34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 3 | 20230913 | 193200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230913 | 193100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230913 | 193000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230913 | 192900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230913 | 192800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230913 | 192700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230913 | 192600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230913 | 192500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230913 | 192400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230913 | 192300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230913 | 192200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230913 | 192100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230913 | 192000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230913 | 191900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230913 | 191800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230913 | 191700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230913 | 191600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230913 | 191500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230913 | 191400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230913 | 191300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230913 | 191200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230913 | 191100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230913 | 191000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230913 | 190900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230913 | 190800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230913 | 190700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230913 | 190600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230913 | 190500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230913 | 190400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230913 | 190300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 33 | 20230913 | 190200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230913 | 190100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230913 | 190000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230913 | 185900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230913 | 185800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230913 | 185700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230913 | 185600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230913 | 185500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230913 | 185400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230913 | 185300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230913 | 185200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230913 | 185100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230913 | 185000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230913 | 184900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230913 | 184800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230913 | 184700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230913 | 184600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230913 | 184500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230913 | 184400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230913 | 184300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230913 | 184200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230913 | 184100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230913 | 184000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230913 | 183900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230913 | 183800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230913 | 183700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230913 | 183600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230913 | 183500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230913 | 183400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230913 | 183300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 63 | 20230913 | 183200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230913 | 183100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230913 | 183000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230913 | 182900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230913 | 182800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230913 | 182700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230913 | 182600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230913 | 182500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230913 | 182400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230913 | 182300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230913 | 182200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230913 | 182100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230913 | 182000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230913 | 181900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230913 | 181800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230913 | 181700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230913 | 181600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230913 | 181500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230913 | 181400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230913 | 181300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230913 | 181200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230913 | 181100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230913 | 181000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230913 | 180900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230913 | 180800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230913 | 180700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230913 | 