33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 3 | 20230919 | 190000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 4 | 20230919 | 185900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 5 | 20230919 | 185800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 6 | 20230919 | 185700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 7 | 20230919 | 185600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 8 | 20230919 | 185500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 9 | 20230919 | 185400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 10 | 20230919 | 185300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 11 | 20230919 | 185200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 12 | 20230919 | 185100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 13 | 20230919 | 185000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 14 | 20230919 | 184900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 15 | 20230919 | 184800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 16 | 20230919 | 184700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 17 | 20230919 | 184600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 18 | 20230919 | 184500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 19 | 20230919 | 184400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 20 | 20230919 | 184300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 21 | 20230919 | 184200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 22 | 20230919 | 184100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 23 | 20230919 | 184000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 24 | 20230919 | 183900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 25 | 20230919 | 183800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 26 | 20230919 | 183700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 27 | 20230919 | 183600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 28 | 20230919 | 183500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 29 | 20230919 | 183400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 30 | 20230919 | 183300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 31 | 20230919 | 183200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 32 | 20230919 | 183100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 33 | 20230919 | 183000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 34 | 20230919 | 182900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 35 | 20230919 | 182800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 36 | 20230919 | 182700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 37 | 20230919 | 182600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 38 | 20230919 | 182500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 39 | 20230919 | 182400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 40 | 20230919 | 182300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 41 | 20230919 | 182200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 42 | 20230919 | 182100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 43 | 20230919 | 182000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 44 | 20230919 | 181900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 45 | 20230919 | 181800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 46 | 20230919 | 181700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 47 | 20230919 | 181600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 48 | 20230919 | 181500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 49 | 20230919 | 181400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 50 | 20230919 | 181300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 51 | 20230919 | 181200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 52 | 20230919 | 181100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 53 | 20230919 | 181000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 54 | 20230919 | 180900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 55 | 20230919 | 180800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 56 | 20230919 | 180700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 57 | 20230919 | 180600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 58 | 20230919 | 180500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 59 | 20230919 | 180400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 60 | 20230919 | 180300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 61 | 20230919 | 180200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 62 | 20230919 | 180100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 63 | 20230919 | 180000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 64 | 20230919 | 175900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 65 | 20230919 | 175800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 66 | 20230919 | 175700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 67 | 20230919 | 175600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 68 | 20230919 | 175500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 69 | 20230919 | 175400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 70 | 20230919 | 175300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 71 | 20230919 | 175200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 72 | 20230919 | 175100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 73 | 20230919 | 175000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 74 | 20230919 | 174900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 75 | 20230919 | 174800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 76 | 20230919 | 174700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 77 | 20230919 | 174600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 78 | 20230919 | 174500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 79 | 20230919 | 174400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 80 | 20230919 | 174300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 