34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 3 | 20230913 | 192300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 4 | 20230913 | 192200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 5 | 20230913 | 192100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 6 | 20230913 | 192000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 7 | 20230913 | 191900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 8 | 20230913 | 191800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 9 | 20230913 | 191700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 10 | 20230913 | 191600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 11 | 20230913 | 191500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 12 | 20230913 | 191400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 13 | 20230913 | 191300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 14 | 20230913 | 191200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 15 | 20230913 | 191100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 16 | 20230913 | 191000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 17 | 20230913 | 190900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 18 | 20230913 | 190800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 19 | 20230913 | 190700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 20 | 20230913 | 190600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 21 | 20230913 | 190500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 22 | 20230913 | 190400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 23 | 20230913 | 190300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 24 | 20230913 | 190200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 25 | 20230913 | 190100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 26 | 20230913 | 190000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 27 | 20230913 | 185900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 28 | 20230913 | 185800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 29 | 20230913 | 185700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 30 | 20230913 | 185600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 31 | 20230913 | 185500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 32 | 20230913 | 185400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 33 | 20230913 | 185300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 34 | 20230913 | 185200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 35 | 20230913 | 185100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 36 | 20230913 | 185000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 37 | 20230913 | 184900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 38 | 20230913 | 184800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 39 | 20230913 | 184700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 40 | 20230913 | 184600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 41 | 20230913 | 184500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 42 | 20230913 | 184400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 43 | 20230913 | 184300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 44 | 20230913 | 184200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 45 | 20230913 | 184100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 46 | 20230913 | 184000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 47 | 20230913 | 183900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 48 | 20230913 | 183800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 49 | 20230913 | 183700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 50 | 20230913 | 183600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 51 | 20230913 | 183500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 52 | 20230913 | 183400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 53 | 20230913 | 183300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 54 | 20230913 | 183200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 55 | 20230913 | 183100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 56 | 20230913 | 183000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 57 | 20230913 | 182900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 58 | 20230913 | 182800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 59 | 20230913 | 182700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 60 | 20230913 | 182600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 61 | 20230913 | 182500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 62 | 20230913 | 182400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 63 | 20230913 | 182300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 64 | 20230913 | 182200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 65 | 20230913 | 182100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 66 | 20230913 | 182000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 67 | 20230913 | 181900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 68 | 20230913 | 181800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 69 | 20230913 | 181700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 70 | 20230913 | 181600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 71 | 20230913 | 181500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 72 | 20230913 | 181400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 73 | 20230913 | 181300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 74 | 20230913 | 181200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 75 | 20230913 | 181100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 76 | 20230913 | 181000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 77 | 20230913 | 180900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 78 | 20230913 | 180800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 79 | 20230913 | 180700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 80 | 20230913 | 180600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 81 | 20230913 | 180500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 82 | 20230913 | 180400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 83 | 20230913 | 