180600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230913 | 180500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230913 | 180400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230913 | 180300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 93 | 20230913 | 180200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230913 | 180100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230913 | 180000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230913 | 175900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230913 | 175800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230913 | 175700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230913 | 175600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230913 | 175500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230913 | 175400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230913 | 175300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230913 | 175200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230913 | 175100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230913 | 175000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230913 | 174900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230913 | 174800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230913 | 174700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230913 | 174600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230913 | 174500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230913 | 174400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230913 | 174300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230913 | 174200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230913 | 174100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230913 | 174000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230913 | 173900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230913 | 173800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230913 | 173700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230913 | 173600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230913 | 173500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230913 | 173400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230913 | 173300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 123 | 20230913 | 173200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230913 | 173100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230913 | 173000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230913 | 172900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230913 | 172800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230913 | 172700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230913 | 172600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230913 | 172500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230913 | 172400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230913 | 172300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230913 | 172200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230913 | 172100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230913 | 172000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230913 | 171900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230913 | 171800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230913 | 171700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230913 | 171600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230913 | 171500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230913 | 171400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230913 | 171300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230913 | 171200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230913 | 171100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230913 | 171000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230913 | 170900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230913 | 170800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230913 | 170700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230913 | 170600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230913 | 170500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230913 | 170400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230913 | 170300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 153 | 20230913 | 170200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230913 | 170100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230913 | 170000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230913 | 165900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230913 | 165800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230913 | 165700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230913 | 165600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230913 | 165500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230913 | 165400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230913 | 165300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230913 | 165200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230913 | 165100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230913 | 165000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230913 | 164900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230913 | 164800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230913 | 164700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230913 | 164600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230913 | 164500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230913 | 164400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230913 | 164300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230913 | 164200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230913 | 164100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230913 | 164000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230913 | 163900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230913 | 163800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230913 | 163700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230913 | 163600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230913 | 163500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230913 | 163400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230913 | 163300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 183 | 20230913 | 163200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230913 | 163100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230913 | 163000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230913 | 162900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230913 | 162800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230913 | 162700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230913 | 162600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230913 | 162500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230913 | 162400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230913 | 162300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230913 | 162200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230913 | 162100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230913 | 162000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230913 | 161900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230913 | 161800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230913 | 161700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230913 | 161600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230913 | 161500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230913 | 161400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230913 | 161300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230913 | 161200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230913 | 161100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230913 | 161000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230913 | 160900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230913 | 160800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230913 | 160700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230913 | 160600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230913 | 160500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230913 | 160400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230913 | 160300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 213 | 20230913 | 160200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230913 | 160100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230913 | 160000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20230913 | 155900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20230913 | 155800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230913 | 155700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230913 | 155600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230913 | 155500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230913 | 155400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230913 | 155300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230913 | 155200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230913 | 155100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230913 | 155000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230913 | 154900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230913 | 154800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230913 | 154700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230913 | 154600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230913 | 154500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230913 | 154400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230913 | 154300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230913 | 154200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230913 | 154100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230913 | 154000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230913 | 153900 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230913 | 153800 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230913 | 153700 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230913 | 153600 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230913 | 153500 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230913 | 153400 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230913 | 153300 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 243 | 20230913 | 153200 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230913 | 153100 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20230913 | 153000 | 9340188650 | 28100 | 28100 | 28100 | 28100 | 5095 |
| 246 | 20230913 | 152900 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 247 | 20230913 | 152800 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 248 | 20230913 | 152700 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20230913 | 152600 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20230913 | 152500 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 251 | 20230913 | 152400 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 252 | 20230913 | 152300 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 253 | 20230913 | 152200 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20230913 | 152100 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20230913 | 152000 | 9197019150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 256 | 20230913 | 151900 | 9197019150 | 28000 | 28000 | 28000 | 27950 | 1604 |
| 257 | 20230913 | 151800 | 9152159650 | 28000 | 28000 | 28000 | 27950 | 235 |
| 258 | 20230913 | 151700 | 9145590150 | 28000 | 28000 | 28000 | 27950 | 860 |
| 259 | 20230913 | 151600 | 9121552400 | 28000 | 28000 | 28000 | 27950 | 460 |
| 260 | 20230913 | 151500 | 9108685850 | 27950 | 28000 | 28000 | 27950 | 358 |
