34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 3 | 20230919 | 192200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20230919 | 192100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20230919 | 192000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20230919 | 191900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20230919 | 191800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20230919 | 191700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20230919 | 191600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20230919 | 191500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20230919 | 191400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20230919 | 191300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20230919 | 191200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20230919 | 191100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20230919 | 191000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20230919 | 190900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20230919 | 190800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20230919 | 190700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20230919 | 190600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20230919 | 190500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20230919 | 190400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20230919 | 190300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20230919 | 190200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20230919 | 190100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20230919 | 190000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20230919 | 185900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20230919 | 185800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20230919 | 185700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20230919 | 185600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20230919 | 185500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20230919 | 185400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20230919 | 185300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 33 | 20230919 | 185200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20230919 | 185100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20230919 | 185000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20230919 | 184900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20230919 | 184800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20230919 | 184700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20230919 | 184600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20230919 | 184500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20230919 | 184400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20230919 | 184300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20230919 | 184200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20230919 | 184100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20230919 | 184000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20230919 | 183900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20230919 | 183800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20230919 | 183700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20230919 | 183600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20230919 | 183500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20230919 | 183400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20230919 | 183300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20230919 | 183200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20230919 | 183100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20230919 | 183000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20230919 | 182900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20230919 | 182800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20230919 | 182700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20230919 | 182600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20230919 | 182500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20230919 | 182400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20230919 | 182300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 63 | 20230919 | 182200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20230919 | 182100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20230919 | 182000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20230919 | 181900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20230919 | 181800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20230919 | 181700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20230919 | 181600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20230919 | 181500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20230919 | 181400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20230919 | 181300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20230919 | 181200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20230919 | 181100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20230919 | 181000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20230919 | 180900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20230919 | 180800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20230919 | 180700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20230919 | 180600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20230919 | 180500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20230919 | 180400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20230919 | 180300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20230919 | 180200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20230919 | 180100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20230919 | 180000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20230919 | 175900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20230919 | 