180300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 84 | 20230913 | 180200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 85 | 20230913 | 180100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 86 | 20230913 | 180000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 87 | 20230913 | 175900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 88 | 20230913 | 175800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 89 | 20230913 | 175700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 90 | 20230913 | 175600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 91 | 20230913 | 175500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 92 | 20230913 | 175400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 93 | 20230913 | 175300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 94 | 20230913 | 175200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 95 | 20230913 | 175100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 96 | 20230913 | 175000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 97 | 20230913 | 174900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 98 | 20230913 | 174800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 99 | 20230913 | 174700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 100 | 20230913 | 174600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 101 | 20230913 | 174500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 102 | 20230913 | 174400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 103 | 20230913 | 174300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 104 | 20230913 | 174200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 105 | 20230913 | 174100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 106 | 20230913 | 174000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 107 | 20230913 | 173900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 108 | 20230913 | 173800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 109 | 20230913 | 173700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 110 | 20230913 | 173600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 111 | 20230913 | 173500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 112 | 20230913 | 173400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 113 | 20230913 | 173300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 114 | 20230913 | 173200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 115 | 20230913 | 173100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 116 | 20230913 | 173000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 117 | 20230913 | 172900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 118 | 20230913 | 172800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 119 | 20230913 | 172700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 120 | 20230913 | 172600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 121 | 20230913 | 172500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 122 | 20230913 | 172400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 123 | 20230913 | 172300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 124 | 20230913 | 172200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 125 | 20230913 | 172100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 126 | 20230913 | 172000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 127 | 20230913 | 171900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 128 | 20230913 | 171800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 129 | 20230913 | 171700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 130 | 20230913 | 171600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 131 | 20230913 | 171500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 132 | 20230913 | 171400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 133 | 20230913 | 171300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 134 | 20230913 | 171200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 135 | 20230913 | 171100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 136 | 20230913 | 171000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 137 | 20230913 | 170900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 138 | 20230913 | 170800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 139 | 20230913 | 170700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 140 | 20230913 | 170600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 141 | 20230913 | 170500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 142 | 20230913 | 170400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 143 | 20230913 | 170300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 144 | 20230913 | 170200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 145 | 20230913 | 170100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 146 | 20230913 | 170000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 147 | 20230913 | 165900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 148 | 20230913 | 165800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 149 | 20230913 | 165700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 150 | 20230913 | 165600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 151 | 20230913 | 165500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 152 | 20230913 | 165400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 153 | 20230913 | 165300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 154 | 20230913 | 165200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 155 | 20230913 | 165100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 156 | 20230913 | 165000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 157 | 20230913 | 164900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 158 | 20230913 | 164800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 159 | 20230913 | 164700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 160 | 20230913 | 164600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 161 | 20230913 | 164500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 162 | 20230913 | 164400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 163 | 20230913 | 164300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 