81 | 20230919 | 174200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 82 | 20230919 | 174100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 83 | 20230919 | 174000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 84 | 20230919 | 173900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 85 | 20230919 | 173800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 86 | 20230919 | 173700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 87 | 20230919 | 173600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 88 | 20230919 | 173500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 89 | 20230919 | 173400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 90 | 20230919 | 173300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 91 | 20230919 | 173200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 92 | 20230919 | 173100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 93 | 20230919 | 173000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 94 | 20230919 | 172900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 95 | 20230919 | 172800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 96 | 20230919 | 172700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 97 | 20230919 | 172600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 98 | 20230919 | 172500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 99 | 20230919 | 172400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 100 | 20230919 | 172300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 101 | 20230919 | 172200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 102 | 20230919 | 172100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 103 | 20230919 | 172000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 104 | 20230919 | 171900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 105 | 20230919 | 171800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 106 | 20230919 | 171700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 107 | 20230919 | 171600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 108 | 20230919 | 171500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 109 | 20230919 | 171400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 110 | 20230919 | 171300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 111 | 20230919 | 171200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 112 | 20230919 | 171100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 113 | 20230919 | 171000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 114 | 20230919 | 170900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 115 | 20230919 | 170800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 116 | 20230919 | 170700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 117 | 20230919 | 170600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 118 | 20230919 | 170500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 119 | 20230919 | 170400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 120 | 20230919 | 170300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 121 | 20230919 | 170200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 122 | 20230919 | 170100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 123 | 20230919 | 170000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 124 | 20230919 | 165900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 125 | 20230919 | 165800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 126 | 20230919 | 165700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 127 | 20230919 | 165600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 128 | 20230919 | 165500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 129 | 20230919 | 165400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 130 | 20230919 | 165300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 131 | 20230919 | 165200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 132 | 20230919 | 165100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 133 | 20230919 | 165000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 134 | 20230919 | 164900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 135 | 20230919 | 164800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 136 | 20230919 | 164700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 137 | 20230919 | 164600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 138 | 20230919 | 164500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 139 | 20230919 | 164400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 140 | 20230919 | 164300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 141 | 20230919 | 164200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 142 | 20230919 | 164100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 143 | 20230919 | 164000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 144 | 20230919 | 163900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 145 | 20230919 | 163800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 146 | 20230919 | 163700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 147 | 20230919 | 163600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 148 | 20230919 | 163500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 149 | 20230919 | 163400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 150 | 20230919 | 163300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 151 | 20230919 | 163200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 152 | 20230919 | 163100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 153 | 20230919 | 163000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 154 | 20230919 | 162900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 155 | 20230919 | 162800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 156 | 20230919 | 162700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 157 | 20230919 | 162600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 158 | 20230919 | 162500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 