175800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20230919 | 175700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20230919 | 175600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20230919 | 175500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20230919 | 175400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20230919 | 175300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 93 | 20230919 | 175200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20230919 | 175100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20230919 | 175000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20230919 | 174900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20230919 | 174800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20230919 | 174700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20230919 | 174600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20230919 | 174500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20230919 | 174400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20230919 | 174300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20230919 | 174200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20230919 | 174100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20230919 | 174000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20230919 | 173900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20230919 | 173800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20230919 | 173700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20230919 | 173600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20230919 | 173500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20230919 | 173400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20230919 | 173300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20230919 | 173200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20230919 | 173100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20230919 | 173000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20230919 | 172900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20230919 | 172800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20230919 | 172700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20230919 | 172600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20230919 | 172500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20230919 | 172400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20230919 | 172300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 123 | 20230919 | 172200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20230919 | 172100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20230919 | 172000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20230919 | 171900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20230919 | 171800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20230919 | 171700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20230919 | 171600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20230919 | 171500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20230919 | 171400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20230919 | 171300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20230919 | 171200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20230919 | 171100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20230919 | 171000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20230919 | 170900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20230919 | 170800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20230919 | 170700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20230919 | 170600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20230919 | 170500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20230919 | 170400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20230919 | 170300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20230919 | 170200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20230919 | 170100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20230919 | 170000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20230919 | 165900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20230919 | 165800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20230919 | 165700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20230919 | 165600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20230919 | 165500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20230919 | 165400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20230919 | 165300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 153 | 20230919 | 165200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20230919 | 165100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20230919 | 165000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20230919 | 164900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20230919 | 164800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20230919 | 164700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20230919 | 164600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20230919 | 164500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20230919 | 164400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20230919 | 164300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20230919 | 164200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20230919 | 164100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20230919 | 164000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20230919 | 163900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20230919 | 163800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20230919 | 163700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20230919 | 163600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20230919 | 163500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20230919 | 163400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20230919 | 163300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20230919 | 163200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20230919 | 163100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20230919 | 163000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20230919 | 162900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20230919 | 162800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20230919 | 162700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20230919 | 162600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20230919 | 162500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20230919 | 162400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20230919 | 162300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 183 | 20230919 | 162200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20230919 | 162100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20230919 | 162000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20230919 | 161900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20230919 | 161800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20230919 | 161700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20230919 | 161600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20230919 | 161500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20230919 | 161400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20230919 | 161300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20230919 | 161200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20230919 | 161100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20230919 | 161000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20230919 | 160900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20230919 | 160800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20230919 | 160700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20230919 | 160600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20230919 | 160500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20230919 | 160400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20230919 | 160300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20230919 | 160200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20230919 | 160100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20230919 | 160000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20230919 | 155900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20230919 | 155800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20230919 | 155700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20230919 | 155600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20230919 | 155500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20230919 | 155400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20230919 | 155300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 213 | 20230919 | 155200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20230919 | 155100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20230919 | 155000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20230919 | 154900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20230919 | 154800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20230919 | 154700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20230919 | 154600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20230919 | 154500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20230919 | 154400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20230919 | 154300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20230919 | 154200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20230919 | 154100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20230919 | 154000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20230919 | 153900 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20230919 | 153800 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 228 | 20230919 | 153700 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20230919 | 153600 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20230919 | 153500 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20230919 | 153400 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20230919 | 153300 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20230919 | 153200 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20230919 | 153100 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20230919 | 153000 | 59139098550 | 37200 | 37200 | 37200 | 37200 | 18592 |
| 236 | 20230919 | 152900 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 237 | 20230919 | 152800 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20230919 | 152700 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 239 | 20230919 | 152600 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 240 | 20230919 | 152500 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 241 | 20230919 | 152400 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 242 | 20230919 | 152300 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 243 | 20230919 | 152200 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 244 | 20230919 | 152100 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 245 | 20230919 | 152000 | 58447476150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 246 | 20230919 | 151900 | 58447476150 | 37250 | 37150 | 37250 | 37100 | 5883 |
| 247 | 20230919 | 151800 | 58228690000 | 37150 | 37150 | 37150 | 37100 | 2260 |
| 248 | 20230919 | 151700 | 58144810600 | 37100 | 37100 | 37150 | 37050 | 2687 |
| 249 | 20230919 | 151600 | 58045125650 | 37150 | 37100 | 37200 | 37050 | 3508 |
| 250 | 20230919 | 151500 | 57914964600 | 37200 | 37150 | 37200 | 37050 | 4136 |
| 251 | 20230919 | 151400 | 57761408850 | 37100 | 37150 | 37200 | 37100 | 7793 |
| 252 | 20230919 | 151300 | 57471974250 | 37200 | 37200 | 37200 | 37150 | 2772 |
| 253 | 20230919 | 151200 | 57368929050 | 37200 | 37200 | 37250 | 37200 | 3412 |
| 254 | 20230919 | 151100 | 57241943700 | 37250 | 37200 | 37250 | 37200 | 1811 |