164 | 20230913 | 164200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 165 | 20230913 | 164100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 166 | 20230913 | 164000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 167 | 20230913 | 163900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 168 | 20230913 | 163800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 169 | 20230913 | 163700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 170 | 20230913 | 163600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 171 | 20230913 | 163500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 172 | 20230913 | 163400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 173 | 20230913 | 163300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 174 | 20230913 | 163200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 175 | 20230913 | 163100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 176 | 20230913 | 163000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 177 | 20230913 | 162900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 178 | 20230913 | 162800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 179 | 20230913 | 162700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 180 | 20230913 | 162600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 181 | 20230913 | 162500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 182 | 20230913 | 162400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 183 | 20230913 | 162300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 184 | 20230913 | 162200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 185 | 20230913 | 162100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 186 | 20230913 | 162000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 187 | 20230913 | 161900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 188 | 20230913 | 161800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 189 | 20230913 | 161700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 190 | 20230913 | 161600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 191 | 20230913 | 161500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 192 | 20230913 | 161400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 193 | 20230913 | 161300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 194 | 20230913 | 161200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20230913 | 161100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20230913 | 161000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20230913 | 160900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20230913 | 160800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20230913 | 160700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20230913 | 160600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20230913 | 160500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20230913 | 160400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20230913 | 160300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20230913 | 160200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20230913 | 160100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20230913 | 160000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20230913 | 155900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20230913 | 155800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20230913 | 155700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20230913 | 155600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 211 | 20230913 | 155500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 212 | 20230913 | 155400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 213 | 20230913 | 155300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 214 | 20230913 | 155200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 215 | 20230913 | 155100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 216 | 20230913 | 155000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 217 | 20230913 | 154900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20230913 | 154800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20230913 | 154700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20230913 | 154600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20230913 | 154500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20230913 | 154400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20230913 | 154300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20230913 | 154200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20230913 | 154100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20230913 | 154000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20230913 | 153900 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 228 | 20230913 | 153800 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 229 | 20230913 | 153700 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 230 | 20230913 | 153600 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 231 | 20230913 | 153500 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 232 | 20230913 | 153400 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 233 | 20230913 | 153300 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 234 | 20230913 | 153200 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 235 | 20230913 | 153100 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 236 | 20230913 | 153000 | 84327594550 | 36350 | 36350 | 36350 | 36350 | 32111 |
| 237 | 20230913 | 152900 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 238 | 20230913 | 152800 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 239 | 20230913 | 152700 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 240 | 20230913 | 152600 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 241 | 20230913 | 152500 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 242 | 20230913 | 152400 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 243 | 20230913 | 152300 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20230913 | 152200 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20230913 | 152100 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20230913 | 152000 | 83160359700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20230913 | 151900 | 83160359700 | 36200 | 36150 | 36200 | 36050 | 6551 |