159 | 20230919 | 162400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 160 | 20230919 | 162300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 161 | 20230919 | 162200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 162 | 20230919 | 162100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 163 | 20230919 | 162000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 164 | 20230919 | 161900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 165 | 20230919 | 161800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 166 | 20230919 | 161700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 167 | 20230919 | 161600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 168 | 20230919 | 161500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 169 | 20230919 | 161400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 170 | 20230919 | 161300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 171 | 20230919 | 161200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 172 | 20230919 | 161100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 173 | 20230919 | 161000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 174 | 20230919 | 160900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 175 | 20230919 | 160800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 176 | 20230919 | 160700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 177 | 20230919 | 160600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 178 | 20230919 | 160500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 179 | 20230919 | 160400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 180 | 20230919 | 160300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 181 | 20230919 | 160200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 182 | 20230919 | 160100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 183 | 20230919 | 160000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 184 | 20230919 | 155900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 185 | 20230919 | 155800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 186 | 20230919 | 155700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 187 | 20230919 | 155600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 188 | 20230919 | 155500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 189 | 20230919 | 155400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 190 | 20230919 | 155300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 191 | 20230919 | 155200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 192 | 20230919 | 155100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 193 | 20230919 | 155000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 194 | 20230919 | 154900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 195 | 20230919 | 154800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 196 | 20230919 | 154700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 197 | 20230919 | 154600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 198 | 20230919 | 154500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 199 | 20230919 | 154400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 200 | 20230919 | 154300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 201 | 20230919 | 154200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 202 | 20230919 | 154100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 203 | 20230919 | 154000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 204 | 20230919 | 153900 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 205 | 20230919 | 153800 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 206 | 20230919 | 153700 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 207 | 20230919 | 153600 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 208 | 20230919 | 153500 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 209 | 20230919 | 153400 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 210 | 20230919 | 153300 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 211 | 20230919 | 153200 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 0 |
| 212 | 20230919 | 153100 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 213 | 20230919 | 153000 | 70254253670 | 18270 | 18270 | 18270 | 18270 | 16949 |
| 214 | 20230919 | 152900 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 215 | 20230919 | 152800 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 216 | 20230919 | 152700 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 217 | 20230919 | 152600 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 218 | 20230919 | 152500 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 219 | 20230919 | 152400 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 220 | 20230919 | 152300 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 221 | 20230919 | 152200 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 222 | 20230919 | 152100 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 223 | 20230919 | 152000 | 69944595440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 224 | 20230919 | 151900 | 69944595440 | 18090 | 18180 | 18200 | 17830 | 14948 |
| 225 | 20230919 | 151800 | 69675802370 | 18090 | 18350 | 18360 | 18060 | 11793 |
| 226 | 20230919 | 151700 | 69461342330 | 18330 | 18360 | 18380 | 18310 | 3865 |
| 227 | 20230919 | 151600 | 69390460140 | 18340 | 18270 | 18340 | 18230 | 5500 |
| 228 | 20230919 | 151500 | 69289998550 | 18270 | 18270 | 18300 | 18240 | 3636 |
| 229 | 20230919 | 151400 | 69223564750 | 18300 | 18180 | 18380 | 18180 | 9943 |
| 230 | 20230919 | 151300 | 69042082860 | 18160 | 18140 | 18190 | 18100 | 5457 |
| 231 | 20230919 | 151200 | 68943075360 | 18140 | 18210 | 18220 | 18050 | 9575 |
| 232 | 20230919 | 151100 | 68769403680 | 18210 | 18310 | 18310 | 18100 | 14911 |
| 233 | 20230919 | 151000 | 68498898570 | 18290 | 18290 | 18430 | 18270 | 5360 |
| 234 | 20230919 | 150900 | 68400717530 | 18300 | 18430 | 18430 | 18290 | 10419 |