| 255 | 20230919 | 151000 | 57174530850 | 37200 | 37250 | 37300 | 37200 | 2052 |
| 256 | 20230919 | 150900 | 57098083500 | 37250 | 37200 | 37250 | 37150 | 1833 |
| 257 | 20230919 | 150800 | 57029878900 | 37250 | 37150 | 37300 | 37100 | 6031 |
| 258 | 20230919 | 150700 | 56805589750 | 37100 | 37250 | 37250 | 37100 | 8406 |
| 259 | 20230919 | 150600 | 56493271750 | 37200 | 37250 | 37300 | 37200 | 3266 |
| 260 | 20230919 | 150500 | 56371651900 | 37300 | 37350 | 37350 | 37250 | 6352 |
| 261 | 20230919 | 150400 | 56134880250 | 37300 | 37350 | 37400 | 37300 | 2406 |
| 262 | 20230919 | 150300 | 56045083350 | 37350 | 37350 | 37400 | 37300 | 2838 |
| 263 | 20230919 | 150200 | 55939061000 | 37350 | 37350 | 37400 | 37300 | 3162 |
| 264 | 20230919 | 150100 | 55820957150 | 37400 | 37350 | 37400 | 37350 | 1874 |
| 265 | 20230919 | 150000 | 55750955800 | 37350 | 37400 | 37450 | 37350 | 2065 |
| 266 | 20230919 | 145900 | 55673770200 | 37400 | 37450 | 37500 | 37400 | 10126 |
| 267 | 20230919 | 145800 | 55294661500 | 37500 | 37500 | 37550 | 37450 | 2118 |
| 268 | 20230919 | 145700 | 55215247050 | 37450 | 37450 | 37500 | 37450 | 2927 |
| 269 | 20230919 | 145600 | 55105542900 | 37400 | 37400 | 37500 | 37400 | 2938 |
| 270 | 20230919 | 145500 | 54995557600 | 37400 | 37450 | 37500 | 37350 | 5336 |
| 271 | 20230919 | 145400 | 54795916850 | 37450 | 37600 | 37600 | 37450 | 5100 |
| 272 | 20230919 | 145300 | 54604703750 | 37600 | 37550 | 37600 | 37550 | 3097 |
| 273 | 20230919 | 145200 | 54488343900 | 37550 | 37600 | 37650 | 37550 | 1885 |
| 274 | 20230919 | 145100 | 54417532700 | 37600 | 37700 | 37700 | 37550 | 6471 |
| 275 | 20230919 | 145000 | 54173807100 | 37700 | 37600 | 37700 | 37550 | 3464 |
| 276 | 20230919 | 144900 | 54043470500 | 37550 | 37650 | 37650 | 37500 | 6300 |
| 277 | 20230919 | 144800 | 53806784500 | 37600 | 37850 | 37950 | 37600 | 22772 |
| 278 | 20230919 | 144700 | 52946190550 | 37850 | 37650 | 37850 | 37600 | 31300 |
| 279 | 20230919 | 144600 | 51764643900 | 37600 | 37550 | 37650 | 37500 | 15860 |
| 280 | 20230919 | 144500 | 51168830500 | 37550 | 37350 | 37550 | 37350 | 8537 |
| 281 | 20230919 | 144400 | 50848939100 | 37400 | 37250 | 37400 | 37200 | 3849 |
| 282 | 20230919 | 144300 | 50705370000 | 37200 | 37150 | 37250 | 37150 | 1707 |
| 283 | 20230919 | 144200 | 50641892600 | 37150 | 36900 | 37150 | 36850 | 7397 |
| 284 | 20230919 | 144100 | 50367848150 | 36850 | 37000 | 37050 | 36800 | 12639 |
| 285 | 20230919 | 144000 | 49901020400 | 37000 | 37100 | 37100 | 37000 | 3986 |
| 286 | 20230919 | 143900 | 49753384000 | 37050 | 37100 | 37100 | 37050 | 1986 |
| 287 | 20230919 | 143800 | 49679775850 | 37100 | 37100 | 37150 | 37050 | 2321 |
| 288 | 20230919 | 143700 | 49593699600 | 37100 | 37150 | 37150 | 37050 | 3615 |
| 289 | 20230919 | 143600 | 49459585300 | 37100 | 37150 | 37150 | 37100 | 3719 |
| 290 | 20230919 | 143500 | 49321588100 | 37200 | 37100 | 37200 | 37100 | 1806 |
| 291 | 20230919 | 143400 | 49254451100 | 37100 | 37100 | 37200 | 37100 | 3970 |
| 292 | 20230919 | 143300 | 49107076300 | 37150 | 37100 | 37150 | 37050 | 3920 |
| 293 | 20230919 | 143200 | 48961683550 | 37100 | 37200 | 37200 | 37100 | 8619 |
| 294 | 20230919 | 143100 | 48641639100 | 37200 | 37350 | 37350 | 37200 | 14949 |
| 295 | 20230919 | 143000 | 48084715050 | 37350 | 37450 | 37450 | 37300 | 6781 |
| 296 | 20230919 | 142900 | 47831339400 | 37450 | 37450 | 37450 | 37400 | 1478 |
| 297 | 20230919 | 142800 | 47775993700 | 37450 | 37400 | 37450 | 37350 | 3742 |
| 298 | 20230919 | 142700 | 47636007700 | 37400 | 37350 | 37400 | 37350 | 2434 |
| 299 | 20230919 | 142600 | 47545000300 | 37400 | 37350 | 37400 | 37300 | 3198 |
| 300 | 20230919 | 142500 | 47425539700 | 37350 | 37350 | 37350 | 37300 | 3190 |
| 301 | 20230919 | 142400 | 47306476350 | 37350 | 37400 | 37400 | 37300 | 12533 |
| 302 | 20230919 | 142300 | 46838508000 | 37400 | 37450 | 37500 | 37400 | 3050 |
| 303 | 20230919 | 142200 | 46724298950 | 37450 | 37450 | 37500 | 37450 | 3517 |
| 304 | 20230919 | 142100 | 46592527850 | 37400 | 37500 | 37550 | 37400 | 2815 |
| 305 | 20230919 | 142000 | 46487101450 | 37500 | 37450 | 37550 | 37350 | 7586 |
| 306 | 20230919 | 141900 | 46203012300 | 37450 | 37500 | 37550 | 37450 | 6477 |
| 307 | 20230919 | 141800 | 45960259050 | 37500 | 37550 | 37600 | 37500 | 7235 |
| 308 | 20230919 | 141700 | 45688625950 | 37550 | 37550 | 37700 | 37550 | 23555 |
| 309 | 20230919 | 141600 | 44802856000 | 37550 | 37450 | 37550 | 37400 | 17656 |
| 310 | 20230919 | 141500 | 44141242700 | 37450 | 37450 | 37600 | 37400 | 21000 |
| 311 | 20230919 | 141400 | 43353782900 | 37450 | 37350 | 37500 | 37300 | 17710 |
| 312 | 20230919 | 141300 | 42691141300 | 37350 | 37350 | 37350 | 37250 | 7365 |
| 313 | 20230919 | 141200 | 42416448150 | 37300 | 37350 | 37450 | 37250 | 16925 |
| 314 | 20230919 | 141100 | 41784141500 | 37350 | 37200 | 37350 | 37200 | 20935 |
| 315 | 20230919 | 141000 | 41003919550 | 37250 | 37100 | 37250 | 37100 | 9795 |
| 316 | 20230919 | 140900 | 40639675450 | 37100 | 37100 | 37150 | 37100 | 1506 |
| 317 | 20230919 | 140800 | 40583787700 | 37100 | 37150 | 37150 | 37100 | 1954 |
| 318 | 20230919 | 140700 | 40511241850 | 37150 | 37100 | 37200 | 37100 | 5224 |
| 319 | 20230919 | 140600 | 40317173300 | 37100 | 37100 | 37150 | 37100 | 402 |
| 320 | 20230919 | 140500 | 40302246550 | 37100 | 37150 | 37150 | 37100 | 1158 |
| 321 | 20230919 | 140400 | 40259275650 | 37150 | 37000 | 37200 | 37000 | 6690 |
| 322 | 20230919 | 140300 | 40011028450 | 37000 | 36950 | 37050 | 36900 | 5530 |
| 323 | 20230919 | 140200 | 39806595350 | 36900 | 36900 | 36900 | 36850 | 2002 |
| 324 | 20230919 | 140100 | 39732727600 | 36900 | 36800 | 36900 | 36800 | 1305 |
| 325 | 20230919 | 140000 | 39684640050 | 36800 | 36800 | 36850 | 36800 | 2228 |
| 326 | 20230919 | 135900 | 39602639900 | 36800 | 36850 | 36850 | 36800 | 4321 |
| 327 | 20230919 | 135800 | 39443497850 | 36850 | 36950 | 36950 | 36850 | 2322 |
| 328 | 20230919 | 135700 | 39357833000 | 36950 | 36900 | 36950 | 36900 | 2424 |