| 248 | 20230913 | 151800 | 82923577350 | 36050 | 36100 | 36150 | 36000 | 20318 |
| 249 | 20230913 | 151700 | 82191069250 | 36100 | 36150 | 36200 | 36050 | 20498 |
| 250 | 20230913 | 151600 | 81450876400 | 36150 | 36200 | 36200 | 36150 | 3098 |
| 251 | 20230913 | 151500 | 81338807350 | 36150 | 36200 | 36250 | 36150 | 4784 |
| 252 | 20230913 | 151400 | 81165592550 | 36200 | 36300 | 36300 | 36200 | 5847 |
| 253 | 20230913 | 151300 | 80953720100 | 36300 | 36250 | 36300 | 36250 | 2692 |
| 254 | 20230913 | 151200 | 80856111200 | 36250 | 36200 | 36300 | 36200 | 6774 |
| 255 | 20230913 | 151100 | 80610731050 | 36200 | 36250 | 36250 | 36200 | 2490 |
| 256 | 20230913 | 151000 | 80520578900 | 36200 | 36200 | 36250 | 36150 | 4709 |
| 257 | 20230913 | 150900 | 80349982650 | 36200 | 36300 | 36350 | 36150 | 12830 |
| 258 | 20230913 | 150800 | 79885312400 | 36300 | 36450 | 36450 | 36300 | 5298 |
| 259 | 20230913 | 150700 | 79692594550 | 36400 | 36400 | 36450 | 36350 | 1762 |
| 260 | 20230913 | 150600 | 79628438700 | 36400 | 36200 | 36450 | 36200 | 4272 |
| 261 | 20230913 | 150500 | 79473155150 | 36300 | 36350 | 36400 | 36200 | 8624 |
| 262 | 20230913 | 150400 | 79160499200 | 36350 | 36350 | 36400 | 36250 | 9659 |
| 263 | 20230913 | 150300 | 78809782600 | 36350 | 36450 | 36500 | 36350 | 8445 |
| 264 | 20230913 | 150200 | 78502432100 | 36400 | 36550 | 36600 | 36400 | 24555 |
| 265 | 20230913 | 150100 | 77607040400 | 36550 | 36550 | 36600 | 36500 | 1547 |
| 266 | 20230913 | 150000 | 77550502200 | 36500 | 36550 | 36600 | 36500 | 3200 |
| 267 | 20230913 | 145900 | 77433548100 | 36600 | 36550 | 36600 | 36550 | 6677 |
| 268 | 20230913 | 145800 | 77189324350 | 36550 | 36600 | 36600 | 36550 | 781 |
| 269 | 20230913 | 145700 | 77160773650 | 36550 | 36600 | 36650 | 36550 | 1368 |
| 270 | 20230913 | 145600 | 77110723750 | 36600 | 36550 | 36650 | 36550 | 1910 |
| 271 | 20230913 | 145500 | 77040814800 | 36550 | 36550 | 36650 | 36550 | 8477 |
| 272 | 20230913 | 145400 | 76730669400 | 36600 | 36600 | 36600 | 36550 | 1846 |
| 273 | 20230913 | 145300 | 76663193100 | 36550 | 36550 | 36600 | 36500 | 1670 |
| 274 | 20230913 | 145200 | 76602155300 | 36550 | 36550 | 36600 | 36550 | 3203 |
| 275 | 20230913 | 145100 | 76485058000 | 36550 | 36500 | 36600 | 36500 | 2893 |
| 276 | 20230913 | 145000 | 76379309750 | 36500 | 36450 | 36550 | 36450 | 6545 |
| 277 | 20230913 | 144900 | 76140475100 | 36450 | 36500 | 36500 | 36450 | 3374 |
| 278 | 20230913 | 144800 | 76017483600 | 36450 | 36550 | 36550 | 36450 | 3169 |
| 279 | 20230913 | 144700 | 75901834350 | 36550 | 36500 | 36600 | 36500 | 2234 |
| 280 | 20230913 | 144600 | 75820200800 | 36500 | 36600 | 36600 | 36500 | 3982 |
| 281 | 20230913 | 144500 | 75674808800 | 36600 | 36550 | 36600 | 36500 | 3632 |
| 282 | 20230913 | 144400 | 75542105800 | 36550 | 36650 | 36700 | 36550 | 4769 |
| 283 | 20230913 | 144300 | 75367419900 | 36650 | 36650 | 36700 | 36600 | 2068 |
| 284 | 20230913 | 144200 | 75291642000 | 36650 | 36600 | 36700 | 36600 | 1508 |
| 285 | 20230913 | 144100 | 75236377550 | 36600 | 36750 | 36750 | 36600 | 2288 |
| 286 | 20230913 | 144000 | 75152436700 | 36750 | 36650 | 36750 | 36650 | 3410 |
| 287 | 20230913 | 143900 | 75027355950 | 36650 | 36600 | 36650 | 36600 | 1925 |
| 288 | 20230913 | 143800 | 74956831450 | 36600 | 36600 | 36650 | 36600 | 641 |
| 289 | 20230913 | 143700 | 74933367050 | 36600 | 36600 | 36650 | 36600 | 1451 |
| 290 | 20230913 | 143600 | 74880249100 | 36650 | 36650 | 36700 | 36600 | 1061 |
| 291 | 20230913 | 143500 | 74841360700 | 36650 | 36650 | 36700 | 36600 | 1075 |
| 292 | 20230913 | 143400 | 74801943700 | 36700 | 36600 | 36700 | 36550 | 2709 |
| 293 | 20230913 | 143300 | 74702737000 | 36600 | 36650 | 36700 | 36600 | 4167 |
| 294 | 20230913 | 143200 | 74550110150 | 36650 | 36650 | 36700 | 36650 | 1680 |
| 295 | 20230913 | 143100 | 74488474000 | 36650 | 36700 | 36700 | 36600 | 4130 |
| 296 | 20230913 | 143000 | 74337037450 | 36700 | 36800 | 36850 | 36700 | 7797 |
| 297 | 20230913 | 142900 | 74050548250 | 36850 | 36900 | 36950 | 36800 | 4292 |
| 298 | 20230913 | 142800 | 73892322050 | 36900 | 36900 | 36950 | 36900 | 1288 |
| 299 | 20230913 | 142700 | 73844781800 | 36850 | 36850 | 36900 | 36850 | 961 |
| 300 | 20230913 | 142600 | 73809360400 | 36850 | 36950 | 37000 | 36850 | 2013 |
| 301 | 20230913 | 142500 | 73735051500 | 37000 | 36900 | 37000 | 36900 | 686 |
| 302 | 20230913 | 142400 | 73709728450 | 36950 | 37000 | 37000 | 36900 | 1786 |
| 303 | 20230913 | 142300 | 73643741300 | 36950 | 36900 | 37000 | 36900 | 1368 |
| 304 | 20230913 | 142200 | 73593199400 | 36900 | 36900 | 36950 | 36850 | 840 |
| 305 | 20230913 | 142100 | 73562194550 | 36900 | 36900 | 36950 | 36850 | 3394 |
| 306 | 20230913 | 142000 | 73437034600 | 36850 | 36950 | 36950 | 36850 | 1966 |
| 307 | 20230913 | 141900 | 73364539000 | 36950 | 37050 | 37100 | 36900 | 6123 |
| 308 | 20230913 | 141800 | 73138051850 | 37050 | 37100 | 37100 | 37050 | 1681 |
| 309 | 20230913 | 141700 | 73075742800 | 37100 | 37150 | 37150 | 37050 | 4742 |
| 310 | 20230913 | 141600 | 72899856600 | 37100 | 37200 | 37250 | 37100 | 4904 |
| 311 | 20230913 | 141500 | 72717493700 | 37250 | 37200 | 37300 | 37200 | 3086 |
| 312 | 20230913 | 141400 | 72602545200 | 37200 | 37250 | 37300 | 37200 | 3612 |
| 313 | 20230913 | 141300 | 72467991150 | 37300 | 37200 | 37300 | 37200 | 1529 |
| 314 | 20230913 | 141200 | 72411043100 | 37200 | 37250 | 37250 | 37200 | 1792 |
| 315 | 20230913 | 141100 | 72344351850 | 37250 | 37250 | 37300 | 37200 | 1198 |
| 316 | 20230913 | 141000 | 72299760900 | 37250 | 37350 | 37350 | 37200 | 5067 |
| 317 | 20230913 | 140900 | 72110945300 | 37300 | 37300 | 37350 | 37250 | 1917 |
| 318 | 20230913 | 140800 | 72039472450 | 37300 | 37350 | 37350 | 37250 | 1560 |
| 319 | 20230913 | 140700 | 71981283950 | 37300 | 37250 | 37350 | 37250 | 2286 |
| 320 | 20230913 | 140600 | 71895995950 | 37300 | 37250 | 37350 | 37200 | 2737 |
| 321 | 20230913 | 140500 | 71794009400 | 37250 | 37400 | 37400 | 37250 | 8187 |