| 235 | 20230919 | 150800 | 68209528820 | 18430 | 18460 | 18470 | 18430 | 3855 |
| 236 | 20230919 | 150700 | 68138400480 | 18450 | 18420 | 18500 | 18380 | 3989 |
| 237 | 20230919 | 150600 | 68064830780 | 18420 | 18410 | 18480 | 18360 | 7039 |
| 238 | 20230919 | 150500 | 67935210880 | 18410 | 18360 | 18480 | 18350 | 2296 |
| 239 | 20230919 | 150400 | 67892947470 | 18370 | 18560 | 18580 | 18360 | 10343 |
| 240 | 20230919 | 150300 | 67702296580 | 18530 | 18480 | 18580 | 18360 | 8778 |
| 241 | 20230919 | 150200 | 67540568490 | 18480 | 18590 | 18640 | 18460 | 5219 |
| 242 | 20230919 | 150100 | 67443747200 | 18580 | 18570 | 18590 | 18450 | 8378 |
| 243 | 20230919 | 150000 | 67288597020 | 18570 | 18700 | 18710 | 18460 | 8390 |
| 244 | 20230919 | 145900 | 67132867960 | 18700 | 18440 | 18790 | 18380 | 13904 |
| 245 | 20230919 | 145800 | 66874501680 | 18430 | 18600 | 18640 | 18250 | 13985 |
| 246 | 20230919 | 145700 | 66616349010 | 18630 | 18530 | 18650 | 18330 | 19929 |
| 247 | 20230919 | 145600 | 66247723580 | 18530 | 18690 | 18710 | 18530 | 18814 |
| 248 | 20230919 | 145500 | 65897751550 | 18690 | 18780 | 18840 | 18500 | 23918 |
| 249 | 20230919 | 145400 | 65451397430 | 18780 | 18990 | 19130 | 18620 | 29519 |
| 250 | 20230919 | 145300 | 64894883520 | 18990 | 19260 | 19290 | 18910 | 33583 |
| 251 | 20230919 | 145200 | 64254338860 | 19270 | 19350 | 19360 | 19060 | 35864 |
| 252 | 20230919 | 145100 | 63565892660 | 19360 | 19850 | 19860 | 19210 | 51599 |
| 253 | 20230919 | 145000 | 62560506340 | 19870 | 20100 | 20150 | 19800 | 42552 |
| 254 | 20230919 | 144900 | 61713657720 | 20050 | 19850 | 20150 | 19850 | 65708 |
| 255 | 20230919 | 144800 | 60397832040 | 19860 | 19420 | 20200 | 19390 | 88085 |
| 256 | 20230919 | 144700 | 58647978610 | 19450 | 19350 | 19800 | 19320 | 74327 |
| 257 | 20230919 | 144600 | 57197426310 | 19350 | 18860 | 19440 | 18780 | 69276 |
| 258 | 20230919 | 144500 | 55867729270 | 18860 | 18370 | 19080 | 18370 | 52228 |
| 259 | 20230919 | 144400 | 54890225550 | 18350 | 18330 | 18380 | 18260 | 6312 |
| 260 | 20230919 | 144300 | 54774534000 | 18330 | 18330 | 18380 | 18220 | 8878 |
| 261 | 20230919 | 144200 | 54611965220 | 18330 | 18330 | 18460 | 18270 | 14812 |
| 262 | 20230919 | 144100 | 54339604270 | 18270 | 18180 | 18380 | 18170 | 15268 |
| 263 | 20230919 | 144000 | 54060444650 | 18180 | 18060 | 18380 | 18060 | 12872 |
| 264 | 20230919 | 143900 | 53826246570 | 18090 | 17970 | 18100 | 17930 | 11036 |
| 265 | 20230919 | 143800 | 53627197250 | 17930 | 17960 | 17970 | 17860 | 1362 |
| 266 | 20230919 | 143700 | 53602784140 | 17950 | 17990 | 18000 | 17840 | 7008 |
| 267 | 20230919 | 143600 | 53477319830 | 17980 | 17850 | 18020 | 17840 | 8129 |
| 268 | 20230919 | 143500 | 53331273630 | 17840 | 17890 | 17920 | 17840 | 5072 |
| 269 | 20230919 | 143400 | 53240573730 | 17870 | 17820 | 17910 | 17790 | 4622 |
| 270 | 20230919 | 143300 | 53158117460 | 17830 | 17770 | 17840 | 17710 | 2763 |
| 271 | 20230919 | 143200 | 53108996560 | 17790 | 17750 | 17790 | 17700 | 6211 |
| 272 | 20230919 | 143100 | 52998812620 | 17730 | 17640 | 17750 | 17610 | 2138 |
| 273 | 20230919 | 143000 | 52960955940 | 17670 | 17520 | 17700 | 17520 | 3686 |
| 274 | 20230919 | 142900 | 52895910210 | 17520 | 17370 | 17560 | 17370 | 504 |
| 275 | 20230919 | 142800 | 52887085290 | 17450 | 17570 | 17570 | 17360 | 5285 |
| 276 | 20230919 | 142700 | 52794889060 | 17570 | 17580 | 17580 | 17520 | 858 |
| 277 | 20230919 | 142600 | 52779836270 | 17530 | 17580 | 17640 | 17530 | 3400 |
| 278 | 20230919 | 142500 | 52720103930 | 17580 | 17530 | 17670 | 17520 | 2464 |
| 279 | 20230919 | 142400 | 52676759080 | 17520 | 17510 | 17590 | 17500 | 1700 |
| 280 | 20230919 | 142300 | 52646929090 | 17510 | 17490 | 17520 | 17480 | 1203 |
| 281 | 20230919 | 142200 | 52625880220 | 17490 | 17500 | 17530 | 17450 | 3453 |
| 282 | 20230919 | 142100 | 52565511730 | 17500 | 17450 | 17520 | 17450 | 2240 |
| 283 | 20230919 | 142000 | 52526355520 | 17450 | 17410 | 17450 | 17400 | 5675 |
| 284 | 20230919 | 141900 | 52427524820 | 17410 | 17390 | 17500 | 17380 | 10995 |
| 285 | 20230919 | 141800 | 52236133140 | 17380 | 17340 | 17380 | 17300 | 3443 |
| 286 | 20230919 | 141700 | 52176409150 | 17340 | 17290 | 17390 | 17280 | 9599 |
| 287 | 20230919 | 141600 | 52009860120 | 17330 | 17370 | 17390 | 17200 | 23452 |
| 288 | 20230919 | 141500 | 51604251710 | 17370 | 17690 | 17700 | 17330 | 18744 |
| 289 | 20230919 | 141400 | 51276879830 | 17690 | 17730 | 17770 | 17690 | 3109 |
| 290 | 20230919 | 141300 | 51221835000 | 17710 | 17690 | 17850 | 17680 | 7470 |
| 291 | 20230919 | 141200 | 51089381610 | 17690 | 17780 | 17830 | 17680 | 3873 |
| 292 | 20230919 | 141100 | 51020667140 | 17790 | 17910 | 17930 | 17790 | 4649 |
| 293 | 20230919 | 141000 | 50937715570 | 17930 | 17970 | 17980 | 17910 | 3081 |
| 294 | 20230919 | 140900 | 50882479140 | 17970 | 17970 | 17980 | 17890 | 2212 |
| 295 | 20230919 | 140800 | 50842807130 | 17970 | 17870 | 17970 | 17850 | 2942 |
| 296 | 20230919 | 140700 | 50790206920 | 17870 | 17940 | 17950 | 17850 | 2884 |
| 297 | 20230919 | 140600 | 50738660140 | 17940 | 17930 | 17960 | 17850 | 4560 |
| 298 | 20230919 | 140500 | 50657132530 | 17950 | 17970 | 18030 | 17880 | 3131 |
| 299 | 20230919 | 140400 | 50600891010 | 17980 | 18160 | 18160 | 17870 | 11150 |
| 300 | 20230919 | 140300 | 50399619110 | 18160 | 17830 | 18170 | 17730 | 13181 |
| 301 | 20230919 | 140200 | 50163000370 | 17830 | 17750 | 17830 | 17650 | 7528 |
| 302 | 20230919 | 140100 | 50029437760 | 17750 | 17680 | 17750 | 17600 | 4502 |
| 303 | 20230919 | 140000 | 49950007840 | 17680 | 17710 | 17760 | 17620 | 3176 |
| 304 | 20230919 | 135900 | 49893843090 | 17710 | 17660 | 17770 | 17630 | 5324 |
| 305 | 20230919 | 135800 | 49799606860 | 17670 | 17740 | 17740 | 17630 | 4504 |
| 306 | 20230919 | 135700 | 49719965450 | 17740 | 17660 | 17760 | 17520 | 12597 |
| 307 | 20230919 | 135600 | 49497557940 | 17680 | 17680 | 17800 | 17580 | 11054 |