| 329 | 20230919 | 135600 | 39268381800 | 36950 | 36900 | 36950 | 36900 | 696 |
| 330 | 20230919 | 135500 | 39242688100 | 36900 | 36900 | 36950 | 36900 | 999 |
| 331 | 20230919 | 135400 | 39205795450 | 36950 | 37000 | 37000 | 36900 | 3741 |
| 332 | 20230919 | 135300 | 39067583000 | 37000 | 37050 | 37050 | 37000 | 3037 |
| 333 | 20230919 | 135200 | 38955210500 | 37000 | 37050 | 37050 | 37000 | 1002 |
| 334 | 20230919 | 135100 | 38918114200 | 37000 | 37000 | 37050 | 37000 | 1908 |
| 335 | 20230919 | 135000 | 38847470450 | 37000 | 37000 | 37050 | 37000 | 2836 |
| 336 | 20230919 | 134900 | 38742517800 | 37000 | 36950 | 37000 | 36950 | 2577 |
| 337 | 20230919 | 134800 | 38647181500 | 36950 | 36900 | 37000 | 36850 | 4896 |
| 338 | 20230919 | 134700 | 38466435300 | 36850 | 36700 | 36850 | 36700 | 3176 |
| 339 | 20230919 | 134600 | 38349572850 | 36700 | 36900 | 36900 | 36700 | 9064 |
| 340 | 20230919 | 134500 | 38016184800 | 36850 | 36900 | 36900 | 36850 | 2155 |
| 341 | 20230919 | 134400 | 37936749500 | 36850 | 37000 | 37050 | 36750 | 14476 |
| 342 | 20230919 | 134300 | 37402575950 | 37000 | 37150 | 37200 | 37000 | 9986 |
| 343 | 20230919 | 134200 | 37032122250 | 37200 | 37100 | 37200 | 37100 | 4838 |
| 344 | 20230919 | 134100 | 36852366400 | 37150 | 37100 | 37150 | 37050 | 5535 |
| 345 | 20230919 | 134000 | 36646924200 | 37100 | 37200 | 37250 | 37050 | 18226 |
| 346 | 20230919 | 133900 | 35969691900 | 37200 | 37100 | 37200 | 37050 | 8957 |
| 347 | 20230919 | 133800 | 35637058650 | 37050 | 37000 | 37250 | 36950 | 37810 |
| 348 | 20230919 | 133700 | 34233407000 | 36950 | 36950 | 37000 | 36850 | 9252 |
| 349 | 20230919 | 133600 | 33891708450 | 36950 | 36900 | 36950 | 36850 | 9130 |
| 350 | 20230919 | 133500 | 33554773500 | 36900 | 36850 | 36900 | 36800 | 3619 |
| 351 | 20230919 | 133400 | 33421418550 | 36850 | 37000 | 37000 | 36800 | 17097 |
| 352 | 20230919 | 133300 | 32790510800 | 36950 | 36850 | 37000 | 36800 | 10494 |
| 353 | 20230919 | 133200 | 32403316300 | 36850 | 36850 | 36900 | 36800 | 10224 |
| 354 | 20230919 | 133100 | 32026298700 | 36900 | 36800 | 36900 | 36750 | 14835 |
| 355 | 20230919 | 133000 | 31479677300 | 36750 | 36750 | 36800 | 36750 | 5333 |
| 356 | 20230919 | 132900 | 31283601800 | 36800 | 36800 | 36800 | 36700 | 3553 |
| 357 | 20230919 | 132800 | 31152983950 | 36800 | 36600 | 36800 | 36600 | 13554 |
| 358 | 20230919 | 132700 | 30655428950 | 36650 | 36600 | 36650 | 36550 | 977 |
| 359 | 20230919 | 132600 | 30619673900 | 36550 | 36700 | 36700 | 36550 | 2550 |
| 360 | 20230919 | 132500 | 30526298200 | 36650 | 36550 | 36650 | 36550 | 9496 |
| 361 | 20230919 | 132400 | 30178430200 | 36600 | 36450 | 36600 | 36400 | 6918 |
| 362 | 20230919 | 132300 | 29925876500 | 36450 | 36450 | 36450 | 36400 | 1590 |
| 363 | 20230919 | 132200 | 29867927650 | 36450 | 36500 | 36500 | 36450 | 680 |
| 364 | 20230919 | 132100 | 29843138800 | 36500 | 36400 | 36500 | 36400 | 6413 |
| 365 | 20230919 | 132000 | 29609421650 | 36400 | 36400 | 36450 | 36400 | 1434 |
| 366 | 20230919 | 131900 | 29557210850 | 36400 | 36300 | 36400 | 36300 | 2310 |
| 367 | 20230919 | 131800 | 29473188800 | 36300 | 36450 | 36450 | 36300 | 10388 |
| 368 | 20230919 | 131700 | 29095498900 | 36450 | 36350 | 36450 | 36300 | 10228 |
| 369 | 20230919 | 131600 | 28722969250 | 36350 | 36350 | 36350 | 36350 | 83 |
| 370 | 20230919 | 131500 | 28719952200 | 36350 | 36200 | 36350 | 36200 | 1621 |
| 371 | 20230919 | 131400 | 28661136550 | 36200 | 36300 | 36300 | 36200 | 2521 |
| 372 | 20230919 | 131300 | 28569697450 | 36300 | 36350 | 36350 | 36300 | 794 |
| 373 | 20230919 | 131200 | 28540850700 | 36400 | 36400 | 36450 | 36400 | 2825 |
| 374 | 20230919 | 131100 | 28438011900 | 36400 | 36450 | 36450 | 36400 | 1307 |
| 375 | 20230919 | 131000 | 28390424900 | 36450 | 36450 | 36500 | 36400 | 652 |
| 376 | 20230919 | 130900 | 28366654550 | 36450 | 36450 | 36450 | 36400 | 3264 |
| 377 | 20230919 | 130800 | 28247806100 | 36450 | 36450 | 36500 | 36400 | 1530 |
| 378 | 20230919 | 130700 | 28192060850 | 36500 | 36500 | 36550 | 36450 | 2522 |
| 379 | 20230919 | 130600 | 28099973200 | 36500 | 36500 | 36500 | 36500 | 2728 |
| 380 | 20230919 | 130500 | 28000401200 | 36500 | 36400 | 36500 | 36350 | 8478 |
| 381 | 20230919 | 130400 | 27691046600 | 36400 | 36350 | 36500 | 36350 | 5819 |
| 382 | 20230919 | 130300 | 27479017950 | 36350 | 36400 | 36400 | 36350 | 873 |
| 383 | 20230919 | 130200 | 27447244800 | 36400 | 36350 | 36400 | 36350 | 2357 |
| 384 | 20230919 | 130100 | 27361506450 | 36350 | 36250 | 36350 | 36250 | 346 |
| 385 | 20230919 | 130000 | 27348936400 | 36300 | 36250 | 36300 | 36250 | 2181 |
| 386 | 20230919 | 125900 | 27269775100 | 36250 | 36300 | 36350 | 36250 | 1554 |
| 387 | 20230919 | 125800 | 27213420650 | 36300 | 36250 | 36300 | 36250 | 980 |
| 388 | 20230919 | 125700 | 27177848900 | 36250 | 36250 | 36300 | 36250 | 409 |
| 389 | 20230919 | 125600 | 27163006050 | 36250 | 36300 | 36300 | 36250 | 146 |
| 390 | 20230919 | 125500 | 27157708950 | 36250 | 36200 | 36300 | 36200 | 471 |
| 391 | 20230919 | 125400 | 27140633100 | 36250 | 36250 | 36250 | 36200 | 539 |
| 392 | 20230919 | 125300 | 27121100050 | 36250 | 36200 | 36300 | 36200 | 853 |
| 393 | 20230919 | 125200 | 27090190700 | 36300 | 36200 | 36300 | 36200 | 3524 |
| 394 | 20230919 | 125100 | 26962385500 | 36250 | 36300 | 36300 | 36250 | 1271 |
| 395 | 20230919 | 125000 | 26916266400 | 36250 | 36300 | 36300 | 36250 | 180 |
| 396 | 20230919 | 124900 | 26909739550 | 36300 | 36200 | 36300 | 36200 | 630 |
| 397 | 20230919 | 124800 | 26886889700 | 36200 | 36200 | 36200 | 36200 | 413 |
| 398 | 20230919 | 124700 | 26871939100 | 36150 | 36150 | 36150 | 36100 | 1036 |
| 399 | 20230919 | 124600 | 26834487750 | 36150 | 36200 | 36200 | 36100 | 1835 |
| 400 | 20230919 | 124500 | 26768149400 | 36150 | 36150 | 36200 | 36100 | 5684 |
| 401 | 20230919 | 124400 | 26562799500 | 36200 | 36300 | 36350 | 36150 | 3164 |
| 402 | 20230919 | 124300 | 26448235700 | 36350 | 36350 | 36350 | 36250 | 5584 |