| 322 | 20230913 | 140400 | 71488498950 | 37300 | 37400 | 37450 | 37300 | 11353 |
| 323 | 20230913 | 140300 | 71063868400 | 37400 | 37250 | 37450 | 37250 | 12061 |
| 324 | 20230913 | 140200 | 70613330450 | 37300 | 37250 | 37300 | 37250 | 1458 |
| 325 | 20230913 | 140100 | 70558996650 | 37250 | 37300 | 37300 | 37250 | 1105 |
| 326 | 20230913 | 140000 | 70517794700 | 37250 | 37250 | 37300 | 37200 | 1356 |
| 327 | 20230913 | 135900 | 70467287800 | 37250 | 37300 | 37350 | 37200 | 3217 |
| 328 | 20230913 | 135800 | 70347438400 | 37350 | 37350 | 37400 | 37250 | 10182 |
| 329 | 20230913 | 135700 | 69967482300 | 37350 | 37450 | 37450 | 37250 | 9885 |
| 330 | 20230913 | 135600 | 69598411850 | 37400 | 37300 | 37450 | 37300 | 12466 |
| 331 | 20230913 | 135500 | 69132563300 | 37300 | 37250 | 37300 | 37200 | 3334 |
| 332 | 20230913 | 135400 | 69008269650 | 37300 | 37250 | 37300 | 37200 | 4574 |
| 333 | 20230913 | 135300 | 68837902300 | 37250 | 37150 | 37250 | 37100 | 3077 |
| 334 | 20230913 | 135200 | 68723529250 | 37200 | 37300 | 37350 | 37150 | 10219 |
| 335 | 20230913 | 135100 | 68343071500 | 37300 | 37050 | 37300 | 37050 | 20145 |
| 336 | 20230913 | 135000 | 67593281050 | 37100 | 36950 | 37100 | 36950 | 6333 |
| 337 | 20230913 | 134900 | 67358843650 | 36950 | 37000 | 37000 | 36950 | 600 |
| 338 | 20230913 | 134800 | 67336650100 | 37000 | 36900 | 37000 | 36900 | 4160 |
| 339 | 20230913 | 134700 | 67182937300 | 36900 | 36900 | 36950 | 36900 | 2388 |
| 340 | 20230913 | 134600 | 67094791700 | 36950 | 36850 | 36950 | 36850 | 2214 |
| 341 | 20230913 | 134500 | 67013079600 | 36900 | 36900 | 36950 | 36850 | 4020 |
| 342 | 20230913 | 134400 | 66864757150 | 36950 | 36900 | 36950 | 36900 | 6972 |
| 343 | 20230913 | 134300 | 66607485800 | 36900 | 36800 | 36950 | 36750 | 7538 |
| 344 | 20230913 | 134200 | 66329547650 | 36800 | 36750 | 36800 | 36750 | 2826 |
| 345 | 20230913 | 134100 | 66225574350 | 36800 | 36850 | 36850 | 36750 | 5481 |
| 346 | 20230913 | 134000 | 66023766600 | 36850 | 36850 | 36850 | 36800 | 1850 |
| 347 | 20230913 | 133900 | 65955606250 | 36850 | 36850 | 36900 | 36850 | 3647 |
| 348 | 20230913 | 133800 | 65821096200 | 36900 | 36850 | 36900 | 36800 | 3208 |
| 349 | 20230913 | 133700 | 65702886600 | 36850 | 36700 | 36850 | 36700 | 4751 |
| 350 | 20230913 | 133600 | 65528106200 | 36750 | 36750 | 36800 | 36700 | 1725 |
| 351 | 20230913 | 133500 | 65464713300 | 36750 | 36700 | 36750 | 36700 | 1318 |
| 352 | 20230913 | 133400 | 65416292350 | 36700 | 36600 | 36750 | 36600 | 3428 |
| 353 | 20230913 | 133300 | 65290505800 | 36600 | 36650 | 36700 | 36600 | 2919 |
| 354 | 20230913 | 133200 | 65183583250 | 36650 | 36600 | 36700 | 36600 | 1383 |
| 355 | 20230913 | 133100 | 65132875400 | 36600 | 36650 | 36650 | 36500 | 6559 |
| 356 | 20230913 | 133000 | 64893177150 | 36700 | 36700 | 36750 | 36600 | 3010 |
| 357 | 20230913 | 132900 | 64782855100 | 36700 | 36800 | 36800 | 36700 | 1856 |
| 358 | 20230913 | 132800 | 64714607700 | 36800 | 36700 | 36800 | 36600 | 7531 |
| 359 | 20230913 | 132700 | 64438006600 | 36700 | 36600 | 36700 | 36600 | 1338 |
| 360 | 20230913 | 132600 | 64388966750 | 36650 | 36600 | 36650 | 36600 | 614 |
| 361 | 20230913 | 132500 | 64366476100 | 36650 | 36600 | 36650 | 36600 | 1556 |
| 362 | 20230913 | 132400 | 64309480100 | 36600 | 36650 | 36700 | 36600 | 1971 |
| 363 | 20230913 | 132300 | 64237273500 | 36650 | 36650 | 36750 | 36650 | 2345 |
| 364 | 20230913 | 132200 | 64151262750 | 36650 | 36750 | 36750 | 36650 | 3502 |
| 365 | 20230913 | 132100 | 64022687050 | 36750 | 36750 | 36750 | 36700 | 3498 |
| 366 | 20230913 | 132000 | 63894195850 | 36750 | 36650 | 36750 | 36600 | 7159 |
| 367 | 20230913 | 131900 | 63631483300 | 36650 | 36600 | 36650 | 36550 | 2984 |
| 368 | 20230913 | 131800 | 63522268650 | 36650 | 36650 | 36700 | 36600 | 2134 |
| 369 | 20230913 | 131700 | 63444077200 | 36650 | 36700 | 36700 | 36600 | 3841 |
| 370 | 20230913 | 131600 | 63303276400 | 36700 | 36700 | 36750 | 36600 | 4519 |
| 371 | 20230913 | 131500 | 63137584350 | 36700 | 36550 | 36750 | 36550 | 7036 |
| 372 | 20230913 | 131400 | 62879621150 | 36550 | 36300 | 36650 | 36300 | 7289 |
| 373 | 20230913 | 131300 | 62613598100 | 36350 | 36300 | 36350 | 36300 | 1382 |
| 374 | 20230913 | 131200 | 62563425700 | 36300 | 36350 | 36350 | 36300 | 3718 |
| 375 | 20230913 | 131100 | 62428394400 | 36350 | 36300 | 36400 | 36300 | 1164 |
| 376 | 20230913 | 131000 | 62386090400 | 36300 | 36300 | 36350 | 36300 | 1577 |
| 377 | 20230913 | 130900 | 62328843450 | 36300 | 36350 | 36400 | 36300 | 1954 |
| 378 | 20230913 | 130800 | 62257840750 | 36400 | 36350 | 36400 | 36350 | 750 |
| 379 | 20230913 | 130700 | 62230569800 | 36350 | 36350 | 36450 | 36350 | 857 |
| 380 | 20230913 | 130600 | 62199409700 | 36400 | 36450 | 36500 | 36350 | 1982 |
| 381 | 20230913 | 130500 | 62127261000 | 36500 | 36550 | 36550 | 36450 | 2821 |
| 382 | 20230913 | 130400 | 62024334750 | 36500 | 36500 | 36600 | 36500 | 4344 |
| 383 | 20230913 | 130300 | 61865604750 | 36500 | 36500 | 36550 | 36450 | 1475 |
| 384 | 20230913 | 130200 | 61811769500 | 36500 | 36400 | 36500 | 36400 | 1771 |
| 385 | 20230913 | 130100 | 61747167500 | 36400 | 36400 | 36450 | 36400 | 635 |
| 386 | 20230913 | 130000 | 61724039000 | 36450 | 36500 | 36500 | 36400 | 2655 |
| 387 | 20230913 | 125900 | 61627301300 | 36450 | 36450 | 36500 | 36400 | 3858 |
| 388 | 20230913 | 125800 | 61486684950 | 36500 | 36550 | 36600 | 36450 | 4007 |
| 389 | 20230913 | 125700 | 61340316200 | 36550 | 36550 | 36650 | 36550 | 5039 |
| 390 | 20230913 | 125600 | 61155914350 | 36600 | 36500 | 36650 | 36500 | 3402 |
| 391 | 20230913 | 125500 | 61031496900 | 36550 | 36450 | 36550 | 36450 | 1592 |
| 392 | 20230913 | 125400 | 60973416650 | 36450 | 36450 | 36500 | 36400 | 1238 |
| 393 | 20230913 | 125300 | 60928286200 | 36400 | 36450 | 36450 | 36400 | 521 |
| 394 | 20230913 | 125200 | 60909309300 | 36450 | 36400 | 36500 | 36350 | 903 |
| 395 | 20230913 | 125100 | 60876403700 | 36350 | 36300 | 36400 | 36300 | 1283 |
| 396 | 20230913 | 125000 | 60829723950 | 36300 | 36350 | 36350 | 36300 | 792 |
| 397 | 20230913 | 124900 | 60800947350 | 36350 | 36350 | 36400 | 36300 | 1474 |
| 398 | 20230913 | 124800 | 60747377150 | 36350 | 36400 | 36400 | 36350 | 700 |