| 308 | 20230919 | 135500 | 49302050330 | 17680 | 17720 | 17850 | 17530 | 21769 |
| 309 | 20230919 | 135400 | 48917512800 | 17730 | 17840 | 17910 | 17720 | 7866 |
| 310 | 20230919 | 135300 | 48777429850 | 17840 | 18000 | 18000 | 17770 | 9058 |
| 311 | 20230919 | 135200 | 48615758960 | 18000 | 17930 | 18060 | 17890 | 12923 |
| 312 | 20230919 | 135100 | 48383559360 | 17950 | 18240 | 18310 | 17700 | 45086 |
| 313 | 20230919 | 135000 | 47577334390 | 18250 | 18730 | 18740 | 18250 | 33038 |
| 314 | 20230919 | 134900 | 46967046680 | 18740 | 18720 | 18770 | 18680 | 6800 |
| 315 | 20230919 | 134800 | 46839863690 | 18730 | 18530 | 18760 | 18510 | 6202 |
| 316 | 20230919 | 134700 | 46724073850 | 18510 | 18640 | 18640 | 18500 | 7139 |
| 317 | 20230919 | 134600 | 46591542280 | 18580 | 18470 | 18680 | 18470 | 13302 |
| 318 | 20230919 | 134500 | 46344672110 | 18470 | 18440 | 18590 | 18380 | 6931 |
| 319 | 20230919 | 134400 | 46216798770 | 18390 | 18510 | 18510 | 18120 | 34686 |
| 320 | 20230919 | 134300 | 45582084510 | 18570 | 19130 | 19140 | 18240 | 34717 |
| 321 | 20230919 | 134200 | 44934354730 | 19140 | 19160 | 19160 | 19070 | 6055 |
| 322 | 20230919 | 134100 | 44818647550 | 19150 | 19090 | 19340 | 19090 | 9434 |
| 323 | 20230919 | 134000 | 44637580370 | 19100 | 19200 | 19250 | 19080 | 13087 |
| 324 | 20230919 | 133900 | 44387038270 | 19200 | 18940 | 19430 | 18940 | 40213 |
| 325 | 20230919 | 133800 | 43623144530 | 19810 | 19810 | 19810 | 19810 | 0 |
| 326 | 20230919 | 133700 | 43623144530 | 19810 | 19810 | 19820 | 19810 | 1008 |
| 327 | 20230919 | 133600 | 43603175010 | 19810 | 20050 | 20050 | 19810 | 11486 |
| 328 | 20230919 | 133500 | 43374781960 | 20050 | 19990 | 20100 | 19980 | 3029 |
| 329 | 20230919 | 133400 | 43314106790 | 19990 | 20250 | 20250 | 19970 | 10064 |
| 330 | 20230919 | 133300 | 43112155260 | 20250 | 20300 | 20400 | 20250 | 3287 |
| 331 | 20230919 | 133200 | 43045576610 | 20350 | 20400 | 20400 | 20350 | 620 |
| 332 | 20230919 | 133100 | 43032945960 | 20400 | 20350 | 20400 | 20300 | 334 |
| 333 | 20230919 | 133000 | 43026142010 | 20350 | 20400 | 20400 | 20350 | 32 |
| 334 | 20230919 | 132900 | 43025489310 | 20300 | 20400 | 20400 | 20300 | 541 |
| 335 | 20230919 | 132800 | 43014502060 | 20350 | 20300 | 20400 | 20250 | 831 |
| 336 | 20230919 | 132700 | 42997610210 | 20300 | 20300 | 20350 | 20250 | 96 |
| 337 | 20230919 | 132600 | 42995660960 | 20250 | 20200 | 20250 | 20200 | 204 |
| 338 | 20230919 | 132500 | 42991538160 | 20250 | 20250 | 20250 | 20200 | 1195 |
| 339 | 20230919 | 132400 | 42967369660 | 20300 | 20250 | 20350 | 20250 | 298 |
| 340 | 20230919 | 132300 | 42961333610 | 20250 | 20300 | 20300 | 20250 | 1424 |
| 341 | 20230919 | 132200 | 42932471210 | 20300 | 20400 | 20400 | 20300 | 164 |
| 342 | 20230919 | 132100 | 42929133260 | 20350 | 20350 | 20400 | 20350 | 190 |
| 343 | 20230919 | 132000 | 42925266060 | 20350 | 20300 | 20350 | 20300 | 1092 |
| 344 | 20230919 | 131900 | 42903048810 | 20350 | 20350 | 20400 | 20350 | 727 |
| 345 | 20230919 | 131800 | 42888248110 | 20350 | 20350 | 20400 | 20350 | 95 |
| 346 | 20230919 | 131700 | 42886313010 | 20300 | 20250 | 20400 | 20250 | 1321 |
| 347 | 20230919 | 131600 | 42859440460 | 20250 | 20250 | 20400 | 20250 | 321 |
| 348 | 20230919 | 131500 | 42852939460 | 20250 | 20300 | 20450 | 20250 | 222 |
| 349 | 20230919 | 131400 | 42848424660 | 20250 | 20250 | 20300 | 20250 | 157 |
| 350 | 20230919 | 131300 | 42845245310 | 20250 | 20350 | 20350 | 20250 | 548 |
| 351 | 20230919 | 131200 | 42834118010 | 20350 | 20300 | 20350 | 20250 | 600 |
| 352 | 20230919 | 131100 | 42821928910 | 20300 | 20400 | 20400 | 20300 | 1495 |
| 353 | 20230919 | 131000 | 42791537360 | 20450 | 20350 | 20450 | 20350 | 201 |
| 354 | 20230919 | 130900 | 42787439510 | 20350 | 20300 | 20400 | 20300 | 448 |
| 355 | 20230919 | 130800 | 42778319960 | 20300 | 20350 | 20400 | 20300 | 806 |
| 356 | 20230919 | 130700 | 42761923960 | 20400 | 20500 | 20500 | 20400 | 1276 |
| 357 | 20230919 | 130600 | 42735797110 | 20500 | 20600 | 20600 | 20500 | 811 |
| 358 | 20230919 | 130500 | 42719131960 | 20650 | 20700 | 20750 | 20550 | 3349 |
| 359 | 20230919 | 130400 | 42649828760 | 20750 | 20250 | 20750 | 20250 | 7630 |
| 360 | 20230919 | 130300 | 42492712960 | 20400 | 20200 | 20400 | 20200 | 1768 |
| 361 | 20230919 | 130200 | 42456909710 | 20250 | 20350 | 20450 | 20250 | 1708 |
| 362 | 20230919 | 130100 | 42422208960 | 20350 | 20400 | 20400 | 20350 | 174 |
| 363 | 20230919 | 130000 | 42418663810 | 20400 | 20400 | 20450 | 20400 | 181 |
| 364 | 20230919 | 125900 | 42414967610 | 20350 | 20400 | 20400 | 20350 | 82 |
| 365 | 20230919 | 125800 | 42413296260 | 20400 | 20350 | 20400 | 20350 | 785 |
| 366 | 20230919 | 125700 | 42397319310 | 20350 | 20350 | 20350 | 20300 | 565 |
| 367 | 20230919 | 125600 | 42385822210 | 20300 | 20300 | 20300 | 20300 | 81 |
| 368 | 20230919 | 125500 | 42384177910 | 20300 | 20300 | 20350 | 20250 | 872 |
| 369 | 20230919 | 125400 | 42366510160 | 20400 | 20400 | 20400 | 20200 | 2022 |
| 370 | 20230919 | 125300 | 42325456410 | 20450 | 20400 | 20600 | 20400 | 4962 |
| 371 | 20230919 | 125200 | 42223667510 | 20450 | 20350 | 20450 | 20300 | 698 |
| 372 | 20230919 | 125100 | 42209422210 | 20300 | 20250 | 20300 | 20250 | 561 |
| 373 | 20230919 | 125000 | 42198052460 | 20200 | 20250 | 20250 | 20200 | 619 |
| 374 | 20230919 | 124900 | 42185542860 | 20250 | 20300 | 20300 | 20200 | 720 |
| 375 | 20230919 | 124800 | 42170971960 | 20250 | 20300 | 20300 | 20250 | 375 |
| 376 | 20230919 | 124700 | 42163377260 | 20250 | 20300 | 20350 | 20250 | 257 |
| 377 | 20230919 | 124600 | 42158158760 | 20300 | 20100 | 20300 | 20100 | 1409 |
| 378 | 20230919 | 124500 | 42129761460 | 20150 | 20250 | 20350 | 20100 | 7639 |
| 379 | 20230919 | 124400 | 41975680510 | 20250 | 20400 | 20400 | 20200 | 4344 |
| 380 | 20230919 | 124300 | 41887539110 | 20450 | 20450 | 20500 | 20450 | 1132 |
| 381 | 20230919 | 124200 | 41864382210 | 20450 | 20450 | 20500 | 20450 | 454 |
