33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 3 | 20230919 | 190800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230919 | 190700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230919 | 190600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230919 | 190500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230919 | 190400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230919 | 190300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230919 | 190200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230919 | 190100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230919 | 190000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230919 | 185900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230919 | 185800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230919 | 185700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230919 | 185600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230919 | 185500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230919 | 185400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230919 | 185300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230919 | 185200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230919 | 185100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230919 | 185000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230919 | 184900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230919 | 184800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230919 | 184700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230919 | 184600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230919 | 184500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230919 | 184400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230919 | 184300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230919 | 184200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230919 | 184100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230919 | 184000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230919 | 183900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 33 | 20230919 | 183800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230919 | 183700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230919 | 183600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230919 | 183500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230919 | 183400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230919 | 183300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230919 | 183200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230919 | 183100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230919 | 183000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230919 | 182900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230919 | 182800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230919 | 182700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230919 | 182600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230919 | 182500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230919 | 182400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230919 | 182300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230919 | 182200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230919 | 182100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230919 | 182000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230919 | 181900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230919 | 181800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230919 | 181700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230919 | 181600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230919 | 181500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230919 | 181400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230919 | 181300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230919 | 181200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230919 | 181100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230919 | 181000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230919 | 180900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 63 | 20230919 | 180800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230919 | 180700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230919 | 180600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230919 | 180500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230919 | 180400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230919 | 180300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230919 | 180200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230919 | 180100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230919 | 180000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230919 | 175900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230919 | 175800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230919 | 175700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230919 | 175600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230919 | 175500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230919 | 175400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230919 | 175300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230919 | 175200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230919 | 175100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230919 | 175000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230919 | 174900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230919 | 174800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230919 | 174700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230919 | 174600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230919 | 174500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230919 | 174400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230919 | 174300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230919 | 174200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230919 | 174100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230919 | 174000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230919 | 173900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 93 | 20230919 | 173800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230919 | 173700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230919 | 173600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230919 | 173500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230919 | 173400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230919 | 173300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230919 | 173200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230919 | 173100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230919 | 173000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230919 | 172900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230919 | 172800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230919 | 172700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230919 | 172600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230919 | 172500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230919 | 172400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230919 | 172300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230919 | 172200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230919 | 172100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230919 | 172000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230919 | 171900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230919 | 171800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230919 | 171700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230919 | 171600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230919 | 171500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230919 | 171400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230919 | 171300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230919 | 171200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230919 | 171100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230919 | 171000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230919 | 170900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 123 | 20230919 | 170800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230919 | 170700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230919 | 170600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230919 | 170500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230919 | 170400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230919 | 170300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230919 | 170200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230919 | 170100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230919 | 170000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230919 | 165900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230919 | 165800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230919 | 165700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230919 | 165600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230919 | 165500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230919 | 165400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230919 | 165300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230919 | 165200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230919 | 165100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230919 | 165000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230919 | 164900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230919 | 164800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230919 | 164700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230919 | 164600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230919 | 164500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230919 | 164400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230919 | 164300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230919 | 164200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230919 | 164100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230919 | 164000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230919 | 163900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 153 | 20230919 | 163800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230919 | 163700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230919 | 163600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230919 | 163500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230919 | 163400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230919 | 163300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230919 | 163200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230919 | 163100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230919 | 163000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230919 | 162900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230919 | 162800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230919 | 162700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230919 | 162600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230919 | 162500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230919 | 162400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230919 | 162300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230919 | 162200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230919 | 162100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230919 | 162000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230919 | 161900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230919 | 161800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230919 | 161700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230919 | 161600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230919 | 161500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230919 | 161400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230919 | 161300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230919 | 161200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230919 | 161100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230919 | 161000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230919 | 160900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 183 | 20230919 | 160800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230919 | 160700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230919 | 160600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230919 | 160500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230919 | 160400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230919 | 160300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230919 | 160200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230919 | 160100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230919 | 160000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230919 | 155900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230919 | 155800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230919 | 155700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230919 | 155600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230919 | 155500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230919 | 155400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230919 | 155300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230919 | 155200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230919 | 155100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230919 | 155000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230919 | 154900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230919 | 154800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230919 | 154700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230919 | 154600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230919 | 154500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230919 | 154400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230919 | 154300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230919 | 154200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230919 | 154100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230919 | 154000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230919 | 153900 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 213 | 20230919 | 153800 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230919 | 153700 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230919 | 153600 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230919 | 153500 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230919 | 153400 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230919 | 153300 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230919 | 153200 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230919 | 153100 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230919 | 153000 | 52127699850 | 28300 | 28300 | 28300 | 28300 | 47991 |