| 403 | 20230919 | 124200 | 26245575000 | 36400 | 36350 | 36400 | 36350 | 288 |
| 404 | 20230919 | 124100 | 26235104300 | 36350 | 36350 | 36400 | 36350 | 1114 |
| 405 | 20230919 | 124000 | 26194593000 | 36350 | 36300 | 36350 | 36300 | 379 |
| 406 | 20230919 | 123900 | 26180830250 | 36300 | 36350 | 36350 | 36300 | 691 |
| 407 | 20230919 | 123800 | 26155718350 | 36350 | 36400 | 36400 | 36300 | 2656 |
| 408 | 20230919 | 123700 | 26059156600 | 36400 | 36450 | 36450 | 36350 | 556 |
| 409 | 20230919 | 123600 | 26038919800 | 36450 | 36400 | 36450 | 36400 | 841 |
| 410 | 20230919 | 123500 | 26008287850 | 36400 | 36400 | 36400 | 36350 | 636 |
| 411 | 20230919 | 123400 | 25985137650 | 36350 | 36350 | 36450 | 36350 | 1264 |
| 412 | 20230919 | 123300 | 25939101150 | 36400 | 36400 | 36400 | 36350 | 1161 |
| 413 | 20230919 | 123200 | 25896888250 | 36400 | 36400 | 36450 | 36350 | 526 |
| 414 | 20230919 | 123100 | 25877746200 | 36400 | 36400 | 36450 | 36400 | 1902 |
| 415 | 20230919 | 123000 | 25808499000 | 36400 | 36450 | 36450 | 36400 | 1471 |
| 416 | 20230919 | 122900 | 25754911450 | 36450 | 36500 | 36500 | 36400 | 5513 |
| 417 | 20230919 | 122800 | 25553966950 | 36450 | 36500 | 36550 | 36450 | 7330 |
| 418 | 20230919 | 122700 | 25286414000 | 36450 | 36400 | 36500 | 36400 | 5750 |
| 419 | 20230919 | 122600 | 25076912300 | 36400 | 36350 | 36400 | 36350 | 912 |
| 420 | 20230919 | 122500 | 25043747400 | 36350 | 36350 | 36400 | 36350 | 214 |
| 421 | 20230919 | 122400 | 25035965900 | 36350 | 36350 | 36400 | 36300 | 1433 |
| 422 | 20230919 | 122300 | 24983854600 | 36350 | 36300 | 36350 | 36300 | 419 |
| 423 | 20230919 | 122200 | 24968628750 | 36350 | 36300 | 36350 | 36300 | 219 |
| 424 | 20230919 | 122100 | 24960677600 | 36300 | 36350 | 36400 | 36300 | 1286 |
| 425 | 20230919 | 122000 | 24913939250 | 36300 | 36300 | 36350 | 36250 | 1799 |
| 426 | 20230919 | 121900 | 24848603550 | 36300 | 36200 | 36300 | 36200 | 981 |
| 427 | 20230919 | 121800 | 24813018900 | 36250 | 36250 | 36250 | 36200 | 616 |
| 428 | 20230919 | 121700 | 24790707750 | 36250 | 36350 | 36400 | 36250 | 3022 |
| 429 | 20230919 | 121600 | 24681083250 | 36300 | 36350 | 36350 | 36300 | 1263 |
| 430 | 20230919 | 121500 | 24635200600 | 36350 | 36300 | 36350 | 36300 | 791 |
| 431 | 20230919 | 121400 | 24606485050 | 36350 | 36300 | 36350 | 36300 | 514 |
| 432 | 20230919 | 121300 | 24587826350 | 36300 | 36400 | 36400 | 36300 | 3010 |
| 433 | 20230919 | 121200 | 24478410800 | 36400 | 36450 | 36500 | 36350 | 7701 |
| 434 | 20230919 | 121100 | 24197680950 | 36450 | 36400 | 36500 | 36350 | 10578 |
| 435 | 20230919 | 121000 | 23812244300 | 36350 | 36300 | 36400 | 36250 | 7225 |
| 436 | 20230919 | 120900 | 23549805800 | 36300 | 36250 | 36300 | 36200 | 1633 |
| 437 | 20230919 | 120800 | 23490610150 | 36250 | 36250 | 36250 | 36200 | 749 |
| 438 | 20230919 | 120700 | 23463461600 | 36250 | 36250 | 36250 | 36200 | 399 |
| 439 | 20230919 | 120600 | 23448998050 | 36250 | 36200 | 36250 | 36150 | 2283 |
| 440 | 20230919 | 120500 | 23366328000 | 36200 | 36150 | 36200 | 36100 | 3102 |
| 441 | 20230919 | 120400 | 23254150500 | 36150 | 36100 | 36150 | 36100 | 323 |
| 442 | 20230919 | 120300 | 23242485700 | 36100 | 36100 | 36150 | 36100 | 189 |
| 443 | 20230919 | 120200 | 23235660050 | 36150 | 36100 | 36150 | 36050 | 1000 |
| 444 | 20230919 | 120100 | 23199563600 | 36100 | 36050 | 36100 | 36050 | 98 |
| 445 | 20230919 | 120000 | 23196030100 | 36050 | 36000 | 36050 | 36000 | 176 |
| 446 | 20230919 | 115900 | 23189685350 | 36000 | 35950 | 36100 | 35950 | 2705 |
| 447 | 20230919 | 115800 | 23092142700 | 36000 | 36000 | 36000 | 35950 | 673 |
| 448 | 20230919 | 115700 | 23067915350 | 36000 | 36000 | 36050 | 36000 | 7174 |
| 449 | 20230919 | 115600 | 22809651050 | 36000 | 36050 | 36050 | 36000 | 135 |
| 450 | 20230919 | 115500 | 22804789500 | 36050 | 36000 | 36050 | 36000 | 330 |
| 451 | 20230919 | 115400 | 22792909400 | 36000 | 36050 | 36050 | 36000 | 977 |
| 452 | 20230919 | 115300 | 22757733150 | 36050 | 36000 | 36050 | 36000 | 651 |
| 453 | 20230919 | 115200 | 22734296550 | 36000 | 36050 | 36050 | 36000 | 798 |
| 454 | 20230919 | 115100 | 22705531750 | 36100 | 36050 | 36100 | 36000 | 624 |
| 455 | 20230919 | 115000 | 22683040600 | 36050 | 36050 | 36100 | 36050 | 1755 |
| 456 | 20230919 | 114900 | 22619770950 | 36050 | 36050 | 36050 | 36000 | 1121 |
| 457 | 20230919 | 114800 | 22579367600 | 36050 | 36000 | 36050 | 36000 | 88 |
| 458 | 20230919 | 114700 | 22576196300 | 36000 | 36050 | 36050 | 36000 | 298 |
| 459 | 20230919 | 114600 | 22565461600 | 36050 | 36050 | 36050 | 36000 | 133 |
| 460 | 20230919 | 114500 | 22560668250 | 36050 | 36050 | 36050 | 36000 | 952 |
| 461 | 20230919 | 114400 | 22526368150 | 36000 | 36050 | 36050 | 36000 | 445 |
| 462 | 20230919 | 114300 | 22510340100 | 36050 | 36100 | 36100 | 36000 | 1483 |
| 463 | 20230919 | 114200 | 22456881450 | 36050 | 36100 | 36100 | 36050 | 566 |
| 464 | 20230919 | 114100 | 22436474550 | 36100 | 36050 | 36100 | 36050 | 797 |
| 465 | 20230919 | 114000 | 22407708600 | 36100 | 36100 | 36100 | 36050 | 1004 |
| 466 | 20230919 | 113900 | 22371495700 | 36100 | 36100 | 36100 | 36050 | 927 |
| 467 | 20230919 | 113800 | 22338058200 | 36100 | 36100 | 36100 | 36100 | 774 |
| 468 | 20230919 | 113700 | 22310116800 | 36050 | 36050 | 36100 | 36050 | 924 |
| 469 | 20230919 | 113600 | 22276803650 | 36050 | 36150 | 36150 | 36050 | 2653 |
| 470 | 20230919 | 113500 | 22181041850 | 36150 | 36150 | 36150 | 36100 | 3127 |
| 471 | 20230919 | 113400 | 22068067800 | 36150 | 36200 | 36200 | 36100 | 4718 |
| 472 | 20230919 | 113300 | 21897431550 | 36200 | 36250 | 36300 | 36150 | 16569 |
| 473 | 20230919 | 113200 | 21296402600 | 36250 | 36150 | 36400 | 36150 | 16878 |
| 474 | 20230919 | 113100 | 20684158450 | 36200 | 36300 | 36300 | 36150 | 12805 |
| 475 | 20230919 | 113000 | 20220275800 | 36300 | 36200 | 36300 | 36150 | 9935 |
| 476 | 20230919 | 112900 | 19860441550 | 36200 | 35950 | 36200 | 35950 | 10241 |