| 382 | 20230919 | 124100 | 41855089810 | 20450 | 20500 | 20500 | 20450 | 192 |
| 383 | 20230919 | 124000 | 41851158010 | 20450 | 20550 | 20550 | 20450 | 311 |
| 384 | 20230919 | 123900 | 41844786360 | 20550 | 20550 | 20550 | 20450 | 285 |
| 385 | 20230919 | 123800 | 41838940110 | 20450 | 20500 | 20550 | 20450 | 138 |
| 386 | 20230919 | 123700 | 41836112360 | 20550 | 20450 | 20550 | 20450 | 954 |
| 387 | 20230919 | 123600 | 41816602460 | 20450 | 20450 | 20450 | 20400 | 825 |
| 388 | 20230919 | 123500 | 41799743710 | 20450 | 20500 | 20500 | 20450 | 1023 |
| 389 | 20230919 | 123400 | 41778818310 | 20500 | 20550 | 20550 | 20500 | 1540 |
| 390 | 20230919 | 123300 | 41747224760 | 20550 | 20600 | 20600 | 20550 | 331 |
| 391 | 20230919 | 123200 | 41740412460 | 20600 | 20550 | 20600 | 20550 | 287 |
| 392 | 20230919 | 123100 | 41734506310 | 20600 | 20500 | 20600 | 20500 | 1114 |
| 393 | 20230919 | 123000 | 41711614210 | 20550 | 20700 | 20700 | 20500 | 1294 |
| 394 | 20230919 | 122900 | 41684946060 | 20700 | 20700 | 20700 | 20650 | 1317 |
| 395 | 20230919 | 122800 | 41657684610 | 20700 | 20650 | 20700 | 20650 | 614 |
| 396 | 20230919 | 122700 | 41644995710 | 20650 | 20600 | 20700 | 20550 | 650 |
| 397 | 20230919 | 122600 | 41631582010 | 20550 | 20550 | 20650 | 20550 | 928 |
| 398 | 20230919 | 122500 | 41612450010 | 20700 | 20650 | 20700 | 20550 | 2082 |
| 399 | 20230919 | 122400 | 41569495860 | 20650 | 20500 | 20650 | 20500 | 1845 |
| 400 | 20230919 | 122300 | 41531517860 | 20500 | 20550 | 20550 | 20500 | 279 |
| 401 | 20230919 | 122200 | 41525788010 | 20550 | 20550 | 20550 | 20500 | 144 |
| 402 | 20230919 | 122100 | 41522835460 | 20500 | 20500 | 20550 | 20500 | 1097 |
| 403 | 20230919 | 122000 | 41500346160 | 20500 | 20450 | 20550 | 20450 | 964 |
| 404 | 20230919 | 121900 | 41480589510 | 20400 | 20450 | 20450 | 20400 | 156 |
| 405 | 20230919 | 121800 | 41477400310 | 20450 | 20350 | 20450 | 20350 | 247 |
| 406 | 20230919 | 121700 | 41472360160 | 20350 | 20450 | 20450 | 20350 | 263 |
| 407 | 20230919 | 121600 | 41467002960 | 20450 | 20400 | 20450 | 20400 | 732 |
| 408 | 20230919 | 121500 | 41452061710 | 20400 | 20500 | 20500 | 20400 | 156 |
| 409 | 20230919 | 121400 | 41448869810 | 20500 | 20450 | 20500 | 20400 | 181 |
| 410 | 20230919 | 121300 | 41445165360 | 20450 | 20500 | 20500 | 20450 | 270 |
| 411 | 20230919 | 121200 | 41439633610 | 20500 | 20500 | 20500 | 20400 | 900 |
| 412 | 20230919 | 121100 | 41421203360 | 20500 | 20500 | 20550 | 20500 | 740 |
| 413 | 20230919 | 121000 | 41406033260 | 20550 | 20500 | 20550 | 20450 | 1483 |
| 414 | 20230919 | 120900 | 41375637410 | 20500 | 20450 | 20500 | 20450 | 811 |
| 415 | 20230919 | 120800 | 41359049710 | 20450 | 20350 | 20450 | 20350 | 1601 |
| 416 | 20230919 | 120700 | 41326375460 | 20400 | 20400 | 20400 | 20300 | 211 |
| 417 | 20230919 | 120600 | 41322081710 | 20400 | 20250 | 20400 | 20250 | 1329 |
| 418 | 20230919 | 120500 | 41295067110 | 20250 | 20250 | 20300 | 20250 | 134 |
| 419 | 20230919 | 120400 | 41292353360 | 20250 | 20250 | 20300 | 20250 | 1251 |
| 420 | 20230919 | 120300 | 41267020560 | 20250 | 20250 | 20350 | 20250 | 510 |
| 421 | 20230919 | 120200 | 41256691260 | 20300 | 20300 | 20300 | 20250 | 743 |
| 422 | 20230919 | 120100 | 41241608460 | 20300 | 20250 | 20350 | 20250 | 337 |
| 423 | 20230919 | 120000 | 41234767660 | 20300 | 20300 | 20350 | 20250 | 550 |
| 424 | 20230919 | 115900 | 41223606460 | 20300 | 20300 | 20350 | 20300 | 836 |
| 425 | 20230919 | 115800 | 41206634410 | 20350 | 20350 | 20350 | 20300 | 299 |
| 426 | 20230919 | 115700 | 41200555660 | 20300 | 20250 | 20350 | 20250 | 516 |
| 427 | 20230919 | 115600 | 41190080860 | 20250 | 20300 | 20300 | 20250 | 497 |
| 428 | 20230919 | 115500 | 41180015710 | 20250 | 20300 | 20300 | 20250 | 560 |
| 429 | 20230919 | 115400 | 41168662810 | 20350 | 20300 | 20350 | 20300 | 77 |
| 430 | 20230919 | 115300 | 41167098410 | 20300 | 20350 | 20350 | 20250 | 2420 |
| 431 | 20230919 | 115200 | 41117975360 | 20400 | 20400 | 20400 | 20350 | 197 |
| 432 | 20230919 | 115100 | 41113957310 | 20400 | 20350 | 20450 | 20350 | 428 |
| 433 | 20230919 | 115000 | 41105231310 | 20350 | 20400 | 20400 | 20350 | 329 |
| 434 | 20230919 | 114900 | 41098532810 | 20400 | 20400 | 20400 | 20400 | 320 |
| 435 | 20230919 | 114800 | 41092004810 | 20350 | 20300 | 20350 | 20300 | 1660 |
| 436 | 20230919 | 114700 | 41058259760 | 20300 | 20400 | 20400 | 20300 | 252 |
| 437 | 20230919 | 114600 | 41053124360 | 20400 | 20350 | 20400 | 20300 | 1580 |
| 438 | 20230919 | 114500 | 41020961960 | 20350 | 20150 | 20350 | 20150 | 3521 |
| 439 | 20230919 | 114400 | 40949720010 | 20150 | 20200 | 20200 | 20150 | 1416 |
| 440 | 20230919 | 114300 | 40921156510 | 20150 | 20300 | 20300 | 20150 | 3824 |
| 441 | 20230919 | 114200 | 40843824960 | 20250 | 20300 | 20350 | 20250 | 1069 |
| 442 | 20230919 | 114100 | 40822116760 | 20300 | 20300 | 20300 | 20250 | 2354 |
| 443 | 20230919 | 114000 | 40774387660 | 20300 | 20400 | 20400 | 20300 | 1634 |
| 444 | 20230919 | 113900 | 40741188660 | 20350 | 20300 | 20350 | 20300 | 484 |
| 445 | 20230919 | 113800 | 40731355310 | 20300 | 20350 | 20350 | 20300 | 438 |
| 446 | 20230919 | 113700 | 40722442910 | 20350 | 20450 | 20450 | 20350 | 477 |
| 447 | 20230919 | 113600 | 40712730460 | 20450 | 20350 | 20450 | 20350 | 304 |
| 448 | 20230919 | 113500 | 40706535460 | 20350 | 20500 | 20500 | 20300 | 2289 |
| 449 | 20230919 | 113400 | 40659801360 | 20600 | 20550 | 20600 | 20500 | 959 |
| 450 | 20230919 | 113300 | 40640119560 | 20550 | 20600 | 20650 | 20550 | 815 |
| 451 | 20230919 | 113200 | 40623340810 | 20600 | 20600 | 20650 | 20450 | 1760 |
| 452 | 20230919 | 113100 | 40587223610 | 20600 | 20700 | 20800 | 20600 | 3969 |
| 453 | 20230919 | 113000 | 40504993210 | 20700 | 20500 | 20750 | 20400 | 4884 |
| 454 | 20230919 | 112900 | 40404161210 | 20400 | 20350 | 20500 | 20300 | 1678 |
| 455 | 20230919 | 112800 | 40370020810 | 20350 | 20350 | 20350 | 20300 | 390 |
| 456 | 20230919 | 112700 | 40362093960 | 20400 | 20350 | 20400 | 20300 | 1112 |
