 |
| 320 | 20230919 | 140100 | 18477803540 | 21100 | 21100 | 21150 | 21100 | 497 |
| 321 | 20230919 | 140000 | 18467315140 | 21100 | 21000 | 21100 | 20950 | 2510 |
| 322 | 20230919 | 135900 | 18414455990 | 21050 | 21050 | 21050 | 21050 | 699 |
| 323 | 20230919 | 135800 | 18399742040 | 21100 | 21050 | 21100 | 21050 | 104 |
| 324 | 20230919 | 135700 | 18397552590 | 21100 | 21100 | 21150 | 21050 | 600 |
| 325 | 20230919 | 135600 | 18384892340 | 21100 | 21150 | 21150 | 21100 | 30 |
| 326 | 20230919 | 135500 | 18384258040 | 21100 | 21100 | 21150 | 21100 | 382 |
| 327 | 20230919 | 135400 | 18376187740 | 21100 | 21150 | 21150 | 21100 | 951 |
| 328 | 20230919 | 135300 | 18356121540 | 21150 | 21250 | 21250 | 21100 | 387 |
| 329 | 20230919 | 135200 | 18347905940 | 21250 | 21250 | 21300 | 21100 | 3150 |
| 330 | 20230919 | 135100 | 18280945690 | 21250 | 21200 | 21250 | 21200 | 800 |
| 331 | 20230919 | 135000 | 18263957790 | 21200 | 21200 | 21250 | 21200 | 365 |
| 332 | 20230919 | 134900 | 18256219440 | 21200 | 21250 | 21250 | 21200 | 106 |
| 333 | 20230919 | 134800 | 18253972140 | 21200 | 21250 | 21250 | 21200 | 872 |
| 334 | 20230919 | 134700 | 18235454840 | 21250 | 21250 | 21300 | 21150 | 1923 |
| 335 | 20230919 | 134600 | 18194611240 | 21250 | 21250 | 21250 | 21150 | 1307 |
| 336 | 20230919 | 134500 | 18166893640 | 21250 | 21250 | 21250 | 21200 | 486 |
| 337 | 20230919 | 134400 | 18156569490 | 21200 | 21150 | 21250 | 21150 | 1381 |
| 338 | 20230919 | 134300 | 18127294540 | 21150 | 21200 | 21300 | 21150 | 3634 |
| 339 | 20230919 | 134200 | 18050086440 | 21100 | 21100 | 21250 | 21050 | 2309 |
| 340 | 20230919 | 134100 | 18001153840 | 21050 | 21150 | 21150 | 21050 | 411 |
| 341 | 20230919 | 134000 | 17992491490 | 21150 | 21100 | 21200 | 21050 | 845 |
| 342 | 20230919 | 133900 | 17974646240 | 21100 | 21150 | 21150 | 21100 | 414 |
| 343 | 20230919 | 133800 | 17965896940 | 21150 | 21250 | 21300 | 21150 | 1897 |
| 344 | 20230919 | 133700 | 17925695040 | 21300 | 21300 | 21350 | 21300 | 899 |
| 345 | 20230919 | 133600 | 17906527690 | 21300 | 21250 | 21350 | 21200 | 3657 |
| 346 | 20230919 | 133500 | 17828575440 | 21250 | 21250 | 21300 | 21200 | 4402 |
| 347 | 20230919 | 133400 | 17735009140 | 21200 | 21100 | 21250 | 21100 | 780 |
| 348 | 20230919 | 133300 | 17718479290 | 21100 | 21200 | 21200 | 21050 | 2744 |
| 349 | 20230919 | 133200 | 17660666840 | 21200 | 21200 | 21300 | 21050 | 5288 |
| 350 | 20230919 | 133100 | 17548533940 | 21200 | 21250 | 21300 | 21200 | 3244 |
| 351 | 20230919 | 133000 | 17479611240 | 21200 | 21250 | 21300 | 21200 | 3350 |
| 352 | 20230919 | 132900 | 17408402390 | 21250 | 21150 | 21250 | 21100 | 1373 |
| 353 | 20230919 | 132800 | 17379299040 | 21150 | 21250 | 21250 | 21100 | 828 |
| 354 | 20230919 | 132700 | 17361750590 | 21250 | 21000 | 21250 | 21000 | 1433 |
| 355 | 20230919 | 132600 | 17331532390 | 21000 | 21000 | 21000 | 21000 | 721 |
| 356 | 20230919 | 132500 | 17316391390 | 21000 | 21050 | 21050 | 20950 | 537 |
| 357 | 20230919 | 132400 | 17305114490 | 21050 | 21150 | 21200 | 21000 | 1102 |