| 261 | 20230913 | 151400 | 9098672550 | 28000 | 28000 | 28000 | 27950 | 314 |
| 262 | 20230913 | 151300 | 9089889700 | 28000 | 27950 | 28000 | 27900 | 1615 |
| 263 | 20230913 | 151200 | 9044750200 | 27950 | 28000 | 28000 | 27900 | 1173 |
| 264 | 20230913 | 151100 | 9011969800 | 27950 | 28000 | 28050 | 27950 | 1312 |
| 265 | 20230913 | 151000 | 8975222050 | 28000 | 28000 | 28000 | 27950 | 505 |
| 266 | 20230913 | 150900 | 8961090700 | 28000 | 28050 | 28050 | 27950 | 703 |
| 267 | 20230913 | 150800 | 8941401900 | 28050 | 28000 | 28050 | 28000 | 811 |
| 268 | 20230913 | 150700 | 8918676000 | 28000 | 28000 | 28050 | 27900 | 1238 |
| 269 | 20230913 | 150600 | 8884009750 | 28100 | 28150 | 28150 | 28050 | 699 |
| 270 | 20230913 | 150500 | 8864359800 | 28150 | 28100 | 28150 | 28050 | 1023 |
| 271 | 20230913 | 150400 | 8835622950 | 28100 | 28200 | 28250 | 28100 | 1144 |
| 272 | 20230913 | 150300 | 8803352250 | 28200 | 28200 | 28250 | 28150 | 1878 |
| 273 | 20230913 | 150200 | 8750346300 | 28200 | 28250 | 28250 | 28150 | 1759 |
| 274 | 20230913 | 150100 | 8700725100 | 28200 | 28250 | 28250 | 28200 | 1925 |
| 275 | 20230913 | 150000 | 8646354150 | 28250 | 28350 | 28350 | 28250 | 1856 |
| 276 | 20230913 | 145900 | 8593818850 | 28300 | 28350 | 28350 | 28200 | 2595 |
| 277 | 20230913 | 145800 | 8520397500 | 28350 | 28200 | 28350 | 28200 | 2637 |
| 278 | 20230913 | 145700 | 8445720750 | 28300 | 28250 | 28350 | 28200 | 2284 |
| 279 | 20230913 | 145600 | 8381133600 | 28250 | 28300 | 28350 | 28200 | 2363 |
| 280 | 20230913 | 145500 | 8314248300 | 28300 | 28300 | 28350 | 28250 | 2300 |
| 281 | 20230913 | 145400 | 8249170000 | 28300 | 28300 | 28300 | 28250 | 2581 |
| 282 | 20230913 | 145300 | 8176150400 | 28300 | 28350 | 28400 | 28300 | 2344 |
| 283 | 20230913 | 145200 | 8109655600 | 28350 | 28350 | 28350 | 28300 | 2041 |
| 284 | 20230913 | 145100 | 8051809150 | 28300 | 28350 | 28400 | 28200 | 3350 |
| 285 | 20230913 | 145000 | 7956886800 | 28350 | 28300 | 28400 | 28250 | 4709 |
| 286 | 20230913 | 144900 | 7823377950 | 28250 | 28200 | 28300 | 28200 | 3194 |
| 287 | 20230913 | 144800 | 7733010150 | 28250 | 28250 | 28250 | 28200 | 2837 |
| 288 | 20230913 | 144700 | 7652870250 | 28250 | 28150 | 28300 | 28150 | 2350 |
| 289 | 20230913 | 144600 | 7586518400 | 28150 | 28250 | 28250 | 28150 | 2649 |
| 290 | 20230913 | 144500 | 7511786050 | 28250 | 28250 | 28300 | 28200 | 2351 |
| 291 | 20230913 | 144400 | 7445370700 | 28250 | 28300 | 28300 | 28150 | 2323 |
| 292 | 20230913 | 144300 | 7379723400 | 28300 | 28250 | 28300 | 28100 | 2869 |
| 293 | 20230913 | 144200 | 7298694500 | 28250 | 28200 | 28250 | 28200 | 2452 |
| 294 | 20230913 | 144100 | 7229448700 | 28200 | 28300 | 28300 | 28150 | 3024 |
| 295 | 20230913 | 144000 | 7144040400 | 28300 | 28300 | 28350 | 28250 | 3880 |
| 296 | 20230913 | 143900 | 7034202100 | 28250 | 28300 | 28300 | 28200 | 4817 |
| 297 | 20230913 | 143800 | 6898031250 | 28250 | 28200 | 28300 | 28200 | 3022 |
| 298 | 20230913 | 143700 | 6812618650 | 28250 | 28100 | 28250 | 28050 | 11691 |
| 299 | 20230913 | 143600 | 6483289700 | 28100 | 27950 | 28100 | 27950 | 3991 |
| 300 | 20230913 | 143500 | 6371334500 | 27950 | 27950 | 28000 | 27850 | 4409 |
| 301 | 20230913 | 143400 | 6248176000 | 27950 | 27950 | 28000 | 27850 | 2116 |
| 302 | 20230913 | 143300 | 6188990800 | 27900 | 27900 | 27950 | 27900 | 1242 |
| 303 | 20230913 | 143200 | 6154292800 | 27900 | 27900 | 27950 | 27850 | 588 |
| 304 | 20230913 | 143100 | 6137874450 | 27900 | 27900 | 27900 | 27850 | 1035 |
| 305 | 20230913 | 143000 | 6108998150 | 27900 | 27900 | 27900 | 27850 | 754 |
| 306 | 20230913 | 142900 | 6087962000 | 27900 | 27900 | 27900 | 27850 | 527 |
| 307 | 20230913 | 142800 | 6073258950 | 27900 | 27850 | 27900 | 27850 | 743 |
| 308 | 20230913 | 142700 | 6052539000 | 27850 | 27850 | 27850 | 27800 | 675 |
| 309 | 20230913 | 142600 | 6033740600 | 27850 | 27850 | 27850 | 27800 | 782 |
| 310 | 20230913 | 142500 | 6011962100 | 27850 | 27850 | 27900 | 27800 | 824 |
| 311 | 20230913 | 142400 | 5988997600 | 27850 | 27850 | 27900 | 27800 | 557 |
| 312 | 20230913 | 142300 | 5973475250 | 27850 | 27850 | 27900 | 27800 | 794 |
| 313 | 20230913 | 142200 | 5951361300 | 27850 | 27850 | 27850 | 27800 | 584 |
| 314 | 20230913 | 142100 | 5935097100 | 27850 | 27900 | 27900 | 27800 | 758 |
| 315 | 20230913 | 142000 | 5913962250 | 27900 | 27900 | 27900 | 27800 | 796 |
| 316 | 20230913 | 141900 | 5891757750 | 27850 | 27850 | 27900 | 27850 | 577 |
| 317 | 20230913 | 141800 | 5875666900 | 27800 | 27750 | 27900 | 27750 | 2992 |
| 318 | 20230913 | 141700 | 5792383700 | 27750 | 27750 | 27800 | 27750 | 165 |
| 319 | 20230913 | 141600 | 5787799550 | 27750 | 27750 | 27800 | 27750 | 549 |
| 320 | 20230913 | 141500 | 5772537850 | 27800 | 27800 | 27850 | 27750 | 216 |
| 321 | 20230913 | 141400 | 5766532050 | 27800 | 27800 | 27850 | 27800 | 573 |
| 322 | 20230913 | 141300 | 5750575950 | 27850 | 27800 | 27850 | 27800 | 204 |
| 323 | 20230913 | 141200 | 5744895300 | 27800 | 27800 | 27850 | 27800 | 245 |
| 324 | 20230913 | 141100 | 5738083500 | 27800 | 27850 | 27900 | 27800 | 2190 |
| 325 | 20230913 | 141000 | 5677196800 | 27850 | 27900 | 27900 | 27850 | 75 |
| 326 | 20230913 | 140900 | 5675107900 | 27950 | 27850 | 28000 | 27800 | 2549 |
| 327 | 20230913 | 140800 | 5603969200 | 27850 | 27850 | 27850 | 27800 | 491 |
| 328 | 20230913 | 140700 | 5590294950 | 27850 | 27800 | 27850 | 27750 | 2212 |
| 329 | 20230913 | 140600 | 5528777400 | 27750 | 27800 | 27800 | 27750 | 289 |
| 330 | 20230913 | 140500 | 5520743300 | 27800 | 27800 | 27800 | 27800 | 80 |
| 331 | 20230913 | 140400 | 5518519300 | 27800 | 27800 | 27800 | 27800 | 162 |
| 332 | 20230913 | 140300 | 5514015700 | 27750 | 27800 | 27800 | 27750 | 127 |
| 333 | 20230913 | 140200 | 5510485200 | 27800 | 27800 | 27800 | 27750 | 201 |
| 334 | 20230913 | 140100 | 5504903150 | 27800 | 27750 | 27800 | 27750 | 192 |