| 457 | 20230919 | 112600 | 40339472310 | 20450 | 20450 | 20450 | 20300 | 1263 |
| 458 | 20230919 | 112500 | 40313767510 | 20500 | 20300 | 20500 | 20250 | 3928 |
| 459 | 20230919 | 112400 | 40233904710 | 20300 | 20350 | 20500 | 20300 | 2409 |
| 460 | 20230919 | 112300 | 40184840310 | 20350 | 20450 | 20500 | 20350 | 4491 |
| 461 | 20230919 | 112200 | 40093323910 | 20500 | 20500 | 20550 | 20350 | 3504 |
| 462 | 20230919 | 112100 | 40021665560 | 20500 | 20350 | 20500 | 20300 | 2201 |
| 463 | 20230919 | 112000 | 39976747360 | 20350 | 20350 | 20350 | 20300 | 1456 |
| 464 | 20230919 | 111900 | 39947141410 | 20350 | 20400 | 20400 | 20350 | 626 |
| 465 | 20230919 | 111800 | 39934393660 | 20400 | 20350 | 20400 | 20300 | 2109 |
| 466 | 20230919 | 111700 | 39891438460 | 20350 | 20550 | 20550 | 20300 | 4537 |
| 467 | 20230919 | 111600 | 39798920310 | 20550 | 20400 | 20550 | 20400 | 2172 |
| 468 | 20230919 | 111500 | 39754473210 | 20400 | 20600 | 20600 | 20400 | 4912 |
| 469 | 20230919 | 111400 | 39653890760 | 20600 | 20800 | 20800 | 20500 | 5774 |
| 470 | 20230919 | 111300 | 39534761160 | 20800 | 21050 | 21100 | 20750 | 11276 |
| 471 | 20230919 | 111200 | 39298816210 | 21100 | 21000 | 21200 | 20950 | 15357 |
| 472 | 20230919 | 111100 | 38975104760 | 20950 | 21000 | 21050 | 20800 | 10815 |
| 473 | 20230919 | 111000 | 38748646860 | 21000 | 20850 | 21000 | 20850 | 5568 |
| 474 | 20230919 | 110900 | 38632096360 | 20900 | 20600 | 20950 | 20550 | 6557 |
| 475 | 20230919 | 110800 | 38495676560 | 20550 | 20550 | 20600 | 20550 | 206 |
| 476 | 20230919 | 110700 | 38491440160 | 20550 | 20500 | 20600 | 20450 | 319 |
| 477 | 20230919 | 110600 | 38484892110 | 20500 | 20550 | 20600 | 20450 | 1226 |
| 478 | 20230919 | 110500 | 38459768110 | 20550 | 20650 | 20650 | 20450 | 1433 |
| 479 | 20230919 | 110400 | 38430312660 | 20600 | 20450 | 20600 | 20450 | 2162 |
| 480 | 20230919 | 110300 | 38385995860 | 20450 | 20650 | 20700 | 20450 | 2839 |
| 481 | 20230919 | 110200 | 38327644860 | 20650 | 20750 | 20750 | 20550 | 3395 |
| 482 | 20230919 | 110100 | 38257627260 | 20750 | 20650 | 20800 | 20650 | 3346 |
| 483 | 20230919 | 110000 | 38188323710 | 20650 | 20500 | 20650 | 20500 | 640 |
| 484 | 20230919 | 105900 | 38175116360 | 20550 | 20500 | 20550 | 20500 | 184 |
| 485 | 20230919 | 105800 | 38171338860 | 20500 | 20550 | 20600 | 20500 | 1186 |
| 486 | 20230919 | 105700 | 38146979610 | 20550 | 20650 | 20700 | 20550 | 2446 |
| 487 | 20230919 | 105600 | 38096501410 | 20650 | 20500 | 20650 | 20500 | 4446 |
| 488 | 20230919 | 105500 | 38004871610 | 20450 | 20550 | 20550 | 20450 | 1744 |
| 489 | 20230919 | 105400 | 37969117610 | 20550 | 20400 | 20600 | 20400 | 2221 |
| 490 | 20230919 | 105300 | 37923558560 | 20400 | 20450 | 20550 | 20400 | 6313 |
| 491 | 20230919 | 105200 | 37794166310 | 20400 | 20250 | 20400 | 20250 | 2662 |
| 492 | 20230919 | 105100 | 37739996460 | 20250 | 20200 | 20250 | 20200 | 398 |
| 493 | 20230919 | 105000 | 37731947760 | 20200 | 20150 | 20200 | 20150 | 773 |
| 494 | 20230919 | 104900 | 37716334410 | 20200 | 20150 | 20200 | 20100 | 829 |
| 495 | 20230919 | 104800 | 37699617710 | 20150 | 20100 | 20250 | 20100 | 1882 |
| 496 | 20230919 | 104700 | 37661707810 | 20150 | 20150 | 20200 | 20100 | 983 |
| 497 | 20230919 | 104600 | 37641900960 | 20150 | 20350 | 20350 | 20150 | 1315 |
| 498 | 20230919 | 104500 | 37615333410 | 20350 | 20300 | 20350 | 20200 | 513 |
| 499 | 20230919 | 104400 | 37604933010 | 20350 | 20250 | 20350 | 20200 | 671 |
| 500 | 20230919 | 104300 | 37591327460 | 20250 | 20300 | 20300 | 20200 | 213 |
| 501 | 20230919 | 104200 | 37587012010 | 20300 | 20200 | 20350 | 20150 | 1538 |
| 502 | 20230919 | 104100 | 37555912160 | 20200 | 20300 | 20350 | 20200 | 542 |
| 503 | 20230919 | 104000 | 37544919860 | 20300 | 20350 | 20350 | 20250 | 1003 |
| 504 | 20230919 | 103900 | 37524556960 | 20350 | 20150 | 20350 | 20150 | 1152 |
| 505 | 20230919 | 103800 | 37501207910 | 20100 | 20200 | 20200 | 20100 | 1737 |
| 506 | 20230919 | 103700 | 37466228560 | 20200 | 20200 | 20250 | 20100 | 1296 |
| 507 | 20230919 | 103600 | 37440085610 | 20250 | 20200 | 20250 | 20200 | 398 |
| 508 | 20230919 | 103500 | 37432040310 | 20200 | 20200 | 20200 | 20150 | 963 |
| 509 | 20230919 | 103400 | 37412602860 | 20200 | 20250 | 20250 | 20200 | 825 |
| 510 | 20230919 | 103300 | 37395913060 | 20250 | 20300 | 20300 | 20050 | 4663 |
| 511 | 20230919 | 103200 | 37301944910 | 20300 | 20350 | 20350 | 20250 | 1750 |
| 512 | 20230919 | 103100 | 37266416360 | 20350 | 20200 | 20450 | 20200 | 6052 |
| 513 | 20230919 | 103000 | 37143332860 | 20200 | 20000 | 20250 | 19990 | 7993 |
| 514 | 20230919 | 102900 | 36982430220 | 20000 | 20050 | 20100 | 19950 | 23196 |
| 515 | 20230919 | 102800 | 36518407860 | 20100 | 20200 | 20250 | 20050 | 9112 |
| 516 | 20230919 | 102700 | 36334811360 | 20200 | 20300 | 20300 | 20100 | 5047 |
| 517 | 20230919 | 102600 | 36232976910 | 20250 | 20400 | 20450 | 20150 | 7827 |
| 518 | 20230919 | 102500 | 36074489310 | 20350 | 20500 | 20550 | 20250 | 8350 |
| 519 | 20230919 | 102400 | 35904290510 | 20700 | 20700 | 20750 | 20500 | 7431 |
| 520 | 20230919 | 102300 | 35751445860 | 20700 | 20750 | 20900 | 20700 | 1095 |
| 521 | 20230919 | 102200 | 35728634360 | 20900 | 20600 | 20900 | 20600 | 1959 |
| 522 | 20230919 | 102100 | 35688044760 | 20650 | 20800 | 20800 | 20600 | 3590 |
| 523 | 20230919 | 102000 | 35613847710 | 20750 | 20900 | 20900 | 20750 | 1613 |
| 524 | 20230919 | 101900 | 35580306160 | 20900 | 21050 | 21100 | 20800 | 3295 |
| 525 | 20230919 | 101800 | 35511143260 | 21100 | 20950 | 21100 | 20900 | 3782 |
| 526 | 20230919 | 101700 | 35431565160 | 20950 | 20750 | 20950 | 20750 | 3287 |
| 527 | 20230919 | 101600 | 35362988660 | 20750 | 20800 | 20850 | 20700 | 1957 |
| 528 | 20230919 | 101500 | 35322283760 | 20800 | 20800 | 20850 | 20750 | 598 |
| 529 | 20230919 | 101400 | 35309851760 | 20850 | 20850 | 20950 | 20800 | 2010 |
| 530 | 20230919 | 101300 | 35267908160 | 20850 | 20700 | 20850 | 20600 | 2462 |