| 358 | 20230919 | 132300 | 17281892040 | 21200 | 21300 | 21350 | 21100 | 4245 |
| 359 | 20230919 | 132200 | 17191784590 | 21300 | 21150 | 21300 | 21000 | 8392 |
| 360 | 20230919 | 132100 | 17014136540 | 21150 | 20950 | 21150 | 20900 | 9375 |
| 361 | 20230919 | 132000 | 16817150990 | 20950 | 20750 | 20950 | 20750 | 2390 |
| 362 | 20230919 | 131900 | 16767224290 | 20750 | 20850 | 20850 | 20750 | 375 |
| 363 | 20230919 | 131800 | 16759426090 | 20850 | 20850 | 20900 | 20800 | 3522 |
| 364 | 20230919 | 131700 | 16686096540 | 20850 | 20850 | 20850 | 20750 | 1641 |
| 365 | 20230919 | 131600 | 16651945340 | 20850 | 20750 | 20900 | 20750 | 4733 |
| 366 | 20230919 | 131500 | 16553364440 | 20750 | 20600 | 20750 | 20600 | 1487 |
| 367 | 20230919 | 131400 | 16522658340 | 20600 | 20600 | 20600 | 20600 | 424 |
| 368 | 20230919 | 131300 | 16513923940 | 20500 | 20600 | 20600 | 20500 | 670 |
| 369 | 20230919 | 131200 | 16500122940 | 20600 | 20600 | 20650 | 20550 | 1541 |
| 370 | 20230919 | 131100 | 16468394140 | 20600 | 20600 | 20600 | 20550 | 406 |
| 371 | 20230919 | 131000 | 16460035640 | 20600 | 20650 | 20650 | 20550 | 365 |
| 372 | 20230919 | 130900 | 16452514340 | 20500 | 20600 | 20600 | 20500 | 391 |
| 373 | 20230919 | 130800 | 16444481390 | 20600 | 20600 | 20650 | 20500 | 669 |
| 374 | 20230919 | 130700 | 16430728340 | 20600 | 20600 | 20650 | 20600 | 333 |
| 375 | 20230919 | 130600 | 16423866790 | 20550 | 20700 | 20700 | 20550 | 655 |
| 376 | 20230919 | 130500 | 16410334890 | 20700 | 20700 | 20700 | 20650 | 91 |
| 377 | 20230919 | 130400 | 16408451740 | 20700 | 20550 | 20700 | 20550 | 1262 |
| 378 | 20230919 | 130300 | 16382412390 | 20550 | 20500 | 20550 | 20450 | 918 |
| 379 | 20230919 | 130200 | 16363593640 | 20500 | 20500 | 20550 | 20450 | 736 |
| 380 | 20230919 | 130100 | 16348519440 | 20500 | 20500 | 20550 | 20450 | 1617 |
| 381 | 20230919 | 130000 | 16315421790 | 20550 | 20550 | 20600 | 20500 | 1592 |
| 382 | 20230919 | 125900 | 16282760590 | 20550 | 20700 | 20700 | 20550 | 726 |
| 383 | 20230919 | 125800 | 16267812940 | 20700 | 20650 | 20700 | 20650 | 263 |
| 384 | 20230919 | 125700 | 16262374890 | 20650 | 20650 | 20650 | 20650 | 210 |
| 385 | 20230919 | 125600 | 16258038390 | 20650 | 20600 | 20650 | 20600 | 357 |
| 386 | 20230919 | 125500 | 16250670290 | 20600 | 20650 | 20650 | 20600 | 64 |
| 387 | 20230919 | 125400 | 16249351490 | 20650 | 20600 | 20700 | 20550 | 1460 |
| 388 | 20230919 | 125300 | 16219266990 | 20550 | 20650 | 20750 | 20500 | 1297 |
| 389 | 20230919 | 125200 | 16192567190 | 20550 | 20800 | 20800 | 20550 | 1804 |
| 390 | 20230919 | 125100 | 16155320740 | 20700 | 20800 | 20800 | 20550 | 2979 |
| 391 | 20230919 | 125000 | 16093859990 | 20700 | 20850 | 20850 | 20700 | 2834 |
| 392 | 20230919 | 124900 | 16035062040 | 20850 | 20850 | 20900 | 20800 | 1542 |
| 393 | 20230919 | 124800 | 16002931390 | 20900 | 20800 | 20900 | 20800 | 811 |
| 394 | 20230919 | 124700 | 15985988140 | 20800 | 20850 | 20900 | 20800 | 576 |