| 399 | 20230913 | 124700 | 60721927450 | 36350 | 36300 | 36350 | 36300 | 1185 |
| 400 | 20230913 | 124600 | 60678868050 | 36350 | 36250 | 36350 | 36250 | 1157 |
| 401 | 20230913 | 124500 | 60636885550 | 36250 | 36350 | 36400 | 36250 | 3547 |
| 402 | 20230913 | 124400 | 60508063700 | 36350 | 36450 | 36450 | 36350 | 1720 |
| 403 | 20230913 | 124300 | 60445489950 | 36450 | 36450 | 36500 | 36350 | 6705 |
| 404 | 20230913 | 124200 | 60201265750 | 36500 | 36500 | 36550 | 36450 | 2810 |
| 405 | 20230913 | 124100 | 60098685500 | 36550 | 36550 | 36550 | 36500 | 201 |
| 406 | 20230913 | 124000 | 60091341200 | 36550 | 36600 | 36600 | 36550 | 3848 |
| 407 | 20230913 | 123900 | 59950679150 | 36600 | 36550 | 36600 | 36550 | 676 |
| 408 | 20230913 | 123800 | 59925963950 | 36550 | 36550 | 36600 | 36550 | 900 |
| 409 | 20230913 | 123700 | 59893054050 | 36550 | 36550 | 36600 | 36500 | 927 |
| 410 | 20230913 | 123600 | 59859165200 | 36550 | 36550 | 36600 | 36500 | 1544 |
| 411 | 20230913 | 123500 | 59802733150 | 36500 | 36550 | 36550 | 36500 | 2716 |
| 412 | 20230913 | 123400 | 59703473650 | 36550 | 36600 | 36650 | 36550 | 6152 |
| 413 | 20230913 | 123300 | 59478346350 | 36650 | 36700 | 36700 | 36600 | 4651 |
| 414 | 20230913 | 123200 | 59307858000 | 36700 | 36700 | 36750 | 36650 | 10339 |
| 415 | 20230913 | 123100 | 58928293850 | 36750 | 36550 | 36750 | 36550 | 7611 |
| 416 | 20230913 | 123000 | 58649370800 | 36600 | 36650 | 36650 | 36550 | 5470 |
| 417 | 20230913 | 122900 | 58449090850 | 36650 | 36550 | 36650 | 36500 | 9899 |
| 418 | 20230913 | 122800 | 58086589250 | 36550 | 36450 | 36550 | 36400 | 5199 |
| 419 | 20230913 | 122700 | 57896728550 | 36450 | 36400 | 36500 | 36400 | 1479 |
| 420 | 20230913 | 122600 | 57842843550 | 36400 | 36350 | 36500 | 36350 | 3303 |
| 421 | 20230913 | 122500 | 57722574350 | 36350 | 36350 | 36400 | 36300 | 1018 |
| 422 | 20230913 | 122400 | 57685569250 | 36400 | 36350 | 36400 | 36300 | 1792 |
| 423 | 20230913 | 122300 | 57620384400 | 36350 | 36250 | 36350 | 36250 | 2950 |
| 424 | 20230913 | 122200 | 57513290750 | 36300 | 36300 | 36350 | 36300 | 1528 |
| 425 | 20230913 | 122100 | 57457816500 | 36350 | 36350 | 36350 | 36250 | 2253 |
| 426 | 20230913 | 122000 | 57376038950 | 36350 | 36300 | 36350 | 36300 | 2579 |
| 427 | 20230913 | 121900 | 57282306050 | 36300 | 36300 | 36350 | 36250 | 1478 |
| 428 | 20230913 | 121800 | 57228615650 | 36350 | 36150 | 36350 | 36150 | 3087 |
| 429 | 20230913 | 121700 | 57116723550 | 36150 | 36150 | 36200 | 36150 | 1619 |
| 430 | 20230913 | 121600 | 57058196550 | 36150 | 36150 | 36200 | 36150 | 923 |
| 431 | 20230913 | 121500 | 57024824650 | 36200 | 36100 | 36250 | 36100 | 3847 |
| 432 | 20230913 | 121400 | 56885698800 | 36100 | 36150 | 36150 | 36100 | 657 |
| 433 | 20230913 | 121300 | 56861979400 | 36100 | 36100 | 36150 | 36050 | 779 |
| 434 | 20230913 | 121200 | 56833855850 | 36150 | 36100 | 36150 | 36050 | 3403 |
| 435 | 20230913 | 121100 | 56711074050 | 36100 | 36100 | 36150 | 36050 | 1251 |
| 436 | 20230913 | 121000 | 56665924850 | 36050 | 36150 | 36200 | 36050 | 6234 |
| 437 | 20230913 | 120900 | 56440905300 | 36150 | 36150 | 36200 | 36100 | 1374 |
| 438 | 20230913 | 120800 | 56391258100 | 36200 | 36100 | 36200 | 36100 | 1036 |
| 439 | 20230913 | 120700 | 56353809900 | 36150 | 36100 | 36150 | 36050 | 1694 |
| 440 | 20230913 | 120600 | 56292670750 | 36100 | 36150 | 36150 | 36050 | 8462 |
| 441 | 20230913 | 120500 | 55987342850 | 36150 | 36200 | 36250 | 36150 | 2581 |
| 442 | 20230913 | 120400 | 55894004800 | 36200 | 36250 | 36250 | 36200 | 2053 |
| 443 | 20230913 | 120300 | 55819676400 | 36200 | 36200 | 36250 | 36150 | 1424 |
| 444 | 20230913 | 120200 | 55768124650 | 36200 | 36250 | 36300 | 36200 | 756 |
| 445 | 20230913 | 120100 | 55740729550 | 36250 | 36150 | 36300 | 36100 | 2435 |
| 446 | 20230913 | 120000 | 55652606500 | 36150 | 36100 | 36300 | 36050 | 18990 |
| 447 | 20230913 | 115900 | 54967345150 | 36050 | 36200 | 36250 | 36050 | 15395 |
| 448 | 20230913 | 115800 | 54410911650 | 36200 | 36350 | 36350 | 36150 | 37469 |
| 449 | 20230913 | 115700 | 53053007900 | 36350 | 36400 | 36450 | 36300 | 11120 |
| 450 | 20230913 | 115600 | 52648984300 | 36400 | 36400 | 36450 | 36400 | 1567 |
| 451 | 20230913 | 115500 | 52591942500 | 36450 | 36450 | 36500 | 36400 | 2727 |
| 452 | 20230913 | 115400 | 52492563150 | 36450 | 36500 | 36500 | 36450 | 1244 |
| 453 | 20230913 | 115300 | 52447200050 | 36450 | 36450 | 36550 | 36450 | 1465 |
| 454 | 20230913 | 115200 | 52393742400 | 36450 | 36550 | 36550 | 36450 | 2455 |
| 455 | 20230913 | 115100 | 52304148600 | 36550 | 36550 | 36600 | 36500 | 3455 |
| 456 | 20230913 | 115000 | 52177875250 | 36550 | 36550 | 36600 | 36550 | 891 |
| 457 | 20230913 | 114900 | 52145287200 | 36550 | 36650 | 36650 | 36550 | 1406 |
| 458 | 20230913 | 114800 | 52093826900 | 36600 | 36600 | 36650 | 36600 | 679 |
| 459 | 20230913 | 114700 | 52068971500 | 36600 | 36600 | 36650 | 36550 | 1322 |
| 460 | 20230913 | 114600 | 52020579800 | 36650 | 36600 | 36650 | 36550 | 801 |
| 461 | 20230913 | 114500 | 51991278200 | 36600 | 36600 | 36650 | 36550 | 826 |
| 462 | 20230913 | 114400 | 51961053000 | 36550 | 36550 | 36650 | 36550 | 2025 |
| 463 | 20230913 | 114300 | 51886901000 | 36600 | 36550 | 36650 | 36550 | 928 |
| 464 | 20230913 | 114200 | 51852955500 | 36600 | 36650 | 36650 | 36550 | 3067 |
| 465 | 20230913 | 114100 | 51740663250 | 36650 | 36600 | 36650 | 36600 | 3552 |
| 466 | 20230913 | 114000 | 51610620450 | 36600 | 36550 | 36600 | 36550 | 3007 |
| 467 | 20230913 | 113900 | 51500589950 | 36550 | 36550 | 36600 | 36550 | 1243 |
| 468 | 20230913 | 113800 | 51455156550 | 36550 | 36600 | 36600 | 36500 | 1226 |
| 469 | 20230913 | 113700 | 51410345750 | 36600 | 36600 | 36650 | 36550 | 2728 |
| 470 | 20230913 | 113600 | 51310592600 | 36550 | 36500 | 36600 | 36500 | 1950 |
| 471 | 20230913 | 113500 | 51239310900 | 36500 | 36450 | 36550 | 36450 | 3069 |
| 472 | 20230913 | 113400 | 51127323700 | 36500 | 36450 | 36500 | 36450 | 2454 |
| 473 | 20230913 | 113300 | 51037868400 | 36400 | 36400 | 36450 | 36400 | 1706 |
| 474 | 20230913 | 113200 | 50975764450 | 36400 | 36450 | 36500 | 36400 | 1747 |