| 531 | 20230919 | 101200 | 35216960160 | 20750 | 20650 | 20750 | 20600 | 2539 |
| 532 | 20230919 | 101100 | 35164538410 | 20650 | 20600 | 20700 | 20600 | 3271 |
| 533 | 20230919 | 101000 | 35097024010 | 20650 | 20700 | 20750 | 20650 | 2728 |
| 534 | 20230919 | 100900 | 35040663610 | 20650 | 20850 | 20850 | 20650 | 3277 |
| 535 | 20230919 | 100800 | 34972593360 | 20850 | 20750 | 20950 | 20750 | 2961 |
| 536 | 20230919 | 100700 | 34910849410 | 20750 | 20700 | 20850 | 20650 | 2764 |
| 537 | 20230919 | 100600 | 34853536810 | 20600 | 20850 | 20900 | 20600 | 13515 |
| 538 | 20230919 | 100500 | 34573815110 | 20900 | 20900 | 21050 | 20850 | 5661 |
| 539 | 20230919 | 100400 | 34455368160 | 20950 | 21050 | 21100 | 20700 | 6669 |
| 540 | 20230919 | 100300 | 34316080560 | 21100 | 20850 | 21200 | 20750 | 12982 |
| 541 | 20230919 | 100200 | 34043359160 | 20850 | 20400 | 20900 | 20400 | 19516 |
| 542 | 20230919 | 100100 | 33639945410 | 20400 | 21150 | 21150 | 20200 | 36168 |
| 543 | 20230919 | 100000 | 32893395360 | 21150 | 21200 | 21250 | 21150 | 3463 |
| 544 | 20230919 | 095900 | 32820018760 | 21200 | 21250 | 21350 | 21200 | 3422 |
| 545 | 20230919 | 095800 | 32747267210 | 21250 | 21300 | 21350 | 21250 | 1559 |
| 546 | 20230919 | 095700 | 32714096760 | 21350 | 21350 | 21400 | 21300 | 1581 |
| 547 | 20230919 | 095600 | 32680383360 | 21350 | 21400 | 21400 | 21350 | 1802 |
| 548 | 20230919 | 095500 | 32641880710 | 21400 | 21400 | 21450 | 21350 | 1579 |
| 549 | 20230919 | 095400 | 32608115660 | 21350 | 21450 | 21450 | 21250 | 8715 |
| 550 | 20230919 | 095300 | 32422227960 | 21450 | 21550 | 21600 | 21450 | 3242 |
| 551 | 20230919 | 095200 | 32352521610 | 21550 | 21550 | 21650 | 21550 | 2774 |
| 552 | 20230919 | 095100 | 32292697560 | 21550 | 21600 | 21650 | 21500 | 1812 |
| 553 | 20230919 | 095000 | 32253683310 | 21600 | 21500 | 21650 | 21450 | 2049 |
| 554 | 20230919 | 094900 | 32209518160 | 21500 | 21550 | 21550 | 21500 | 1192 |
| 555 | 20230919 | 094800 | 32183883560 | 21550 | 21600 | 21600 | 21550 | 1727 |
| 556 | 20230919 | 094700 | 32146646610 | 21600 | 21400 | 21600 | 21350 | 2733 |
| 557 | 20230919 | 094600 | 32087996710 | 21350 | 21500 | 21550 | 21350 | 5691 |
| 558 | 20230919 | 094500 | 31965794910 | 21550 | 21700 | 21750 | 21500 | 6800 |
| 559 | 20230919 | 094400 | 31819022360 | 21650 | 21650 | 21750 | 21600 | 3654 |
| 560 | 20230919 | 094300 | 31739698860 | 21600 | 21800 | 21850 | 21550 | 6462 |
| 561 | 20230919 | 094200 | 31599640460 | 21700 | 21750 | 21900 | 21650 | 9741 |
| 562 | 20230919 | 094100 | 31387144460 | 21750 | 21300 | 21750 | 21300 | 10901 |
| 563 | 20230919 | 094000 | 31152189210 | 21300 | 21400 | 21400 | 21300 | 2336 |
| 564 | 20230919 | 093900 | 31102341210 | 21400 | 21550 | 21600 | 21400 | 4090 |
| 565 | 20230919 | 093800 | 31014473110 | 21600 | 21500 | 21600 | 21500 | 4182 |
| 566 | 20230919 | 093700 | 30924406710 | 21500 | 21500 | 21550 | 21500 | 2957 |
| 567 | 20230919 | 093600 | 30860744160 | 21550 | 21550 | 21600 | 21500 | 5198 |
| 568 | 20230919 | 093500 | 30748665360 | 21550 | 21550 | 21600 | 21250 | 9054 |
| 569 | 20230919 | 093400 | 30555011360 | 21500 | 21100 | 21900 | 21050 | 31534 |
| 570 | 20230919 | 093300 | 29875427960 | 21100 | 21150 | 21200 | 20750 | 32473 |
| 571 | 20230919 | 093200 | 29196192960 | 21150 | 21600 | 21650 | 21100 | 13507 |
| 572 | 20230919 | 093100 | 28908535010 | 21600 | 21700 | 21750 | 21600 | 9542 |
| 573 | 20230919 | 093000 | 28701733760 | 21700 | 21600 | 21800 | 21500 | 11713 |
| 574 | 20230919 | 092900 | 28447469510 | 21700 | 21550 | 21800 | 21500 | 12109 |
| 575 | 20230919 | 092800 | 28184936660 | 21550 | 21400 | 21550 | 21300 | 6975 |
| 576 | 20230919 | 092700 | 28035607210 | 21400 | 21150 | 21450 | 21150 | 10342 |
| 577 | 20230919 | 092600 | 27815323660 | 21150 | 21500 | 21550 | 21150 | 11177 |
| 578 | 20230919 | 092500 | 27577088260 | 21500 | 21550 | 21550 | 21400 | 5679 |
| 579 | 20230919 | 092400 | 27455165110 | 21550 | 21700 | 21700 | 21500 | 7313 |
| 580 | 20230919 | 092300 | 27297255160 | 21700 | 21450 | 21750 | 21400 | 7739 |
| 581 | 20230919 | 092200 | 27130225510 | 21400 | 21500 | 21500 | 21400 | 9335 |
| 582 | 20230919 | 092100 | 26930164210 | 21450 | 21750 | 21800 | 21450 | 6216 |
| 583 | 20230919 | 092000 | 26795877510 | 21750 | 21700 | 21850 | 21400 | 17332 |
| 584 | 20230919 | 091900 | 26422522060 | 21650 | 22000 | 22050 | 21650 | 17443 |
| 585 | 20230919 | 091800 | 26040664560 | 22000 | 21650 | 22050 | 21600 | 23599 |
| 586 | 20230919 | 091700 | 25523321910 | 21650 | 21600 | 21750 | 21550 | 10283 |
| 587 | 20230919 | 091600 | 25301245110 | 21550 | 21900 | 22050 | 21550 | 20328 |
| 588 | 20230919 | 091500 | 24856741110 | 21950 | 21400 | 22050 | 21300 | 40367 |
| 589 | 20230919 | 091400 | 23976562360 | 21400 | 21700 | 21800 | 21200 | 48192 |
| 590 | 20230919 | 091300 | 22942178860 | 21700 | 22100 | 22400 | 21550 | 50493 |
| 591 | 20230919 | 091200 | 21831127060 | 22050 | 21900 | 22250 | 21850 | 32063 |
| 592 | 20230919 | 091100 | 21123915160 | 21850 | 22600 | 22600 | 21650 | 68321 |
| 593 | 20230919 | 091000 | 19609498460 | 22600 | 21450 | 23200 | 21400 | 136110 |
| 594 | 20230919 | 090900 | 16569955460 | 21400 | 22000 | 22150 | 21200 | 140696 |
| 595 | 20230919 | 090800 | 13499693010 | 21800 | 21800 | 21800 | 21800 | 0 |
| 596 | 20230919 | 090700 | 13499693010 | 21800 | 21800 | 21800 | 21800 | 0 |
| 597 | 20230919 | 090600 | 13499693010 | 21800 | 21150 | 21800 | 21100 | 103868 |
| 598 | 20230919 | 090500 | 11256333210 | 21150 | 20850 | 21450 | 20850 | 100656 |
| 599 | 20230919 | 090400 | 9119181710 | 20850 | 20800 | 21000 | 20450 | 114316 |
| 600 | 20230919 | 090300 | 6746313960 | 20950 | 20000 | 21000 | 19850 | 133872 |
| 601 | 20230919 | 090200 | 4011859330 | 20000 | 19350 | 20000 | 19300 | 68031 |
| 602 | 20230919 | 090100 | 2670170520 | 19350 | 19260 | 19530 | 19230 | 38332 |
| 603 | 20230919 | 090000 | 1926844130 | 19320 | 19850 | 19850 | 18940 | 97979 |