| 395 | 20230919 | 124600 | 15973977090 | 20850 | 20850 | 20900 | 20850 | 248 |
| 396 | 20230919 | 124500 | 15968798290 | 20900 | 20900 | 20900 | 20800 | 262 |
| 397 | 20230919 | 124400 | 15963323890 | 20900 | 20850 | 20900 | 20800 | 342 |
| 398 | 20230919 | 124300 | 15956183240 | 20850 | 20850 | 20900 | 20800 | 853 |
| 399 | 20230919 | 124200 | 15938395440 | 20800 | 20800 | 20850 | 20800 | 78 |
| 400 | 20230919 | 124100 | 15936770440 | 20850 | 20800 | 20850 | 20800 | 544 |
| 401 | 20230919 | 124000 | 15925450990 | 20800 | 20800 | 20800 | 20800 | 151 |
| 402 | 20230919 | 123900 | 15922310190 | 20750 | 20800 | 20800 | 20750 | 454 |
| 403 | 20230919 | 123800 | 15912880690 | 20800 | 20800 | 20850 | 20800 | 293 |
| 404 | 20230919 | 123700 | 15906785790 | 20800 | 20750 | 20800 | 20750 | 2818 |
| 405 | 20230919 | 123600 | 15848233940 | 20750 | 20850 | 20850 | 20750 | 1486 |
| 406 | 20230919 | 123500 | 15817330140 | 20850 | 20800 | 20850 | 20800 | 207 |
| 407 | 20230919 | 123400 | 15813022040 | 20800 | 20850 | 20850 | 20800 | 1544 |
| 408 | 20230919 | 123300 | 15780878940 | 20900 | 20900 | 20900 | 20850 | 234 |
| 409 | 20230919 | 123200 | 15775992240 | 20850 | 20850 | 20900 | 20850 | 220 |
| 410 | 20230919 | 123100 | 15771395940 | 20900 | 20850 | 20900 | 20800 | 179 |
| 411 | 20230919 | 123000 | 15767663240 | 20850 | 20800 | 20850 | 20750 | 316 |
| 412 | 20230919 | 122900 | 15761096740 | 20800 | 20800 | 20800 | 20800 | 129 |
| 413 | 20230919 | 122800 | 15758413540 | 20800 | 20850 | 20850 | 20800 | 1654 |
| 414 | 20230919 | 122700 | 15724001390 | 20850 | 20900 | 20900 | 20850 | 434 |
| 415 | 20230919 | 122600 | 15714945090 | 20900 | 20900 | 20950 | 20900 | 1613 |
| 416 | 20230919 | 122500 | 15681195940 | 20850 | 20750 | 20850 | 20750 | 854 |
| 417 | 20230919 | 122400 | 15663469040 | 20750 | 20800 | 20850 | 20750 | 1232 |
| 418 | 20230919 | 122300 | 15637847840 | 20800 | 20850 | 20850 | 20800 | 194 |
| 419 | 20230919 | 122200 | 15633804040 | 20900 | 20800 | 20900 | 20750 | 570 |
| 420 | 20230919 | 122100 | 15621923190 | 20800 | 20800 | 20900 | 20800 | 343 |
| 421 | 20230919 | 122000 | 15614782640 | 20800 | 20800 | 20900 | 20800 | 373 |
| 422 | 20230919 | 121900 | 15607024140 | 20800 | 20800 | 20800 | 20750 | 1144 |
| 423 | 20230919 | 121800 | 15583250240 | 20750 | 20850 | 20850 | 20750 | 2377 |
| 424 | 20230919 | 121700 | 15533806340 | 20850 | 20950 | 20950 | 20850 | 842 |
| 425 | 20230919 | 121600 | 15516221990 | 20950 | 20950 | 21000 | 20850 | 346 |
| 426 | 20230919 | 121500 | 15508992240 | 20950 | 20850 | 20950 | 20850 | 154 |
| 427 | 20230919 | 121400 | 15505773990 | 20950 | 21000 | 21000 | 20800 | 2434 |
| 428 | 20230919 | 121300 | 15454927540 | 21000 | 21050 | 21050 | 21000 | 423 |
| 429 | 20230919 | 121200 | 15446023440 | 21100 | 21100 | 21100 | 21100 | 434 |
| 430 | 20230919 | 121100 | 15436866040 | 21150 | 21150 | 21150 | 21000 | 2176 |
| 431 | 20230919 | 121000 | 15390981340 | 21100 | 21050 | 21150 | 21050 | 449 |
| 432 | 20230919 | 120900 | 15381504190 | 21050 | 21000 | 21100 | 21000 | 742 |