| 475 | 20230913 | 113100 | 50912092550 | 36450 | 36400 | 36450 | 36400 | 821 |
| 476 | 20230913 | 113000 | 50882195100 | 36450 | 36350 | 36450 | 36350 | 1363 |
| 477 | 20230913 | 112900 | 50832593100 | 36350 | 36400 | 36400 | 36350 | 997 |
| 478 | 20230913 | 112800 | 50796316650 | 36400 | 36450 | 36450 | 36400 | 1049 |
| 479 | 20230913 | 112700 | 50758110400 | 36450 | 36300 | 36450 | 36300 | 3340 |
| 480 | 20230913 | 112600 | 50636613800 | 36300 | 36400 | 36400 | 36300 | 2043 |
| 481 | 20230913 | 112500 | 50562372650 | 36400 | 36450 | 36450 | 36350 | 4229 |
| 482 | 20230913 | 112400 | 50408391350 | 36450 | 36400 | 36500 | 36400 | 4890 |
| 483 | 20230913 | 112300 | 50230051850 | 36400 | 36450 | 36550 | 36400 | 1662 |
| 484 | 20230913 | 112200 | 50169455050 | 36500 | 36450 | 36500 | 36400 | 2811 |
| 485 | 20230913 | 112100 | 50066950650 | 36450 | 36500 | 36500 | 36400 | 2115 |
| 486 | 20230913 | 112000 | 49989803250 | 36500 | 36400 | 36500 | 36400 | 3382 |
| 487 | 20230913 | 111900 | 49866455300 | 36400 | 36400 | 36500 | 36200 | 56310 |
| 488 | 20230913 | 111800 | 47819297900 | 36400 | 36450 | 36500 | 36400 | 3287 |
| 489 | 20230913 | 111700 | 47699560000 | 36450 | 36500 | 36500 | 36400 | 5241 |
| 490 | 20230913 | 111600 | 47508619250 | 36500 | 36550 | 36550 | 36450 | 4845 |
| 491 | 20230913 | 111500 | 47331945100 | 36500 | 36500 | 36550 | 36450 | 15073 |
| 492 | 20230913 | 111400 | 46781786700 | 36450 | 36500 | 36500 | 36400 | 5809 |
| 493 | 20230913 | 111300 | 46570044350 | 36450 | 36550 | 36550 | 36450 | 20852 |
| 494 | 20230913 | 111200 | 45809167400 | 36500 | 36600 | 36650 | 36500 | 26014 |
| 495 | 20230913 | 111100 | 44859339650 | 36650 | 36600 | 36650 | 36550 | 7628 |
| 496 | 20230913 | 111000 | 44580378050 | 36600 | 36650 | 36750 | 36600 | 16061 |
| 497 | 20230913 | 110900 | 43992264350 | 36650 | 36800 | 36850 | 36650 | 34833 |
| 498 | 20230913 | 110800 | 42712307450 | 36850 | 36800 | 36850 | 36750 | 3032 |
| 499 | 20230913 | 110700 | 42600749450 | 36850 | 36800 | 36850 | 36800 | 1678 |
| 500 | 20230913 | 110600 | 42538978100 | 36850 | 37050 | 37050 | 36800 | 11674 |
| 501 | 20230913 | 110500 | 42107784050 | 37050 | 36950 | 37050 | 36900 | 11392 |
| 502 | 20230913 | 110400 | 41686233250 | 36950 | 36950 | 37000 | 36900 | 3536 |
| 503 | 20230913 | 110300 | 41555592500 | 36950 | 36900 | 37000 | 36850 | 5604 |
| 504 | 20230913 | 110200 | 41348519750 | 36900 | 36850 | 36950 | 36850 | 5459 |
| 505 | 20230913 | 110100 | 41147170600 | 36850 | 36750 | 36850 | 36750 | 9039 |
| 506 | 20230913 | 110000 | 40814851350 | 36750 | 36550 | 36750 | 36550 | 15462 |
| 507 | 20230913 | 105900 | 40247817600 | 36600 | 36650 | 36650 | 36550 | 5076 |
| 508 | 20230913 | 105800 | 40062071000 | 36650 | 36700 | 36750 | 36600 | 8955 |
| 509 | 20230913 | 105700 | 39733968200 | 36700 | 36700 | 36750 | 36650 | 3531 |
| 510 | 20230913 | 105600 | 39604400100 | 36700 | 36800 | 36800 | 36700 | 7232 |
| 511 | 20230913 | 105500 | 39338829600 | 36850 | 36700 | 36850 | 36650 | 8445 |
| 512 | 20230913 | 105400 | 39028436400 | 36750 | 36650 | 36750 | 36650 | 3813 |
| 513 | 20230913 | 105300 | 38888598550 | 36650 | 36550 | 36700 | 36500 | 7662 |
| 514 | 20230913 | 105200 | 38608369350 | 36600 | 36600 | 36650 | 36500 | 17489 |
| 515 | 20230913 | 105100 | 37969223400 | 36600 | 36700 | 36800 | 36600 | 9510 |
| 516 | 20230913 | 105000 | 37620782450 | 36700 | 36700 | 36750 | 36650 | 3644 |
| 517 | 20230913 | 104900 | 37487109650 | 36700 | 36700 | 36700 | 36600 | 6859 |
| 518 | 20230913 | 104800 | 37235741950 | 36650 | 36650 | 36700 | 36600 | 11719 |
| 519 | 20230913 | 104700 | 36806290900 | 36650 | 36700 | 36700 | 36650 | 29738 |
| 520 | 20230913 | 104600 | 35716313150 | 36700 | 36800 | 36800 | 36700 | 11847 |
| 521 | 20230913 | 104500 | 35281279050 | 36800 | 36750 | 36800 | 36700 | 3326 |
| 522 | 20230913 | 104400 | 35159056200 | 36750 | 36750 | 36800 | 36700 | 3466 |
| 523 | 20230913 | 104300 | 35031649750 | 36800 | 36750 | 36850 | 36750 | 5962 |
| 524 | 20230913 | 104200 | 34812270750 | 36800 | 36850 | 36850 | 36700 | 5625 |
| 525 | 20230913 | 104100 | 34605464800 | 36800 | 36800 | 36900 | 36800 | 3724 |
| 526 | 20230913 | 104000 | 34468331500 | 36850 | 36800 | 36850 | 36750 | 5937 |
| 527 | 20230913 | 103900 | 34249899900 | 36800 | 36850 | 36900 | 36750 | 6745 |
| 528 | 20230913 | 103800 | 34001509450 | 36850 | 36950 | 36950 | 36850 | 1159 |
| 529 | 20230913 | 103700 | 33958769900 | 36950 | 36950 | 37000 | 36850 | 3214 |
| 530 | 20230913 | 103600 | 33840055050 | 37000 | 36950 | 37000 | 36900 | 2307 |
| 531 | 20230913 | 103500 | 33754827900 | 36900 | 36850 | 36950 | 36850 | 4737 |
| 532 | 20230913 | 103400 | 33580123350 | 36850 | 36900 | 37000 | 36850 | 3090 |
| 533 | 20230913 | 103300 | 33466056600 | 36850 | 36900 | 36950 | 36850 | 5128 |
| 534 | 20230913 | 103200 | 33276963200 | 36950 | 37000 | 37000 | 36850 | 5873 |
| 535 | 20230913 | 103100 | 33060139450 | 36950 | 37050 | 37100 | 36950 | 2555 |
| 536 | 20230913 | 103000 | 32965531950 | 37100 | 37000 | 37150 | 37000 | 4387 |
| 537 | 20230913 | 102900 | 32802816700 | 37000 | 37000 | 37050 | 36950 | 5123 |
| 538 | 20230913 | 102800 | 32613275650 | 37000 | 37000 | 37050 | 36950 | 3385 |
| 539 | 20230913 | 102700 | 32488029100 | 37000 | 37000 | 37150 | 36950 | 6465 |
| 540 | 20230913 | 102600 | 32248567050 | 37000 | 36850 | 37000 | 36750 | 8662 |
| 541 | 20230913 | 102500 | 31928318000 | 36900 | 37000 | 37100 | 36750 | 24059 |
| 542 | 20230913 | 102400 | 31040912900 | 37000 | 37000 | 37200 | 36950 | 8870 |
| 543 | 20230913 | 102300 | 30712189250 | 37000 | 37050 | 37100 | 37000 | 9521 |
| 544 | 20230913 | 102200 | 30359522700 | 37050 | 37150 | 37150 | 37050 | 6576 |
| 545 | 20230913 | 102100 | 30115629000 | 37100 | 37100 | 37250 | 37050 | 6943 |
| 546 | 20230913 | 102000 | 29857789900 | 37100 | 37000 | 37250 | 36950 | 16328 |
| 547 | 20230913 | 101900 | 29252859450 | 37000 | 37450 | 37500 | 36900 | 70342 |
| 548 | 20230913 | 101800 | 26641537600 | 37450 | 37500 | 37550 | 37450 | 1099 |
| 549 | 20230913 | 101700 | 26600340950 | 37500 | 37450 | 37550 | 37450 | 4134 |
| 550 | 20230913 | 101600 | 26445341300 | 37450 | 37400 | 37450 | 37400 | 3234 |