| 335 | 20230913 | 140000 | 5499568900 | 27750 | 27700 | 27750 | 27650 | 2162 |
| 336 | 20230913 | 135900 | 5439649000 | 27700 | 27700 | 27700 | 27700 | 240 |
| 337 | 20230913 | 135800 | 5433001000 | 27700 | 27600 | 27700 | 27600 | 3729 |
| 338 | 20230913 | 135700 | 5330025250 | 27600 | 27550 | 27600 | 27550 | 316 |
| 339 | 20230913 | 135600 | 5321304150 | 27550 | 27600 | 27600 | 27550 | 1086 |
| 340 | 20230913 | 135500 | 5291330650 | 27600 | 27600 | 27600 | 27600 | 192 |
| 341 | 20230913 | 135400 | 5286031450 | 27600 | 27600 | 27600 | 27550 | 148 |
| 342 | 20230913 | 135300 | 5281946700 | 27600 | 27600 | 27600 | 27550 | 254 |
| 343 | 20230913 | 135200 | 5274936450 | 27600 | 27600 | 27600 | 27600 | 78 |
| 344 | 20230913 | 135100 | 5272783650 | 27600 | 27600 | 27600 | 27600 | 117 |
| 345 | 20230913 | 135000 | 5269554450 | 27550 | 27550 | 27600 | 27550 | 358 |
| 346 | 20230913 | 134900 | 5259678750 | 27600 | 27600 | 27600 | 27600 | 71 |
| 347 | 20230913 | 134800 | 5257719150 | 27600 | 27550 | 27600 | 27550 | 222 |
| 348 | 20230913 | 134700 | 5251599250 | 27600 | 27600 | 27600 | 27550 | 261 |
| 349 | 20230913 | 134600 | 5244395700 | 27600 | 27600 | 27600 | 27550 | 334 |
| 350 | 20230913 | 134500 | 5235177450 | 27600 | 27600 | 27600 | 27600 | 183 |
| 351 | 20230913 | 134400 | 5230126650 | 27600 | 27600 | 27600 | 27600 | 113 |
| 352 | 20230913 | 134300 | 5227007850 | 27600 | 27600 | 27600 | 27550 | 246 |
| 353 | 20230913 | 134200 | 5220218400 | 27600 | 27600 | 27600 | 27600 | 100 |
| 354 | 20230913 | 134100 | 5217458400 | 27600 | 27650 | 27650 | 27600 | 560 |
| 355 | 20230913 | 134000 | 5201980950 | 27650 | 27600 | 27650 | 27600 | 267 |
| 356 | 20230913 | 133900 | 5194599500 | 27650 | 27600 | 27650 | 27600 | 63 |
| 357 | 20230913 | 133800 | 5192857700 | 27600 | 27600 | 27600 | 27600 | 68 |
| 358 | 20230913 | 133700 | 5190980900 | 27600 | 27650 | 27650 | 27600 | 427 |
| 359 | 20230913 | 133600 | 5179179300 | 27650 | 27650 | 27650 | 27600 | 126 |
| 360 | 20230913 | 133500 | 5175695600 | 27650 | 27650 | 27650 | 27600 | 64 |
| 361 | 20230913 | 133400 | 5173928850 | 27650 | 27600 | 27650 | 27600 | 659 |
| 362 | 20230913 | 133300 | 5155730850 | 27650 | 27600 | 27650 | 27600 | 109 |
| 363 | 20230913 | 133200 | 5152720150 | 27650 | 27650 | 27650 | 27650 | 226 |
| 364 | 20230913 | 133100 | 5146471250 | 27650 | 27650 | 27650 | 27650 | 229 |
| 365 | 20230913 | 133000 | 5140139400 | 27650 | 27600 | 27650 | 27600 | 142 |
| 366 | 20230913 | 132900 | 5136215600 | 27600 | 27650 | 27650 | 27600 | 80 |
| 367 | 20230913 | 132800 | 5134003750 | 27650 | 27650 | 27650 | 27650 | 445 |
| 368 | 20230913 | 132700 | 5121699500 | 27650 | 27650 | 27650 | 27650 | 246 |
| 369 | 20230913 | 132600 | 5114897600 | 27650 | 27600 | 27650 | 27600 | 464 |
| 370 | 20230913 | 132500 | 5102068100 | 27650 | 27650 | 27650 | 27650 | 194 |
| 371 | 20230913 | 132400 | 5096704000 | 27650 | 27600 | 27650 | 27600 | 1399 |
| 372 | 20230913 | 132300 | 5058086650 | 27600 | 27600 | 27600 | 27550 | 21 |
| 373 | 20230913 | 132200 | 5057507450 | 27600 | 27600 | 27600 | 27550 | 96 |
| 374 | 20230913 | 132100 | 5054857900 | 27600 | 27550 | 27600 | 27550 | 2758 |
| 375 | 20230913 | 132000 | 4978859650 | 27550 | 27550 | 27550 | 27550 | 119 |
| 376 | 20230913 | 131900 | 4975581200 | 27550 | 27550 | 27550 | 27500 | 62 |
| 377 | 20230913 | 131800 | 4973873200 | 27550 | 27550 | 27550 | 27550 | 384 |
| 378 | 20230913 | 131700 | 4963294000 | 27550 | 27550 | 27550 | 27550 | 163 |
| 379 | 20230913 | 131600 | 4958803350 | 27550 | 27550 | 27550 | 27500 | 71 |
| 380 | 20230913 | 131500 | 4956847450 | 27550 | 27550 | 27550 | 27550 | 269 |
| 381 | 20230913 | 131400 | 4949436500 | 27550 | 27550 | 27550 | 27550 | 79 |
| 382 | 20230913 | 131300 | 4947260050 | 27550 | 27550 | 27550 | 27550 | 157 |
| 383 | 20230913 | 131200 | 4942934700 | 27500 | 27550 | 27550 | 27500 | 230 |
| 384 | 20230913 | 131100 | 4936598350 | 27550 | 27550 | 27550 | 27550 | 65 |
| 385 | 20230913 | 131000 | 4934807600 | 27550 | 27550 | 27550 | 27500 | 132 |
| 386 | 20230913 | 130900 | 4931171150 | 27550 | 27550 | 27550 | 27500 | 271 |
| 387 | 20230913 | 130800 | 4923705200 | 27500 | 27500 | 27500 | 27500 | 770 |
| 388 | 20230913 | 130700 | 4902530200 | 27500 | 27450 | 27500 | 27450 | 8924 |
| 389 | 20230913 | 130600 | 4657434250 | 27450 | 27450 | 27450 | 27400 | 139 |
| 390 | 20230913 | 130500 | 4653618850 | 27450 | 27500 | 27500 | 27400 | 1788 |
| 391 | 20230913 | 130400 | 4604556700 | 27500 | 27550 | 27550 | 27500 | 685 |
| 392 | 20230913 | 130300 | 4585715200 | 27550 | 27550 | 27550 | 27550 | 166 |
| 393 | 20230913 | 130200 | 4581141900 | 27550 | 27550 | 27550 | 27500 | 246 |
| 394 | 20230913 | 130100 | 4574364700 | 27550 | 27550 | 27550 | 27500 | 116 |
| 395 | 20230913 | 130000 | 4571169000 | 27550 | 27550 | 27550 | 27550 | 213 |
| 396 | 20230913 | 125900 | 4565300850 | 27550 | 27550 | 27550 | 27500 | 572 |
| 397 | 20230913 | 125800 | 4549542400 | 27550 | 27550 | 27550 | 27550 | 212 |
| 398 | 20230913 | 125700 | 4543701800 | 27500 | 27550 | 27550 | 27500 | 18 |
| 399 | 20230913 | 125600 | 4543206450 | 27550 | 27550 | 27550 | 27500 | 461 |
| 400 | 20230913 | 125500 | 4530515900 | 27500 | 27550 | 27550 | 27500 | 177 |
| 401 | 20230913 | 125400 | 4525639650 | 27550 | 27550 | 27550 | 27550 | 42 |
| 402 | 20230913 | 125300 | 4524482550 | 27550 | 27550 | 27550 | 27550 | 240 |
| 403 | 20230913 | 125200 | 4517870550 | 27500 | 27550 | 27550 | 27500 | 93 |
| 404 | 20230913 | 125100 | 4515308550 | 27500 | 27550 | 27550 | 27500 | 21 |
| 405 | 20230913 | 125000 | 4514730100 | 27550 | 27500 | 27550 | 27500 | 450 |
| 406 | 20230913 | 124900 | 4502344100 | 27550 | 27500 | 27550 | 27500 | 50 |
| 407 | 20230913 | 124800 | 4500968950 | 27500 | 27500 | 27550 | 27500 | 138 |
| 408 | 20230913 | 124700 | 4497171500 | 27500 | 27500 | 27500 | 27500 | 277 |
| 409 | 20230913 | 124600 | 4489554000 | 27550 | 27550 | 27550 | 27500 | 931 |
| 410 | 20230913 | 124500 | 4463942350 | 27500 | 27550 | 27550 | 27500 | 42 |