| 477 | 20230919 | 112800 | 19491154300 | 35950 | 35650 | 35950 | 35650 | 3311 |
| 478 | 20230919 | 112700 | 19372619250 | 35650 | 35700 | 35700 | 35600 | 1233 |
| 479 | 20230919 | 112600 | 19328656850 | 35700 | 35650 | 35700 | 35650 | 948 |
| 480 | 20230919 | 112500 | 19294844350 | 35650 | 35700 | 35750 | 35650 | 1531 |
| 481 | 20230919 | 112400 | 19240191400 | 35700 | 35750 | 35750 | 35700 | 399 |
| 482 | 20230919 | 112300 | 19225932250 | 35750 | 35750 | 35800 | 35700 | 475 |
| 483 | 20230919 | 112200 | 19208951300 | 35750 | 35700 | 35750 | 35700 | 890 |
| 484 | 20230919 | 112100 | 19177159400 | 35750 | 35750 | 35800 | 35700 | 1028 |
| 485 | 20230919 | 112000 | 19140425700 | 35800 | 35750 | 35800 | 35700 | 485 |
| 486 | 20230919 | 111900 | 19123084300 | 35700 | 35750 | 35750 | 35700 | 990 |
| 487 | 20230919 | 111800 | 19087694350 | 35800 | 35750 | 35800 | 35750 | 783 |
| 488 | 20230919 | 111700 | 19059690550 | 35750 | 35800 | 35800 | 35750 | 1788 |
| 489 | 20230919 | 111600 | 18995764150 | 35800 | 35850 | 35900 | 35800 | 1052 |
| 490 | 20230919 | 111500 | 18958083000 | 35850 | 35750 | 35850 | 35750 | 1912 |
| 491 | 20230919 | 111400 | 18889618550 | 35800 | 35800 | 35800 | 35750 | 980 |
| 492 | 20230919 | 111300 | 18854556350 | 35750 | 35800 | 35850 | 35750 | 1307 |
| 493 | 20230919 | 111200 | 18807777050 | 35800 | 35800 | 35850 | 35750 | 4206 |
| 494 | 20230919 | 111100 | 18657240100 | 35900 | 35850 | 35900 | 35800 | 3025 |
| 495 | 20230919 | 111000 | 18548786500 | 35850 | 35950 | 35950 | 35850 | 2534 |
| 496 | 20230919 | 110900 | 18457741000 | 36000 | 36000 | 36050 | 35850 | 3177 |
| 497 | 20230919 | 110800 | 18343520650 | 36000 | 36000 | 36100 | 35900 | 15947 |
| 498 | 20230919 | 110700 | 17769284000 | 36000 | 35800 | 36050 | 35800 | 20534 |
| 499 | 20230919 | 110600 | 17031496600 | 35800 | 35650 | 35800 | 35650 | 20842 |
| 500 | 20230919 | 110500 | 16287138750 | 35650 | 35450 | 35650 | 35450 | 9095 |
| 501 | 20230919 | 110400 | 15963779350 | 35450 | 35300 | 35450 | 35250 | 1630 |
| 502 | 20230919 | 110300 | 15906164400 | 35300 | 35300 | 35300 | 35250 | 313 |
| 503 | 20230919 | 110200 | 15895122000 | 35300 | 35350 | 35400 | 35250 | 2220 |
| 504 | 20230919 | 110100 | 15816704600 | 35350 | 35350 | 35400 | 35350 | 1875 |
| 505 | 20230919 | 110000 | 15750400200 | 35300 | 35300 | 35350 | 35250 | 1968 |
| 506 | 20230919 | 105900 | 15680955550 | 35250 | 35300 | 35350 | 35250 | 1060 |
| 507 | 20230919 | 105800 | 15643540150 | 35300 | 35300 | 35350 | 35300 | 75 |
| 508 | 20230919 | 105700 | 15640891650 | 35300 | 35300 | 35350 | 35300 | 498 |
| 509 | 20230919 | 105600 | 15623303500 | 35300 | 35350 | 35350 | 35300 | 1594 |
| 510 | 20230919 | 105500 | 15567029150 | 35350 | 35400 | 35400 | 35300 | 906 |
| 511 | 20230919 | 105400 | 15535004900 | 35350 | 35400 | 35400 | 35350 | 1534 |
| 512 | 20230919 | 105300 | 15480771500 | 35400 | 35400 | 35400 | 35350 | 98 |
| 513 | 20230919 | 105200 | 15477303950 | 35400 | 35400 | 35400 | 35350 | 1303 |
| 514 | 20230919 | 105100 | 15431232300 | 35400 | 35400 | 35400 | 35350 | 92 |
| 515 | 20230919 | 105000 | 15427975600 | 35350 | 35400 | 35400 | 35350 | 333 |
| 516 | 20230919 | 104900 | 15416203550 | 35400 | 35450 | 35450 | 35350 | 2289 |
| 517 | 20230919 | 104800 | 15335196300 | 35450 | 35450 | 35500 | 35400 | 630 |
| 518 | 20230919 | 104700 | 15312893600 | 35450 | 35400 | 35500 | 35400 | 365 |
| 519 | 20230919 | 104600 | 15299951500 | 35400 | 35450 | 35450 | 35400 | 252 |
| 520 | 20230919 | 104500 | 15291025250 | 35450 | 35450 | 35450 | 35400 | 421 |
| 521 | 20230919 | 104400 | 15276103800 | 35450 | 35450 | 35500 | 35450 | 424 |
| 522 | 20230919 | 104300 | 15261065400 | 35500 | 35500 | 35500 | 35450 | 400 |
| 523 | 20230919 | 104200 | 15246884850 | 35450 | 35450 | 35500 | 35450 | 943 |
| 524 | 20230919 | 104100 | 15213438050 | 35450 | 35450 | 35500 | 35400 | 222 |
| 525 | 20230919 | 104000 | 15205566600 | 35400 | 35450 | 35450 | 35400 | 198 |
| 526 | 20230919 | 103900 | 15198548200 | 35450 | 35500 | 35550 | 35400 | 1251 |
| 527 | 20230919 | 103800 | 15154141550 | 35500 | 35450 | 35550 | 35300 | 3181 |
| 528 | 20230919 | 103700 | 15041421400 | 35450 | 35300 | 35500 | 35250 | 2027 |
| 529 | 20230919 | 103600 | 14969723050 | 35300 | 35250 | 35300 | 35200 | 2111 |
| 530 | 20230919 | 103500 | 14895383150 | 35200 | 35300 | 35300 | 35200 | 1356 |
| 531 | 20230919 | 103400 | 14847590150 | 35300 | 35300 | 35350 | 35250 | 1332 |
| 532 | 20230919 | 103300 | 14800623300 | 35300 | 35250 | 35350 | 35250 | 303 |
| 533 | 20230919 | 103200 | 14789929750 | 35300 | 35300 | 35300 | 35250 | 338 |
| 534 | 20230919 | 103100 | 14778004500 | 35300 | 35250 | 35350 | 35250 | 3080 |
| 535 | 20230919 | 103000 | 14669359650 | 35300 | 35250 | 35300 | 35200 | 1772 |
| 536 | 20230919 | 102900 | 14606922900 | 35200 | 35200 | 35250 | 35200 | 512 |
| 537 | 20230919 | 102800 | 14588897400 | 35250 | 35200 | 35250 | 35200 | 2872 |
| 538 | 20230919 | 102700 | 14487764700 | 35200 | 35300 | 35300 | 35200 | 2373 |
| 539 | 20230919 | 102600 | 14404131500 | 35250 | 35300 | 35350 | 35250 | 1812 |
| 540 | 20230919 | 102500 | 14340193000 | 35300 | 35350 | 35350 | 35250 | 2726 |
| 541 | 20230919 | 102400 | 14244051500 | 35300 | 35300 | 35350 | 35250 | 1947 |
| 542 | 20230919 | 102300 | 14175340600 | 35300 | 35250 | 35300 | 35250 | 741 |
| 543 | 20230919 | 102200 | 14149203900 | 35250 | 35250 | 35300 | 35250 | 1057 |
| 544 | 20230919 | 102100 | 14111937600 | 35300 | 35350 | 35350 | 35300 | 1797 |
| 545 | 20230919 | 102000 | 14048497450 | 35300 | 35350 | 35350 | 35300 | 2349 |
| 546 | 20230919 | 101900 | 13965545500 | 35350 | 35300 | 35350 | 35300 | 967 |
| 547 | 20230919 | 101800 | 13931396550 | 35300 | 35350 | 35350 | 35300 | 1274 |
| 548 | 20230919 | 101700 | 13886366600 | 35350 | 35350 | 35400 | 35350 | 1812 |
| 549 | 20230919 | 101600 | 13822306050 | 35400 | 35350 | 35400 | 35300 | 1569 |
| 550 | 20230919 | 101500 | 13766846800 | 35350 | 35300 | 35400 | 35300 | 756 |
| 551 | 20230919 | 101400 | 13740118250 | 35350 | 35450 | 35450 | 35300 | 5383 |