| 433 | 20230919 | 120800 | 15365895140 | 21050 | 21000 | 21100 | 21000 | 109 |
| 434 | 20230919 | 120700 | 15363604990 | 21000 | 21100 | 21150 | 21000 | 4082 |
| 435 | 20230919 | 120600 | 15277579540 | 21050 | 21000 | 21050 | 21000 | 984 |
| 436 | 20230919 | 120500 | 15256876540 | 21000 | 20950 | 21000 | 20950 | 800 |
| 437 | 20230919 | 120400 | 15240087040 | 20950 | 20800 | 20950 | 20800 | 950 |
| 438 | 20230919 | 120300 | 15220247040 | 20800 | 20800 | 20850 | 20750 | 1384 |
| 439 | 20230919 | 120200 | 15191483840 | 20850 | 20900 | 20900 | 20800 | 1441 |
| 440 | 20230919 | 120100 | 15161509640 | 20800 | 20900 | 20950 | 20800 | 945 |
| 441 | 20230919 | 120000 | 15141812890 | 20900 | 20900 | 20950 | 20900 | 302 |
| 442 | 20230919 | 115900 | 15135501040 | 20900 | 20900 | 20900 | 20850 | 1693 |
| 443 | 20230919 | 115800 | 15100169090 | 20850 | 20850 | 20900 | 20850 | 181 |
| 444 | 20230919 | 115700 | 15096394740 | 20850 | 20850 | 20900 | 20850 | 219 |
| 445 | 20230919 | 115600 | 15091827790 | 20850 | 20900 | 20950 | 20850 | 2903 |
| 446 | 20230919 | 115500 | 15031235690 | 20850 | 20850 | 20950 | 20850 | 2891 |
| 447 | 20230919 | 115400 | 14970794590 | 20950 | 21000 | 21000 | 20850 | 3989 |
| 448 | 20230919 | 115300 | 14887308840 | 21000 | 20900 | 21050 | 20850 | 3656 |
| 449 | 20230919 | 115200 | 14810900440 | 20900 | 20950 | 21000 | 20900 | 1373 |
| 450 | 20230919 | 115100 | 14782143190 | 21000 | 21000 | 21050 | 20950 | 1247 |
| 451 | 20230919 | 115000 | 14755957290 | 21050 | 21050 | 21050 | 21000 | 663 |
| 452 | 20230919 | 114900 | 14742014140 | 21050 | 21000 | 21100 | 21000 | 1059 |
| 453 | 20230919 | 114800 | 14719733690 | 21050 | 21000 | 21100 | 21000 | 1165 |
| 454 | 20230919 | 114700 | 14695193990 | 21050 | 20950 | 21050 | 20950 | 3378 |
| 455 | 20230919 | 114600 | 14624184640 | 20950 | 21000 | 21000 | 20950 | 536 |
| 456 | 20230919 | 114500 | 14612954440 | 20950 | 20900 | 20950 | 20850 | 2250 |
| 457 | 20230919 | 114400 | 14565929090 | 20900 | 21000 | 21050 | 20900 | 1538 |
| 458 | 20230919 | 114300 | 14533713240 | 21000 | 21050 | 21050 | 20900 | 3426 |
| 459 | 20230919 | 114200 | 14461853240 | 21050 | 21000 | 21100 | 21000 | 6200 |
| 460 | 20230919 | 114100 | 14331583990 | 21050 | 21150 | 21200 | 21000 | 7401 |
| 461 | 20230919 | 114000 | 14175513840 | 21150 | 21250 | 21250 | 21150 | 2910 |
| 462 | 20230919 | 113900 | 14113782140 | 21250 | 21150 | 21350 | 21150 | 1952 |
| 463 | 20230919 | 113800 | 14072250290 | 21250 | 21250 | 21300 | 21100 | 13869 |
| 464 | 20230919 | 113700 | 13777755790 | 21250 | 21250 | 21300 | 21250 | 1564 |
| 465 | 20230919 | 113600 | 13744506540 | 21250 | 21350 | 21350 | 21250 | 2241 |
| 466 | 20230919 | 113500 | 13696835340 | 21300 | 21350 | 21350 | 21300 | 2083 |
| 467 | 20230919 | 113400 | 13652449140 | 21300 | 21300 | 21400 | 21300 | 1298 |
| 468 | 20230919 | 113300 | 13624746290 | 21350 | 21350 | 21350 | 21300 | 878 |
| 469 | 20230919 | 113200 | 13606024040 | 21350 | 21300 | 21450 | 21300 | 6057 |