| 411 | 20230913 | 124400 | 4462785350 | 27550 | 27500 | 27550 | 27500 | 61 |
| 412 | 20230913 | 124300 | 4461105300 | 27500 | 27550 | 27550 | 27500 | 312 |
| 413 | 20230913 | 124200 | 4452510900 | 27550 | 27550 | 27550 | 27500 | 463 |
| 414 | 20230913 | 124100 | 4439755650 | 27550 | 27550 | 27550 | 27550 | 181 |
| 415 | 20230913 | 124000 | 4434769100 | 27550 | 27550 | 27550 | 27550 | 189 |
| 416 | 20230913 | 123900 | 4429562150 | 27550 | 27500 | 27550 | 27500 | 106 |
| 417 | 20230913 | 123800 | 4426641950 | 27550 | 27550 | 27550 | 27550 | 12 |
| 418 | 20230913 | 123700 | 4426311350 | 27500 | 27550 | 27550 | 27500 | 410 |
| 419 | 20230913 | 123600 | 4415016050 | 27550 | 27550 | 27550 | 27550 | 45 |
| 420 | 20230913 | 123500 | 4413776300 | 27550 | 27550 | 27550 | 27500 | 90 |
| 421 | 20230913 | 123400 | 4411296950 | 27550 | 27550 | 27550 | 27500 | 256 |
| 422 | 20230913 | 123300 | 4404246650 | 27550 | 27550 | 27550 | 27550 | 85 |
| 423 | 20230913 | 123200 | 4401904900 | 27550 | 27500 | 27550 | 27500 | 128 |
| 424 | 20230913 | 123100 | 4398378600 | 27550 | 27550 | 27550 | 27500 | 230 |
| 425 | 20230913 | 123000 | 4392042650 | 27550 | 27550 | 27550 | 27550 | 64 |
| 426 | 20230913 | 122900 | 4390279450 | 27550 | 27550 | 27550 | 27550 | 110 |
| 427 | 20230913 | 122800 | 4387248950 | 27550 | 27550 | 27550 | 27500 | 231 |
| 428 | 20230913 | 122700 | 4380885050 | 27550 | 27550 | 27550 | 27550 | 277 |
| 429 | 20230913 | 122600 | 4373253700 | 27550 | 27600 | 27600 | 27550 | 278 |
| 430 | 20230913 | 122500 | 4365593850 | 27600 | 27550 | 27600 | 27550 | 471 |
| 431 | 20230913 | 122400 | 4352615750 | 27550 | 27550 | 27550 | 27500 | 277 |
| 432 | 20230913 | 122300 | 4344984950 | 27550 | 27550 | 27550 | 27550 | 378 |
| 433 | 20230913 | 122200 | 4334571050 | 27550 | 27500 | 27550 | 27500 | 10 |
| 434 | 20230913 | 122100 | 4334295700 | 27550 | 27550 | 27550 | 27550 | 215 |
| 435 | 20230913 | 122000 | 4328372450 | 27550 | 27550 | 27550 | 27550 | 64 |
| 436 | 20230913 | 121900 | 4326609250 | 27550 | 27550 | 27550 | 27500 | 200 |
| 437 | 20230913 | 121800 | 4321099400 | 27550 | 27550 | 27550 | 27500 | 409 |
| 438 | 20230913 | 121700 | 4309831600 | 27550 | 27550 | 27550 | 27550 | 216 |
| 439 | 20230913 | 121600 | 4303880800 | 27550 | 27550 | 27550 | 27550 | 288 |
| 440 | 20230913 | 121500 | 4295946400 | 27550 | 27550 | 27550 | 27500 | 205 |
| 441 | 20230913 | 121400 | 4290298750 | 27550 | 27550 | 27550 | 27550 | 159 |
| 442 | 20230913 | 121300 | 4285918300 | 27550 | 27550 | 27550 | 27550 | 44 |
| 443 | 20230913 | 121200 | 4284706100 | 27550 | 27550 | 27550 | 27500 | 240 |
| 444 | 20230913 | 121100 | 4278094450 | 27500 | 27600 | 27600 | 27500 | 339 |
| 445 | 20230913 | 121000 | 4268757150 | 27600 | 27600 | 27600 | 27600 | 76 |
| 446 | 20230913 | 120900 | 4266659550 | 27600 | 27600 | 27600 | 27550 | 307 |
| 447 | 20230913 | 120800 | 4258196750 | 27600 | 27500 | 27600 | 27500 | 3774 |
| 448 | 20230913 | 120700 | 4154388700 | 27500 | 27500 | 27500 | 27500 | 49 |
| 449 | 20230913 | 120600 | 4153041200 | 27500 | 27500 | 27500 | 27450 | 106 |
| 450 | 20230913 | 120500 | 4150130200 | 27500 | 27500 | 27500 | 27450 | 305 |
| 451 | 20230913 | 120400 | 4141742900 | 27500 | 27450 | 27500 | 27450 | 1351 |
| 452 | 20230913 | 120300 | 4104657850 | 27450 | 27450 | 27450 | 27450 | 42 |
| 453 | 20230913 | 120200 | 4103504950 | 27450 | 27450 | 27450 | 27450 | 222 |
| 454 | 20230913 | 120100 | 4097411050 | 27450 | 27450 | 27450 | 27400 | 169 |
| 455 | 20230913 | 120000 | 4092772100 | 27450 | 27400 | 27450 | 27400 | 115 |
| 456 | 20230913 | 115900 | 4089617550 | 27400 | 27450 | 27450 | 27400 | 178 |
| 457 | 20230913 | 115800 | 4084731550 | 27450 | 27450 | 27450 | 27400 | 273 |
| 458 | 20230913 | 115700 | 4077239350 | 27450 | 27450 | 27450 | 27450 | 65 |
| 459 | 20230913 | 115600 | 4075455100 | 27400 | 27450 | 27450 | 27400 | 291 |
| 460 | 20230913 | 115500 | 4067468150 | 27450 | 27400 | 27450 | 27400 | 328 |
| 461 | 20230913 | 115400 | 4058464600 | 27400 | 27450 | 27450 | 27400 | 56 |
| 462 | 20230913 | 115300 | 4056927550 | 27450 | 27450 | 27450 | 27450 | 390 |
| 463 | 20230913 | 115200 | 4046222050 | 27450 | 27450 | 27450 | 27450 | 136 |
| 464 | 20230913 | 115100 | 4042488850 | 27450 | 27450 | 27450 | 27400 | 114 |
| 465 | 20230913 | 115000 | 4039359650 | 27450 | 27450 | 27450 | 27450 | 194 |
| 466 | 20230913 | 114900 | 4034034350 | 27450 | 27450 | 27450 | 27450 | 170 |
| 467 | 20230913 | 114800 | 4029367850 | 27450 | 27400 | 27450 | 27400 | 61 |
| 468 | 20230913 | 114700 | 4027693550 | 27450 | 27450 | 27450 | 27450 | 93 |
| 469 | 20230913 | 114600 | 4025140700 | 27450 | 27450 | 27450 | 27400 | 572 |
| 470 | 20230913 | 114500 | 4009440950 | 27450 | 27450 | 27450 | 27450 | 105 |
| 471 | 20230913 | 114400 | 4006558700 | 27450 | 27450 | 27450 | 27400 | 49 |
| 472 | 20230913 | 114300 | 4005213750 | 27450 | 27450 | 27450 | 27450 | 218 |
| 473 | 20230913 | 114200 | 3999229650 | 27400 | 27450 | 27450 | 27400 | 55 |
| 474 | 20230913 | 114100 | 3997720300 | 27450 | 27450 | 27450 | 27400 | 146 |
| 475 | 20230913 | 114000 | 3993713150 | 27450 | 27450 | 27450 | 27450 | 287 |
| 476 | 20230913 | 113900 | 3985835000 | 27450 | 27450 | 27450 | 27450 | 158 |
| 477 | 20230913 | 113800 | 3981497900 | 27450 | 27450 | 27450 | 27450 | 50 |
| 478 | 20230913 | 113700 | 3980125400 | 27400 | 27400 | 27450 | 27400 | 279 |
| 479 | 20230913 | 113600 | 3972467350 | 27450 | 27450 | 27450 | 27400 | 3164 |
| 480 | 20230913 | 113500 | 3885616150 | 27450 | 27450 | 27450 | 27450 | 67 |
| 481 | 20230913 | 113400 | 3883777000 | 27450 | 27450 | 27450 | 27400 | 275 |
| 482 | 20230913 | 113300 | 3876228400 | 27450 | 27450 | 27450 | 27400 | 73 |
| 483 | 20230913 | 113200 | 3874225200 | 27450 | 27450 | 27450 | 27450 | 141 |
| 484 | 20230913 | 113100 | 3870354750 | 27450 | 27450 | 27450 | 27400 | 202 |
| 485 | 20230913 | 113000 | 3864809950 | 27450 | 27500 | 27500 | 27450 | 402 |