| 552 | 20230919 | 101300 | 13549813500 | 35450 | 35550 | 35550 | 35400 | 5897 |
| 553 | 20230919 | 101200 | 13340572200 | 35550 | 35550 | 35550 | 35500 | 1305 |
| 554 | 20230919 | 101100 | 13294189300 | 35550 | 35600 | 35600 | 35550 | 1729 |
| 555 | 20230919 | 101000 | 13232710200 | 35550 | 35500 | 35600 | 35500 | 1084 |
| 556 | 20230919 | 100900 | 13194158300 | 35500 | 35550 | 35550 | 35500 | 1058 |
| 557 | 20230919 | 100800 | 13156578100 | 35550 | 35500 | 35550 | 35450 | 1175 |
| 558 | 20230919 | 100700 | 13114860250 | 35500 | 35450 | 35500 | 35450 | 566 |
| 559 | 20230919 | 100600 | 13094786000 | 35450 | 35450 | 35550 | 35450 | 758 |
| 560 | 20230919 | 100500 | 13067876450 | 35450 | 35500 | 35550 | 35450 | 1157 |
| 561 | 20230919 | 100400 | 13026808400 | 35500 | 35450 | 35550 | 35450 | 1689 |
| 562 | 20230919 | 100300 | 12966858550 | 35500 | 35500 | 35550 | 35450 | 1305 |
| 563 | 20230919 | 100200 | 12920528700 | 35450 | 35500 | 35500 | 35400 | 1652 |
| 564 | 20230919 | 100100 | 12861953050 | 35500 | 35550 | 35550 | 35450 | 1056 |
| 565 | 20230919 | 100000 | 12824454700 | 35500 | 35500 | 35550 | 35500 | 764 |
| 566 | 20230919 | 095900 | 12797330200 | 35450 | 35500 | 35550 | 35400 | 2096 |
| 567 | 20230919 | 095800 | 12722950500 | 35550 | 35500 | 35550 | 35450 | 1909 |
| 568 | 20230919 | 095700 | 12655159400 | 35500 | 35450 | 35500 | 35400 | 2678 |
| 569 | 20230919 | 095600 | 12560168250 | 35450 | 35500 | 35500 | 35450 | 1526 |
| 570 | 20230919 | 095500 | 12506064100 | 35500 | 35450 | 35500 | 35350 | 1426 |
| 571 | 20230919 | 095400 | 12455559500 | 35450 | 35350 | 35500 | 35350 | 1875 |
| 572 | 20230919 | 095300 | 12389125500 | 35350 | 35350 | 35400 | 35300 | 1388 |
| 573 | 20230919 | 095200 | 12340064050 | 35350 | 35400 | 35400 | 35350 | 329 |
| 574 | 20230919 | 095100 | 12328431100 | 35400 | 35350 | 35400 | 35300 | 3249 |
| 575 | 20230919 | 095000 | 12213621600 | 35350 | 35350 | 35450 | 35300 | 1829 |
| 576 | 20230919 | 094900 | 12148907950 | 35300 | 35300 | 35350 | 35200 | 3552 |
| 577 | 20230919 | 094800 | 12023667550 | 35300 | 35250 | 35350 | 35250 | 2774 |
| 578 | 20230919 | 094700 | 11925814800 | 35250 | 35300 | 35300 | 35250 | 4028 |
| 579 | 20230919 | 094600 | 11783713600 | 35350 | 35350 | 35400 | 35300 | 3433 |
| 580 | 20230919 | 094500 | 11662382200 | 35350 | 35450 | 35450 | 35350 | 1590 |
| 581 | 20230919 | 094400 | 11606144600 | 35400 | 35450 | 35450 | 35400 | 1910 |
| 582 | 20230919 | 094300 | 11538529550 | 35400 | 35400 | 35450 | 35350 | 5227 |
| 583 | 20230919 | 094200 | 11353428800 | 35400 | 35300 | 35500 | 35250 | 9194 |
| 584 | 20230919 | 094100 | 11028351300 | 35300 | 35400 | 35400 | 35300 | 5877 |
| 585 | 20230919 | 094000 | 10820657050 | 35400 | 35400 | 35450 | 35350 | 3768 |
| 586 | 20230919 | 093900 | 10687294750 | 35350 | 35400 | 35450 | 35300 | 4552 |
| 587 | 20230919 | 093800 | 10526228350 | 35400 | 35450 | 35500 | 35200 | 23381 |
| 588 | 20230919 | 093700 | 9700911400 | 35400 | 35450 | 35550 | 35350 | 4557 |
| 589 | 20230919 | 093600 | 9539406800 | 35400 | 35550 | 35600 | 35300 | 33191 |
| 590 | 20230919 | 093500 | 8364850600 | 35550 | 35600 | 35700 | 35550 | 4499 |
| 591 | 20230919 | 093400 | 8204773400 | 35600 | 35850 | 35850 | 35600 | 6582 |
| 592 | 20230919 | 093300 | 7969437300 | 35850 | 35900 | 35950 | 35800 | 2275 |
| 593 | 20230919 | 093200 | 7887844650 | 35950 | 36050 | 36050 | 35900 | 472 |
| 594 | 20230919 | 093100 | 7870873450 | 35900 | 36050 | 36100 | 35900 | 2109 |
| 595 | 20230919 | 093000 | 7794895850 | 36050 | 35900 | 36100 | 35900 | 4362 |
| 596 | 20230919 | 092900 | 7637830350 | 35900 | 35950 | 35950 | 35900 | 970 |
| 597 | 20230919 | 092800 | 7603004350 | 35900 | 36000 | 36000 | 35900 | 263 |
| 598 | 20230919 | 092700 | 7593548650 | 36000 | 36050 | 36050 | 35900 | 1240 |
| 599 | 20230919 | 092600 | 7548920850 | 36050 | 36000 | 36100 | 36000 | 2231 |
| 600 | 20230919 | 092500 | 7468508350 | 36000 | 35950 | 36000 | 35900 | 1436 |
| 601 | 20230919 | 092400 | 7416887350 | 36000 | 36050 | 36050 | 35750 | 13364 |
| 602 | 20230919 | 092300 | 6938513450 | 36050 | 36050 | 36050 | 35950 | 1982 |
| 603 | 20230919 | 092200 | 6867104750 | 36000 | 35700 | 36050 | 35700 | 4243 |
| 604 | 20230919 | 092100 | 6714804350 | 35650 | 35600 | 35800 | 35350 | 36914 |
| 605 | 20230919 | 092000 | 5405443500 | 35600 | 35700 | 35750 | 35500 | 35897 |
| 606 | 20230919 | 091900 | 4129118450 | 35650 | 35650 | 35700 | 35650 | 8253 |
| 607 | 20230919 | 091800 | 3834751550 | 35650 | 35750 | 35800 | 35650 | 6452 |
| 608 | 20230919 | 091700 | 3604472700 | 35800 | 35900 | 35950 | 35750 | 12741 |
| 609 | 20230919 | 091600 | 3148133200 | 35900 | 35950 | 36000 | 35900 | 8639 |
| 610 | 20230919 | 091500 | 2837607200 | 35950 | 36000 | 36000 | 35950 | 3764 |
| 611 | 20230919 | 091400 | 2702183700 | 36050 | 36150 | 36150 | 36000 | 4454 |
| 612 | 20230919 | 091300 | 2541687850 | 36150 | 36100 | 36250 | 36050 | 2439 |
| 613 | 20230919 | 091200 | 2453528350 | 36100 | 36150 | 36250 | 36050 | 3149 |
| 614 | 20230919 | 091100 | 2339702550 | 36200 | 36200 | 36350 | 36100 | 3404 |
| 615 | 20230919 | 091000 | 2216416800 | 36250 | 36350 | 36400 | 36100 | 7704 |
| 616 | 20230919 | 090900 | 1937083150 | 36350 | 36250 | 36350 | 36200 | 3217 |
| 617 | 20230919 | 090800 | 1820465300 | 36300 | 36100 | 36300 | 36050 | 3027 |
| 618 | 20230919 | 090700 | 1710918050 | 36050 | 36050 | 36100 | 36000 | 1757 |
| 619 | 20230919 | 090600 | 1647582100 | 36050 | 35950 | 36050 | 35950 | 4569 |
| 620 | 20230919 | 090500 | 1483200000 | 36000 | 36000 | 36100 | 35900 | 3233 |
| 621 | 20230919 | 090400 | 1366961950 | 36000 | 35850 | 36150 | 35850 | 2720 |
| 622 | 20230919 | 090300 | 1269165850 | 35850 | 36150 | 36200 | 35850 | 6151 |
| 623 | 20230919 | 090200 | 1047559300 | 36150 | 36200 | 36400 | 35950 | 13879 |
| 624 | 20230919 | 090100 | 545505800 | 36200 | 36200 | 36350 | 36200 | 2940 |
| 625 | 20230919 | 090000 | 438989400 | 36200 | 36100 | 36300 | 36050 | 10804 |