| 470 | 20230919 | 113100 | 13476442140 | 21300 | 21250 | 21350 | 21250 | 1282 |
| 471 | 20230919 | 113000 | 13449136190 | 21250 | 21300 | 21300 | 21250 | 1306 |
| 472 | 20230919 | 112900 | 13421337190 | 21300 | 21350 | 21350 | 21250 | 4913 |
| 473 | 20230919 | 112800 | 13316574740 | 21350 | 21350 | 21450 | 21350 | 2686 |
| 474 | 20230919 | 112700 | 13259181440 | 21350 | 21300 | 21350 | 21250 | 3116 |
| 475 | 20230919 | 112600 | 13192802790 | 21250 | 21250 | 21250 | 21200 | 1437 |
| 476 | 20230919 | 112500 | 13162287090 | 21200 | 21300 | 21300 | 21200 | 1592 |
| 477 | 20230919 | 112400 | 13128453590 | 21250 | 21150 | 21350 | 21150 | 2526 |
| 478 | 20230919 | 112300 | 13074717490 | 21250 | 21250 | 21300 | 21150 | 14753 |
| 479 | 20230919 | 112200 | 12761243990 | 21300 | 21350 | 21400 | 21250 | 4526 |
| 480 | 20230919 | 112100 | 12664810490 | 21350 | 21400 | 21400 | 21200 | 12841 |
| 481 | 20230919 | 112000 | 12391777190 | 21300 | 21450 | 21500 | 21300 | 8143 |
| 482 | 20230919 | 111900 | 12217652990 | 21450 | 21600 | 21650 | 21350 | 13303 |
| 483 | 20230919 | 111800 | 11931347490 | 21600 | 21200 | 21600 | 21150 | 28099 |
| 484 | 20230919 | 111700 | 11330364840 | 21200 | 21250 | 21300 | 21200 | 4489 |
| 485 | 20230919 | 111600 | 11235040290 | 21250 | 21150 | 21300 | 21100 | 4810 |
| 486 | 20230919 | 111500 | 11133023090 | 21150 | 21250 | 21250 | 21150 | 3251 |
| 487 | 20230919 | 111400 | 11064128490 | 21250 | 21200 | 21250 | 21150 | 3654 |
| 488 | 20230919 | 111300 | 10986594190 | 21200 | 20950 | 21200 | 20900 | 7007 |
| 489 | 20230919 | 111200 | 10838961790 | 21000 | 21000 | 21050 | 20950 | 3889 |
| 490 | 20230919 | 111100 | 10757281540 | 20950 | 21000 | 21000 | 20900 | 5225 |
| 491 | 20230919 | 111000 | 10647608340 | 20950 | 20850 | 21000 | 20800 | 8431 |
| 492 | 20230919 | 110900 | 10471603240 | 20850 | 20900 | 20950 | 20850 | 2867 |
| 493 | 20230919 | 110800 | 10411702890 | 20900 | 20950 | 21000 | 20850 | 1383 |
| 494 | 20230919 | 110700 | 10382771440 | 20950 | 20900 | 21000 | 20850 | 3469 |
| 495 | 20230919 | 110600 | 10310212240 | 20850 | 21000 | 21000 | 20850 | 5382 |
| 496 | 20230919 | 110500 | 10197395840 | 21000 | 20950 | 21050 | 20900 | 10865 |
| 497 | 20230919 | 110400 | 9969871790 | 20900 | 20850 | 21000 | 20850 | 3011 |
| 498 | 20230919 | 110300 | 9906796340 | 20850 | 20800 | 20950 | 20800 | 3992 |
| 499 | 20230919 | 110200 | 9823505640 | 20800 | 20750 | 21000 | 20650 | 6293 |
| 500 | 20230919 | 110100 | 9692266390 | 20750 | 21050 | 21050 | 20750 | 6772 |
| 501 | 20230919 | 110000 | 9551096590 | 20900 | 21350 | 21350 | 20850 | 13010 |
| 502 | 20230919 | 105900 | 9276253590 | 21350 | 20950 | 21400 | 20900 | 17159 |
| 503 | 20230919 | 105800 | 8913576490 | 20950 | 20850 | 21000 | 20700 | 11461 |
| 504 | 20230919 | 105700 | 8674605290 | 20800 | 20800 | 20900 | 20750 | 5191 |
| 505 | 20230919 | 105600 | 8566447040 | 20800 | 20850 | 20850 | 20750 | 2391 |
| 506 | 20230919 | 105500 | 8516699790 | 20850 | 20550 | 20950 | 20550 | 14073 |
| 507 | 20230919 | 105400 | 8223861840 | 20600 | 20650 | 20650 | 20500 | 2662 |