| 551 | 20230913 | 101500 | 26324332650 | 37400 | 37400 | 37450 | 37350 | 3270 |
| 552 | 20230913 | 101400 | 26202161400 | 37450 | 37450 | 37550 | 37350 | 4869 |
| 553 | 20230913 | 101300 | 26019956950 | 37450 | 37400 | 37500 | 37350 | 7245 |
| 554 | 20230913 | 101200 | 25748899000 | 37450 | 37550 | 37600 | 37400 | 11429 |
| 555 | 20230913 | 101100 | 25320327650 | 37550 | 37600 | 37700 | 37550 | 5760 |
| 556 | 20230913 | 101000 | 25103652550 | 37600 | 37650 | 37700 | 37600 | 5637 |
| 557 | 20230913 | 100900 | 24891529550 | 37650 | 37800 | 37850 | 37650 | 4484 |
| 558 | 20230913 | 100800 | 24722373750 | 37800 | 37650 | 37800 | 37600 | 4811 |
| 559 | 20230913 | 100700 | 24541130400 | 37650 | 37850 | 37850 | 37650 | 3829 |
| 560 | 20230913 | 100600 | 24396606950 | 37800 | 37850 | 37950 | 37750 | 3144 |
| 561 | 20230913 | 100500 | 24277609250 | 37900 | 37700 | 38050 | 37650 | 17020 |
| 562 | 20230913 | 100400 | 23633054100 | 37750 | 37600 | 37750 | 37550 | 6078 |
| 563 | 20230913 | 100300 | 23404338550 | 37600 | 37750 | 37800 | 37550 | 4593 |
| 564 | 20230913 | 100200 | 23231469950 | 37750 | 37700 | 37800 | 37650 | 2760 |
| 565 | 20230913 | 100100 | 23127413200 | 37700 | 37800 | 37850 | 37650 | 3175 |
| 566 | 20230913 | 100000 | 23007647850 | 37800 | 37800 | 37850 | 37750 | 2850 |
| 567 | 20230913 | 095900 | 22899869450 | 37750 | 37800 | 37850 | 37700 | 4107 |
| 568 | 20230913 | 095800 | 22744655350 | 37750 | 37700 | 37750 | 37650 | 5142 |
| 569 | 20230913 | 095700 | 22550743100 | 37700 | 37700 | 37750 | 37650 | 2745 |
| 570 | 20230913 | 095600 | 22447272000 | 37700 | 37850 | 37900 | 37700 | 1801 |
| 571 | 20230913 | 095500 | 22379253350 | 37800 | 37850 | 37900 | 37800 | 1641 |
| 572 | 20230913 | 095400 | 22317190400 | 37850 | 37900 | 37900 | 37850 | 3947 |
| 573 | 20230913 | 095300 | 22167745900 | 37900 | 37850 | 37950 | 37850 | 6401 |
| 574 | 20230913 | 095200 | 21925170850 | 37850 | 37750 | 37900 | 37650 | 7359 |
| 575 | 20230913 | 095100 | 21647154050 | 37750 | 37650 | 37800 | 37650 | 3183 |
| 576 | 20230913 | 095000 | 21527077850 | 37700 | 37600 | 37750 | 37550 | 4692 |
| 577 | 20230913 | 094900 | 21350393600 | 37600 | 37600 | 37650 | 37600 | 2443 |
| 578 | 20230913 | 094800 | 21258506800 | 37600 | 37600 | 37650 | 37550 | 4320 |
| 579 | 20230913 | 094700 | 21096171550 | 37650 | 37400 | 37700 | 37300 | 5777 |
| 580 | 20230913 | 094600 | 20879911100 | 37350 | 37550 | 37600 | 37350 | 28253 |
| 581 | 20230913 | 094500 | 19821002300 | 37500 | 37700 | 37800 | 37500 | 10032 |
| 582 | 20230913 | 094400 | 19443689450 | 37700 | 37550 | 37700 | 37500 | 5373 |
| 583 | 20230913 | 094300 | 19241825950 | 37550 | 37700 | 37750 | 37550 | 17404 |
| 584 | 20230913 | 094200 | 18587091400 | 37650 | 37750 | 37800 | 37650 | 7865 |
| 585 | 20230913 | 094100 | 18290531950 | 37750 | 37900 | 38000 | 37750 | 8979 |
| 586 | 20230913 | 094000 | 17950798950 | 37850 | 38000 | 38000 | 37800 | 11495 |
| 587 | 20230913 | 093900 | 17515063650 | 38000 | 38100 | 38100 | 38000 | 7154 |
| 588 | 20230913 | 093800 | 17242957750 | 38100 | 38150 | 38200 | 38050 | 3452 |
| 589 | 20230913 | 093700 | 17111425400 | 38150 | 38150 | 38200 | 38100 | 4113 |
| 590 | 20230913 | 093600 | 16954634350 | 38150 | 38300 | 38350 | 38150 | 5603 |
| 591 | 20230913 | 093500 | 16740459850 | 38300 | 38300 | 38350 | 38200 | 6311 |
| 592 | 20230913 | 093400 | 16498781750 | 38300 | 38350 | 38350 | 38250 | 6305 |
| 593 | 20230913 | 093300 | 16257298250 | 38400 | 38300 | 38400 | 38300 | 4265 |
| 594 | 20230913 | 093200 | 16093726450 | 38300 | 38350 | 38450 | 38300 | 9512 |
| 595 | 20230913 | 093100 | 15728554800 | 38350 | 38150 | 38350 | 38150 | 6553 |
| 596 | 20230913 | 093000 | 15477780850 | 38150 | 38150 | 38200 | 38050 | 5761 |
| 597 | 20230913 | 092900 | 15258078550 | 38200 | 38300 | 38350 | 38150 | 8630 |
| 598 | 20230913 | 092800 | 14927703200 | 38350 | 38250 | 38400 | 38200 | 9382 |
| 599 | 20230913 | 092700 | 14568164350 | 38250 | 38200 | 38250 | 38150 | 3261 |
| 600 | 20230913 | 092600 | 14443548150 | 38250 | 38200 | 38300 | 38150 | 6733 |
| 601 | 20230913 | 092500 | 14186157100 | 38150 | 38000 | 38200 | 38000 | 9175 |
| 602 | 20230913 | 092400 | 13836319200 | 38000 | 38050 | 38050 | 37950 | 4520 |
| 603 | 20230913 | 092300 | 13664554150 | 38050 | 37750 | 38100 | 37700 | 6589 |
| 604 | 20230913 | 092200 | 13414677650 | 37700 | 37800 | 37850 | 37650 | 5361 |
| 605 | 20230913 | 092100 | 13212491650 | 37800 | 37850 | 37900 | 37700 | 8181 |
| 606 | 20230913 | 092000 | 12903382050 | 37850 | 38250 | 38250 | 37850 | 18878 |
| 607 | 20230913 | 091900 | 12184143700 | 38300 | 38050 | 38300 | 38050 | 6567 |
| 608 | 20230913 | 091800 | 11933121700 | 38150 | 37900 | 38150 | 37900 | 6163 |
| 609 | 20230913 | 091700 | 11698572150 | 37950 | 37900 | 38050 | 37800 | 6433 |
| 610 | 20230913 | 091600 | 11454848100 | 37900 | 38100 | 38150 | 37900 | 5124 |
| 611 | 20230913 | 091500 | 11260125050 | 38100 | 37950 | 38150 | 37900 | 6075 |
| 612 | 20230913 | 091400 | 11029167550 | 38050 | 38000 | 38050 | 37900 | 3734 |
| 613 | 20230913 | 091300 | 10887380300 | 38000 | 38150 | 38150 | 38000 | 8371 |
| 614 | 20230913 | 091200 | 10568810600 | 38150 | 38000 | 38200 | 37900 | 9732 |
| 615 | 20230913 | 091100 | 10198389250 | 38000 | 37700 | 38100 | 37550 | 16151 |
| 616 | 20230913 | 091000 | 9587761900 | 37750 | 37500 | 37800 | 37450 | 21453 |
| 617 | 20230913 | 090900 | 8782147900 | 37500 | 38000 | 38050 | 37500 | 34086 |
| 618 | 20230913 | 090800 | 7496821550 | 37900 | 38350 | 38350 | 37850 | 11322 |
| 619 | 20230913 | 090700 | 7066367100 | 38350 | 38400 | 38450 | 38250 | 16230 |
| 620 | 20230913 | 090600 | 6443517500 | 38400 | 37950 | 38450 | 37850 | 20025 |
| 621 | 20230913 | 090500 | 5680110750 | 37950 | 38200 | 38200 | 37850 | 26003 |
| 622 | 20230913 | 090400 | 4693081500 | 38200 | 38100 | 38400 | 38000 | 14201 |
| 623 | 20230913 | 090300 | 4150752350 | 38050 | 38250 | 38350 | 38050 | 11627 |
| 624 | 20230913 | 090200 | 3707398200 | 38250 | 38400 | 38450 | 38250 | 19508 |
| 625 | 20230913 | 090100 | 2959009400 | 38400 | 37950 | 38550 | 37950 | 39416 |
| 626 | 20230913 | 090000 | 1450219050 | 37950 | 38350 | 38350 | 37850 | 37765 |