| 486 | 20230913 | 112900 | 3853774500 | 27500 | 27500 | 27500 | 27500 | 136 |
| 487 | 20230913 | 112800 | 3850034500 | 27500 | 27500 | 27500 | 27500 | 60 |
| 488 | 20230913 | 112700 | 3848384500 | 27450 | 27450 | 27500 | 27450 | 206 |
| 489 | 20230913 | 112600 | 3842729450 | 27450 | 27500 | 27500 | 27450 | 108 |
| 490 | 20230913 | 112500 | 3839761900 | 27500 | 27550 | 27550 | 27450 | 272 |
| 491 | 20230913 | 112400 | 3832286500 | 27400 | 27400 | 27550 | 27400 | 3710 |
| 492 | 20230913 | 112300 | 3730514300 | 27400 | 27400 | 27400 | 27400 | 676 |
| 493 | 20230913 | 112200 | 3711991900 | 27400 | 27400 | 27400 | 27400 | 36 |
| 494 | 20230913 | 112100 | 3711005500 | 27400 | 27350 | 27400 | 27350 | 274 |
| 495 | 20230913 | 112000 | 3703498000 | 27400 | 27400 | 27400 | 27400 | 39 |
| 496 | 20230913 | 111900 | 3702429400 | 27350 | 27400 | 27400 | 27350 | 122 |
| 497 | 20230913 | 111800 | 3699092350 | 27400 | 27400 | 27400 | 27400 | 291 |
| 498 | 20230913 | 111700 | 3691118950 | 27400 | 27400 | 27400 | 27350 | 44 |
| 499 | 20230913 | 111600 | 3689913650 | 27400 | 27400 | 27400 | 27350 | 196 |
| 500 | 20230913 | 111500 | 3684546900 | 27400 | 27400 | 27400 | 27400 | 281 |
| 501 | 20230913 | 111400 | 3676847500 | 27400 | 27400 | 27400 | 27350 | 151 |
| 502 | 20230913 | 111300 | 3672710200 | 27400 | 27350 | 27400 | 27350 | 127 |
| 503 | 20230913 | 111200 | 3669233100 | 27350 | 27350 | 27400 | 27350 | 820 |
| 504 | 20230913 | 111100 | 3646805850 | 27350 | 27400 | 27400 | 27350 | 1853 |
| 505 | 20230913 | 111000 | 3596108400 | 27400 | 27450 | 27450 | 27400 | 175 |
| 506 | 20230913 | 110900 | 3591306850 | 27450 | 27450 | 27450 | 27400 | 2492 |
| 507 | 20230913 | 110800 | 3522921800 | 27500 | 27500 | 27500 | 27450 | 808 |
| 508 | 20230913 | 110700 | 3500701850 | 27450 | 27450 | 27450 | 27450 | 3 |
| 509 | 20230913 | 110600 | 3500619500 | 27500 | 27500 | 27500 | 27500 | 102 |
| 510 | 20230913 | 110500 | 3497814500 | 27500 | 27500 | 27500 | 27500 | 233 |
| 511 | 20230913 | 110400 | 3491407000 | 27500 | 27500 | 27500 | 27450 | 165 |
| 512 | 20230913 | 110300 | 3486869650 | 27500 | 27500 | 27500 | 27500 | 46 |
| 513 | 20230913 | 110200 | 3485604650 | 27500 | 27500 | 27500 | 27450 | 600 |
| 514 | 20230913 | 110100 | 3469105050 | 27500 | 27500 | 27500 | 27500 | 57 |
| 515 | 20230913 | 110000 | 3467537550 | 27500 | 27500 | 27500 | 27450 | 182 |
| 516 | 20230913 | 105900 | 3462533200 | 27500 | 27500 | 27500 | 27450 | 376 |
| 517 | 20230913 | 105800 | 3452202200 | 27500 | 27500 | 27500 | 27500 | 80 |
| 518 | 20230913 | 105700 | 3450002200 | 27500 | 27500 | 27500 | 27450 | 163 |
| 519 | 20230913 | 105600 | 3445519800 | 27500 | 27500 | 27500 | 27450 | 371 |
| 520 | 20230913 | 105500 | 3435326150 | 27500 | 27500 | 27500 | 27500 | 171 |
| 521 | 20230913 | 105400 | 3430623650 | 27500 | 27500 | 27500 | 27450 | 294 |
| 522 | 20230913 | 105300 | 3422551450 | 27500 | 27500 | 27500 | 27450 | 120 |
| 523 | 20230913 | 105200 | 3419251650 | 27500 | 27500 | 27500 | 27450 | 200 |
| 524 | 20230913 | 105100 | 3413752250 | 27500 | 27500 | 27500 | 27450 | 192 |
| 525 | 20230913 | 105000 | 3408474750 | 27500 | 27450 | 27500 | 27450 | 589 |
| 526 | 20230913 | 104900 | 3392305500 | 27500 | 27500 | 27500 | 27500 | 270 |
| 527 | 20230913 | 104800 | 3384880500 | 27500 | 27500 | 27500 | 27500 | 7 |
| 528 | 20230913 | 104700 | 3384688000 | 27500 | 27500 | 27500 | 27450 | 1525 |
| 529 | 20230913 | 104600 | 3342750650 | 27500 | 27500 | 27500 | 27450 | 1280 |
| 530 | 20230913 | 104500 | 3307595100 | 27500 | 27500 | 27500 | 27500 | 211 |
| 531 | 20230913 | 104400 | 3301792600 | 27500 | 27500 | 27500 | 27450 | 106 |
| 532 | 20230913 | 104300 | 3298878000 | 27450 | 27500 | 27500 | 27450 | 238 |
| 533 | 20230913 | 104200 | 3292333600 | 27500 | 27500 | 27500 | 27450 | 329 |
| 534 | 20230913 | 104100 | 3283294650 | 27500 | 27500 | 27500 | 27500 | 223 |
| 535 | 20230913 | 104000 | 3277162150 | 27500 | 27450 | 27500 | 27450 | 322 |
| 536 | 20230913 | 103900 | 3268310300 | 27450 | 27550 | 27550 | 27450 | 325 |
| 537 | 20230913 | 103800 | 3259385400 | 27600 | 27600 | 27600 | 27500 | 190 |
| 538 | 20230913 | 103700 | 3254157300 | 27600 | 27650 | 27650 | 27500 | 1910 |
| 539 | 20230913 | 103600 | 3201537200 | 27600 | 27650 | 27700 | 27600 | 532 |
| 540 | 20230913 | 103500 | 3186827550 | 27650 | 27700 | 27700 | 27650 | 293 |
| 541 | 20230913 | 103400 | 3178723200 | 27650 | 27700 | 27700 | 27650 | 341 |
| 542 | 20230913 | 103300 | 3169289750 | 27700 | 27750 | 27750 | 27650 | 435 |
| 543 | 20230913 | 103200 | 3157239550 | 27700 | 27750 | 27750 | 27700 | 232 |
| 544 | 20230913 | 103100 | 3150806950 | 27750 | 27700 | 27750 | 27700 | 600 |
| 545 | 20230913 | 103000 | 3134185500 | 27750 | 27750 | 27800 | 27700 | 484 |
| 546 | 20230913 | 102900 | 3120751200 | 27800 | 27700 | 27800 | 27700 | 3702 |
| 547 | 20230913 | 102800 | 3018205400 | 27700 | 27650 | 27700 | 27650 | 1735 |
| 548 | 20230913 | 102700 | 2970230000 | 27650 | 27650 | 27650 | 27600 | 439 |
| 549 | 20230913 | 102600 | 2958106650 | 27650 | 27700 | 27700 | 27600 | 370 |
| 550 | 20230913 | 102500 | 2947892800 | 27600 | 27700 | 27700 | 27600 | 387 |
| 551 | 20230913 | 102400 | 2937206150 | 27700 | 27600 | 27700 | 27550 | 3056 |
| 552 | 20230913 | 102300 | 2852731200 | 27600 | 27600 | 27650 | 27600 | 816 |
| 553 | 20230913 | 102200 | 2830207000 | 27600 | 27700 | 27700 | 27600 | 80 |
| 554 | 20230913 | 102100 | 2827996000 | 27650 | 27650 | 27700 | 27600 | 362 |
| 555 | 20230913 | 102000 | 2817983600 | 27700 | 27650 | 27700 | 27650 | 145 |
| 556 | 20230913 | 101900 | 2813972650 | 27650 | 27750 | 27750 | 27650 | 726 |
| 557 | 20230913 | 101800 | 2793895050 | 27750 | 27700 | 27750 | 27700 | 397 |
| 558 | 20230913 | 101700 | 2782886400 | 27700 | 27700 | 27750 | 27700 | 2468 |
| 559 | 20230913 | 101600 | 2714521900 | 27750 | 27850 | 27850 | 27700 | 1035 |
| 560 | 20230913 | 101500 | 2685801050 | 27850 | 27800 | 27850 | 27800 | 177 |