| 508 | 20230919 | 105300 | 8169104890 | 20650 | 20550 | 20700 | 20450 | 10785 |
| 509 | 20230919 | 105200 | 7947098190 | 20600 | 20600 | 20650 | 20550 | 4547 |
| 510 | 20230919 | 105100 | 7853373740 | 20600 | 20600 | 20650 | 20600 | 3163 |
| 511 | 20230919 | 105000 | 7788200740 | 20650 | 20550 | 20750 | 20500 | 8746 |
| 512 | 20230919 | 104900 | 7607420590 | 20500 | 20600 | 20650 | 20500 | 3841 |
| 513 | 20230919 | 104800 | 7528470790 | 20600 | 20700 | 20750 | 20550 | 4924 |
| 514 | 20230919 | 104700 | 7426775940 | 20750 | 20450 | 20750 | 20350 | 7076 |
| 515 | 20230919 | 104600 | 7281254240 | 20450 | 20650 | 20700 | 20450 | 8055 |
| 516 | 20230919 | 104500 | 7115479240 | 20650 | 20700 | 20800 | 20650 | 8195 |
| 517 | 20230919 | 104400 | 6945798240 | 20700 | 20400 | 20800 | 20400 | 9940 |
| 518 | 20230919 | 104300 | 6740933190 | 20400 | 20750 | 20800 | 20350 | 9676 |
| 519 | 20230919 | 104200 | 6541864040 | 20750 | 20600 | 20750 | 20450 | 6451 |
| 520 | 20230919 | 104100 | 6408872690 | 20600 | 20500 | 20700 | 20450 | 7211 |
| 521 | 20230919 | 104000 | 6260535790 | 20500 | 20850 | 20850 | 20400 | 10092 |
| 522 | 20230919 | 103900 | 6052524540 | 20900 | 21200 | 21300 | 20750 | 21754 |
| 523 | 20230919 | 103800 | 5596282490 | 21300 | 20400 | 21300 | 20400 | 30811 |
| 524 | 20230919 | 103700 | 4953281840 | 20550 | 20400 | 20600 | 20250 | 14019 |
| 525 | 20230919 | 103600 | 4666080690 | 20500 | 20100 | 20550 | 20000 | 11958 |
| 526 | 20230919 | 103500 | 4422738790 | 20100 | 20000 | 20150 | 20000 | 2805 |
| 527 | 20230919 | 103400 | 4366406090 | 20050 | 19950 | 20100 | 19950 | 4829 |
| 528 | 20230919 | 103300 | 4269779260 | 19970 | 20050 | 20050 | 19960 | 2713 |
| 529 | 20230919 | 103200 | 4215548900 | 20000 | 20250 | 20250 | 20000 | 3210 |
| 530 | 20230919 | 103100 | 4150998150 | 20250 | 20300 | 20350 | 20100 | 12667 |
| 531 | 20230919 | 103000 | 3894561050 | 20250 | 20150 | 20250 | 20100 | 9228 |
| 532 | 20230919 | 102900 | 3708296800 | 20350 | 20350 | 20350 | 20350 | 0 |
| 533 | 20230919 | 102800 | 3708296800 | 20350 | 20300 | 20350 | 20300 | 4157 |
| 534 | 20230919 | 102700 | 3623765000 | 20250 | 20100 | 20350 | 20100 | 5964 |
| 535 | 20230919 | 102600 | 3503181450 | 20150 | 19980 | 20200 | 19980 | 9937 |
| 536 | 20230919 | 102500 | 3303790390 | 19960 | 19880 | 20000 | 19870 | 6329 |
| 537 | 20230919 | 102400 | 3177320220 | 19930 | 19930 | 19960 | 19840 | 8961 |
| 538 | 20230919 | 102300 | 2998598970 | 19920 | 19860 | 19920 | 19850 | 1228 |
| 539 | 20230919 | 102200 | 2974160260 | 19920 | 19930 | 19950 | 19840 | 1014 |
| 540 | 20230919 | 102100 | 2954001330 | 19930 | 19920 | 19930 | 19880 | 507 |
| 541 | 20230919 | 102000 | 2943909550 | 19910 | 19890 | 19950 | 19870 | 4085 |
| 542 | 20230919 | 101900 | 2862625520 | 19880 | 19840 | 19890 | 19760 | 2615 |
| 543 | 20230919 | 101800 | 2810689030 | 19840 | 19690 | 19850 | 19690 | 6098 |
| 544 | 20230919 | 101700 | 2690248020 | 19690 | 19660 | 19690 | 19620 | 1557 |
| 545 | 20230919 | 101600 | 2659622560 | 19670 | 19670 | 19670 | 19620 | 637 |