| 561 | 20230913 | 101400 | 2680878900 | 27850 | 27800 | 27850 | 27800 | 179 |
| 562 | 20230913 | 101300 | 2675894350 | 27800 | 27850 | 27850 | 27750 | 456 |
| 563 | 20230913 | 101200 | 2663217950 | 27850 | 27850 | 27850 | 27750 | 276 |
| 564 | 20230913 | 101100 | 2655539650 | 27850 | 27850 | 27850 | 27750 | 1108 |
| 565 | 20230913 | 101000 | 2624778250 | 27800 | 27800 | 27800 | 27800 | 679 |
| 566 | 20230913 | 100900 | 2605902050 | 27800 | 27800 | 27850 | 27750 | 215 |
| 567 | 20230913 | 100800 | 2599920650 | 27850 | 27850 | 27850 | 27800 | 565 |
| 568 | 20230913 | 100700 | 2584202050 | 27850 | 27800 | 27850 | 27800 | 2011 |
| 569 | 20230913 | 100600 | 2528292800 | 27800 | 27750 | 27800 | 27750 | 314 |
| 570 | 20230913 | 100500 | 2519578100 | 27750 | 27800 | 27800 | 27750 | 2307 |
| 571 | 20230913 | 100400 | 2455474900 | 27800 | 27850 | 27850 | 27750 | 516 |
| 572 | 20230913 | 100300 | 2441153900 | 27850 | 27800 | 27850 | 27750 | 1660 |
| 573 | 20230913 | 100200 | 2395011100 | 27850 | 27850 | 27950 | 27850 | 1073 |
| 574 | 20230913 | 100100 | 2365114500 | 28000 | 27950 | 28000 | 27850 | 535 |
| 575 | 20230913 | 100000 | 2350190350 | 28000 | 28000 | 28000 | 28000 | 224 |
| 576 | 20230913 | 095900 | 2343918350 | 27900 | 27950 | 28000 | 27900 | 504 |
| 577 | 20230913 | 095800 | 2329827550 | 27950 | 27950 | 27950 | 27950 | 50 |
| 578 | 20230913 | 095700 | 2328430050 | 27950 | 28000 | 28000 | 27950 | 205 |
| 579 | 20230913 | 095600 | 2322695200 | 28000 | 27950 | 28000 | 27900 | 362 |
| 580 | 20230913 | 095500 | 2312572300 | 27950 | 27900 | 27950 | 27850 | 272 |
| 581 | 20230913 | 095400 | 2304983800 | 27900 | 27900 | 27950 | 27850 | 500 |
| 582 | 20230913 | 095300 | 2291045300 | 27900 | 27900 | 28000 | 27900 | 1062 |
| 583 | 20230913 | 095200 | 2261407500 | 27900 | 27850 | 27900 | 27850 | 211 |
| 584 | 20230913 | 095100 | 2255524950 | 27900 | 27900 | 27950 | 27850 | 589 |
| 585 | 20230913 | 095000 | 2239089300 | 27900 | 28000 | 28000 | 27900 | 770 |
| 586 | 20230913 | 094900 | 2217603750 | 28000 | 28000 | 28000 | 27950 | 365 |
| 587 | 20230913 | 094800 | 2207389650 | 28000 | 28000 | 28000 | 27950 | 482 |
| 588 | 20230913 | 094700 | 2193905600 | 27950 | 27950 | 27950 | 27900 | 393 |
| 589 | 20230913 | 094600 | 2182921300 | 27900 | 27850 | 27950 | 27850 | 532 |
| 590 | 20230913 | 094500 | 2168078150 | 27900 | 27900 | 27900 | 27850 | 97 |
| 591 | 20230913 | 094400 | 2165372250 | 27900 | 27950 | 27950 | 27850 | 114 |
| 592 | 20230913 | 094300 | 2162191950 | 27900 | 28000 | 28000 | 27900 | 142 |
| 593 | 20230913 | 094200 | 2158226900 | 28000 | 27900 | 28000 | 27900 | 400 |
| 594 | 20230913 | 094100 | 2147032550 | 27900 | 27900 | 27900 | 27850 | 741 |
| 595 | 20230913 | 094000 | 2126358750 | 27850 | 27900 | 27900 | 27850 | 28 |
| 596 | 20230913 | 093900 | 2125577800 | 27900 | 27950 | 28000 | 27900 | 659 |
| 597 | 20230913 | 093800 | 2107175600 | 27950 | 27950 | 27950 | 27950 | 146 |
| 598 | 20230913 | 093700 | 2103094900 | 27950 | 27950 | 27950 | 27900 | 83 |
| 599 | 20230913 | 093600 | 2100775550 | 27950 | 28050 | 28100 | 27900 | 1407 |
| 600 | 20230913 | 093500 | 2061375350 | 28050 | 27900 | 28050 | 27900 | 973 |
| 601 | 20230913 | 093400 | 2034148650 | 27850 | 27850 | 27900 | 27850 | 679 |
| 602 | 20230913 | 093300 | 2015220650 | 27850 | 28050 | 28050 | 27800 | 2011 |
| 603 | 20230913 | 093200 | 1959110550 | 28050 | 28100 | 28100 | 28000 | 404 |
| 604 | 20230913 | 093100 | 1947788450 | 28100 | 28100 | 28150 | 28000 | 433 |
| 605 | 20230913 | 093000 | 1935637750 | 28100 | 28100 | 28100 | 28050 | 331 |
| 606 | 20230913 | 092900 | 1926346650 | 28100 | 28150 | 28150 | 28100 | 376 |
| 607 | 20230913 | 092800 | 1915780900 | 28100 | 28100 | 28150 | 28100 | 160 |
| 608 | 20230913 | 092700 | 1911280050 | 28100 | 28100 | 28150 | 28100 | 900 |
| 609 | 20230913 | 092600 | 1885973600 | 28100 | 28150 | 28200 | 28000 | 2660 |
| 610 | 20230913 | 092500 | 1811312050 | 28150 | 28200 | 28300 | 28150 | 5261 |
| 611 | 20230913 | 092400 | 1662735300 | 28250 | 28200 | 28250 | 28150 | 1548 |
| 612 | 20230913 | 092300 | 1619050150 | 28200 | 28250 | 28250 | 28050 | 1516 |
| 613 | 20230913 | 092200 | 1576365400 | 28250 | 28300 | 28300 | 28250 | 1433 |
| 614 | 20230913 | 092100 | 1535856850 | 28300 | 28300 | 28300 | 28250 | 1234 |
| 615 | 20230913 | 092000 | 1500937900 | 28300 | 28250 | 28350 | 28250 | 4334 |
| 616 | 20230913 | 091900 | 1378222700 | 28300 | 28200 | 28300 | 28200 | 2657 |
| 617 | 20230913 | 091800 | 1303195200 | 28200 | 28250 | 28250 | 28200 | 1338 |
| 618 | 20230913 | 091700 | 1265421150 | 28250 | 28150 | 28250 | 28050 | 3808 |
| 619 | 20230913 | 091600 | 1158027750 | 28200 | 28200 | 28200 | 28050 | 3320 |
| 620 | 20230913 | 091500 | 1064423200 | 28200 | 28150 | 28200 | 28050 | 921 |
| 621 | 20230913 | 091400 | 1038470500 | 28200 | 28250 | 28250 | 28100 | 1629 |
| 622 | 20230913 | 091300 | 992572600 | 28200 | 28150 | 28350 | 28100 | 7460 |
| 623 | 20230913 | 091200 | 781582550 | 28150 | 28100 | 28200 | 28050 | 2678 |
| 624 | 20230913 | 091100 | 706283800 | 28100 | 28050 | 28100 | 28050 | 927 |
| 625 | 20230913 | 091000 | 680275550 | 28050 | 28050 | 28050 | 27900 | 1670 |
| 626 | 20230913 | 090900 | 633635800 | 28050 | 28100 | 28100 | 28000 | 778 |
| 627 | 20230913 | 090800 | 611800500 | 28000 | 28000 | 28100 | 27950 | 2832 |
| 628 | 20230913 | 090700 | 532440200 | 28050 | 27850 | 28050 | 27850 | 1640 |
| 629 | 20230913 | 090600 | 486613650 | 27800 | 27950 | 27950 | 27800 | 2236 |
| 630 | 20230913 | 090500 | 424258700 | 27950 | 27900 | 28000 | 27900 | 1270 |
| 631 | 20230913 | 090400 | 388731000 | 27750 | 27850 | 28050 | 27750 | 3037 |
| 632 | 20230913 | 090300 | 303837100 | 27850 | 27850 | 27850 | 27800 | 916 |
| 633 | 20230913 | 090200 | 278348450 | 27800 | 27700 | 27850 | 27700 | 6931 |
| 634 | 20230913 | 090100 | 85642550 | 27700 | 27650 | 27750 | 27650 | 2261 |
| 635 | 20230913 | 090000 | 22981150 | 27550 | 27500 | 27550 | 27500 | 812 |