| 546 | 20230919 | 101500 | 2647097190 | 19670 | 19610 | 19690 | 19610 | 2754 |
| 547 | 20230919 | 101400 | 2592946380 | 19610 | 19670 | 19670 | 19600 | 1033 |
| 548 | 20230919 | 101300 | 2572675150 | 19620 | 19680 | 19690 | 19580 | 426 |
| 549 | 20230919 | 101200 | 2564309900 | 19690 | 19730 | 19740 | 19560 | 2248 |
| 550 | 20230919 | 101100 | 2520047320 | 19720 | 19620 | 19720 | 19610 | 5830 |
| 551 | 20230919 | 101000 | 2405311870 | 19630 | 19570 | 19630 | 19570 | 2449 |
| 552 | 20230919 | 100900 | 2357330090 | 19570 | 19500 | 19570 | 19500 | 2857 |
| 553 | 20230919 | 100800 | 2301552060 | 19500 | 19430 | 19500 | 19420 | 3967 |
| 554 | 20230919 | 100700 | 2224319600 | 19420 | 19380 | 19420 | 19330 | 2237 |
| 555 | 20230919 | 100600 | 2180915310 | 19380 | 19390 | 19390 | 19330 | 241 |
| 556 | 20230919 | 100500 | 2176242400 | 19390 | 19380 | 19390 | 19380 | 462 |
| 557 | 20230919 | 100400 | 2167285570 | 19320 | 19390 | 19390 | 19320 | 1284 |
| 558 | 20230919 | 100300 | 2142472960 | 19390 | 19400 | 19400 | 19390 | 486 |
| 559 | 20230919 | 100200 | 2133049300 | 19390 | 19370 | 19390 | 19370 | 643 |
| 560 | 20230919 | 100100 | 2120583230 | 19390 | 19390 | 19390 | 19390 | 309 |
| 561 | 20230919 | 100000 | 2114591720 | 19350 | 19330 | 19390 | 19330 | 53 |
| 562 | 20230919 | 095900 | 2113564230 | 19390 | 19380 | 19390 | 19380 | 1241 |
| 563 | 20230919 | 095800 | 2089511240 | 19390 | 19400 | 19400 | 19390 | 292 |
| 564 | 20230919 | 095700 | 2083847620 | 19400 | 19390 | 19400 | 19390 | 1406 |
| 565 | 20230919 | 095600 | 2056580730 | 19380 | 19360 | 19390 | 19320 | 712 |
| 566 | 20230919 | 095500 | 2042801020 | 19390 | 19400 | 19400 | 19390 | 235 |
| 567 | 20230919 | 095400 | 2038243350 | 19340 | 19340 | 19400 | 19340 | 1163 |
| 568 | 20230919 | 095300 | 2015692050 | 19340 | 19400 | 19400 | 19340 | 106 |
| 569 | 20230919 | 095200 | 2013639070 | 19340 | 19400 | 19410 | 19340 | 983 |
| 570 | 20230919 | 095100 | 1994565420 | 19400 | 19380 | 19400 | 19380 | 1228 |
| 571 | 20230919 | 095000 | 1970745490 | 19380 | 19350 | 19380 | 19340 | 179 |
| 572 | 20230919 | 094900 | 1967276910 | 19350 | 19380 | 19380 | 19350 | 388 |
| 573 | 20230919 | 094800 | 1959766960 | 19380 | 19370 | 19380 | 19350 | 738 |
| 574 | 20230919 | 094700 | 1945471550 | 19360 | 19370 | 19380 | 19350 | 240 |
| 575 | 20230919 | 094600 | 1940823810 | 19370 | 19340 | 19370 | 19340 | 114 |
| 576 | 20230919 | 094500 | 1938617600 | 19330 | 19340 | 19340 | 19300 | 192 |
| 577 | 20230919 | 094400 | 1934911040 | 19340 | 19330 | 19380 | 19300 | 1847 |
| 578 | 20230919 | 094300 | 1899180220 | 19300 | 19300 | 19300 | 19300 | 60 |
| 579 | 20230919 | 094200 | 1898022220 | 19300 | 19320 | 19330 | 19300 | 686 |
| 580 | 20230919 | 094100 | 1884777520 | 19340 | 19350 | 19350 | 19300 | 147 |
| 581 | 20230919 | 094000 | 1881937920 | 19350 | 19370 | 19380 | 19330 | 2178 |
| 582 | 20230919 | 093900 | 1839772870 | 19370 | 19370 | 19370 | 19360 | 135 |
| 583 | 20230919 | 093800 | 1837158030 | 19370 | 19400 | 19400 | 19360 | 415 |
| 584 | 20230919 | 093700 | 1829119520 | 19370 | 19400 | 19410 | 19370 | 309 |
| 585 | 20230919 | 093600 | 1823125030 | 19370 | 19370 | 19380 | 19370 | 626 |
| 586 | 20230919 | 093500 | 1810998890 | 19400 | 19400 | 19400 | 19370 | 1112 |
| 587 | 20230919 | 093400 | 1789437870 | 19400 | 19420 | 19420 | 19370 | 3248 |
| 588 | 20230919 | 093300 | 1726398630 | 19420 | 19370 | 19420 | 19370 | 5060 |
| 589 | 20230919 | 093200 | 1628333960 | 19360 | 19360 | 19360 | 19350 | 621 |
| 590 | 20230919 | 093100 | 1616311900 | 19350 | 19350 | 19350 | 19340 | 1457 |
| 591 | 20230919 | 093000 | 1588119810 | 19350 | 19290 | 19350 | 19230 | 668 |
| 592 | 20230919 | 092900 | 1575221150 | 19300 | 19290 | 19300 | 19260 | 1626 |
| 593 | 20230919 | 092800 | 1543864600 | 19300 | 19300 | 19330 | 19300 | 786 |
| 594 | 20230919 | 092700 | 1528694640 | 19290 | 19350 | 19350 | 19290 | 1281 |
| 595 | 20230919 | 092600 | 1503968560 | 19320 | 19330 | 19360 | 19280 | 1145 |
| 596 | 20230919 | 092500 | 1481870270 | 19330 | 19380 | 19380 | 19330 | 1064 |
| 597 | 20230919 | 092400 | 1461268960 | 19370 | 19410 | 19420 | 19360 | 452 |
| 598 | 20230919 | 092300 | 1452509560 | 19410 | 19430 | 19440 | 19400 | 1717 |
| 599 | 20230919 | 092200 | 1419162260 | 19440 | 19440 | 19450 | 19420 | 1535 |
| 600 | 20230919 | 092100 | 1389336840 | 19440 | 19490 | 19490 | 19430 | 1458 |
| 601 | 20230919 | 092000 | 1360989710 | 19500 | 19390 | 19500 | 19390 | 9071 |
| 602 | 20230919 | 091900 | 1184799340 | 19380 | 19340 | 19390 | 19320 | 2266 |
| 603 | 20230919 | 091800 | 1140874170 | 19390 | 19380 | 19400 | 19280 | 1660 |
| 604 | 20230919 | 091700 | 1108715710 | 19280 | 19210 | 19390 | 19210 | 2972 |
| 605 | 20230919 | 091600 | 1051263920 | 19290 | 19260 | 19300 | 19170 | 3698 |
| 606 | 20230919 | 091500 | 980149030 | 19270 | 19360 | 19360 | 19260 | 667 |
| 607 | 20230919 | 091400 | 967288220 | 19350 | 19400 | 19430 | 19300 | 3220 |
| 608 | 20230919 | 091300 | 904911860 | 19430 | 19250 | 19450 | 19240 | 12716 |
| 609 | 20230919 | 091200 | 658926370 | 19240 | 19010 | 19280 | 19010 | 7531 |
| 610 | 20230919 | 091100 | 514556840 | 19050 | 18980 | 19090 | 18980 | 7295 |
| 611 | 20230919 | 091000 | 375652630 | 18980 | 18970 | 18980 | 18940 | 3544 |
| 612 | 20230919 | 090900 | 308431250 | 18970 | 18950 | 18970 | 18930 | 2077 |
| 613 | 20230919 | 090800 | 269066450 | 18950 | 18900 | 18960 | 18900 | 1826 |
| 614 | 20230919 | 090700 | 234499810 | 18900 | 18880 | 18900 | 18880 | 931 |
| 615 | 20230919 | 090600 | 216909070 | 18880 | 18890 | 18890 | 18870 | 2396 |
| 616 | 20230919 | 090500 | 171663260 | 18890 | 18860 | 18890 | 18850 | 1263 |
| 617 | 20230919 | 090400 | 147826800 | 18850 | 18750 | 18850 | 18740 | 4304 |
| 618 | 20230919 | 090300 | 66933460 | 18740 | 18720 | 18810 | 18720 | 1414 |
| 619 | 20230919 | 090200 | 40385800 | 18720 | 18680 | 18740 | 18630 | 704 |
| 620 | 20230919 | 090100 | 27217220 | 18680 | 18680 | 18690 | 18550 | 702 |
| 621 | 20230919 | 090000 | 14126520 | 18690 | 18530 | 18690 | 18530 | 760 |