| 222 | 20230919 | 152900 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20230919 | 152800 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20230919 | 152700 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20230919 | 152600 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20230919 | 152500 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20230919 | 152400 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20230919 | 152300 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20230919 | 152200 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20230919 | 152100 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20230919 | 152000 | 50769554550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 232 | 20230919 | 151900 | 50769554550 | 28400 | 28350 | 28400 | 28350 | 4611 |
| 233 | 20230919 | 151800 | 50638793100 | 28400 | 28350 | 28400 | 28350 | 4174 |
| 234 | 20230919 | 151700 | 50520313800 | 28350 | 28350 | 28400 | 28350 | 4844 |
| 235 | 20230919 | 151600 | 50382802800 | 28350 | 28300 | 28400 | 28300 | 4050 |
| 236 | 20230919 | 151500 | 50267995600 | 28350 | 28300 | 28400 | 28300 | 2147 |
| 237 | 20230919 | 151400 | 50207148900 | 28350 | 28400 | 28400 | 28300 | 4877 |
| 238 | 20230919 | 151300 | 50068872450 | 28350 | 28350 | 28400 | 28350 | 3929 |
| 239 | 20230919 | 151200 | 49957434350 | 28350 | 28350 | 28400 | 28300 | 2461 |
| 240 | 20230919 | 151100 | 49887650850 | 28350 | 28350 | 28400 | 28300 | 2703 |
| 241 | 20230919 | 151000 | 49811010200 | 28350 | 28350 | 28400 | 28300 | 2357 |
| 242 | 20230919 | 150900 | 49744181400 | 28350 | 28400 | 28400 | 28350 | 5254 |
| 243 | 20230919 | 150800 | 49595184150 | 28400 | 28400 | 28400 | 28350 | 6752 |
| 244 | 20230919 | 150700 | 49403719800 | 28400 | 28400 | 28400 | 28350 | 1626 |
| 245 | 20230919 | 150600 | 49357570400 | 28400 | 28350 | 28400 | 28300 | 4587 |
| 246 | 20230919 | 150500 | 49227539950 | 28350 | 28350 | 28350 | 28300 | 7074 |
| 247 | 20230919 | 150400 | 49027276650 | 28350 | 28350 | 28400 | 28300 | 3929 |
| 248 | 20230919 | 150300 | 48915863650 | 28350 | 28400 | 28400 | 28300 | 3896 |
| 249 | 20230919 | 150200 | 48805351900 | 28350 | 28350 | 28400 | 28300 | 2399 |
| 250 | 20230919 | 150100 | 48737305050 | 28350 | 28350 | 28400 | 28300 | 2617 |
| 251 | 20230919 | 150000 | 48663143150 | 28350 | 28350 | 28400 | 28300 | 11873 |
| 252 | 20230919 | 145900 | 48326484700 | 28350 | 28300 | 28400 | 28300 | 2741 |
| 253 | 20230919 | 145800 | 48248782950 | 28300 | 28350 | 28400 | 28300 | 6651 |
| 254 | 20230919 | 145700 | 48060260300 | 28350 | 28400 | 28450 | 28350 | 1955 |
| 255 | 20230919 | 145600 | 48004752450 | 28400 | 28450 | 28450 | 28350 | 2800 |
| 256 | 20230919 | 145500 | 47925194350 | 28450 | 28450 | 28450 | 28400 | 3506 |
| 257 | 20230919 | 145400 | 47825523000 | 28400 | 28400 | 28450 | 28350 | 3550 |
| 258 | 20230919 | 145300 | 47724649800 | 28400 | 28400 | 28400 | 28350 | 2061 |
| 259 | 20230919 | 145200 | 47666166650 | 28350 | 28400 | 28400 | 28350 | 5379 |
| 260 | 20230919 | 145100 | 47513450050 | 28400 | 28400 | 28400 | 28350 | 1128 |
| 261 | 20230919 | 145000 | 47481440650 | 28400 | 28350 | 28400 | 28350 | 4606 |
| 262 | 20230919 | 144900 | 47350722700 | 28350 | 28350 | 28400 | 28300 | 3839 |
| 263 | 20230919 | 144800 | 47241892800 | 28350 | 28300 | 28350 | 28250 | 4865 |
| 264 | 20230919 | 144700 | 47104191900 | 28300 | 28250 | 28300 | 28200 | 933 |
| 265 | 20230919 | 144600 | 47077830800 | 28250 | 28200 | 28300 | 28200 | 5581 |
| 266 | 20230919 | 144500 | 46920214700 | 28200 | 28200 | 28250 | 28200 | 3667 |
| 267 | 20230919 | 144400 | 46816774050 | 28250 | 28250 | 28300 | 28200 | 16046 |
| 268 | 20230919 | 144300 | 46363480850 | 28250 | 28250 | 28300 | 28250 | 3783 |
| 269 | 20230919 | 144200 | 46256600550 | 28250 | 28300 | 28300 | 28250 | 1556 |
| 270 | 20230919 | 144100 | 46212621000 | 28300 | 28250 | 28300 | 28250 | 1042 |
| 271 | 20230919 | 144000 | 46183144800 | 28250 | 28250 | 28300 | 28250 | 1020 |
| 272 | 20230919 | 143900 | 46154314950 | 28250 | 28350 | 28350 | 28250 | 7502 |
| 273 | 20230919 | 143800 | 45942041100 | 28350 | 28300 | 28350 | 28300 | 1571 |
| 274 | 20230919 | 143700 | 45897568250 | 28350 | 28350 | 28400 | 28300 | 3724 |
| 275 | 20230919 | 143600 | 45792043450 | 28300 | 28350 | 28350 | 28300 | 2324 |
| 276 | 20230919 | 143500 | 45726209450 | 28350 | 28300 | 28400 | 28300 | 3096 |
| 277 | 20230919 | 143400 | 45638472750 | 28350 | 28350 | 28350 | 28300 | 1332 |
| 278 | 20230919 | 143300 | 45600754550 | 28300 | 28350 | 28350 | 28300 | 3983 |
| 279 | 20230919 | 143200 | 45487938500 | 28350 | 28300 | 28350 | 28300 | 1173 |
| 280 | 20230919 | 143100 | 45454717900 | 28300 | 28400 | 28400 | 28300 | 1996 |
| 281 | 20230919 | 143000 | 45398197350 | 28400 | 28350 | 28400 | 28350 | 3981 |
| 282 | 20230919 | 142900 | 45285315450 | 28350 | 28400 | 28450 | 28350 | 22500 |
| 283 | 20230919 | 142800 | 44646918200 | 28400 | 28400 | 28450 | 28400 | 2551 |
| 284 | 20230919 | 142700 | 44574398150 | 28400 | 28450 | 28450 | 28400 | 1470 |
| 285 | 20230919 | 142600 | 44532622800 | 28450 | 28450 | 28500 | 28400 | 4060 |
| 286 | 20230919 | 142500 | 44417156650 | 28500 | 28450 | 28500 | 28450 | 3715 |
| 287 | 20230919 | 142400 | 44311447350 | 28450 | 28400 | 28500 | 28400 | 3279 |
| 288 | 20230919 | 142300 | 44218155150 | 28450 | 28400 | 28500 | 28400 | 18720 |
| 289 | 20230919 | 142200 | 43685506050 | 28400 | 28450 | 28600 | 28400 | 37969 |
| 290 | 20230919 | 142100 | 42603266400 | 28500 | 28250 | 28500 | 28250 | 11849 |
| 291 | 20230919 | 142000 | 42267114400 | 28250 | 28200 | 28250 | 28200 | 4189 |
| 292 | 20230919 | 141900 | 42148852200 | 28200 | 28200 | 28250 | 28200 | 2207 |
| 293 | 20230919 | 141800 | 42086544850 | 28200 | 28200 | 28250 | 28200 | 4561 |
| 294 | 20230919 | 141700 | 41957910600 | 28200 | 28250 | 28250 | 28200 | 2118 |
| 295 | 20230919 | 141600 | 41898142700 | 28250 | 28200 | 28250 | 28200 | 2552 |
| 296 | 20230919 | 141500 | 41826137500 | 28200 | 28250 | 28250 | 28200 | 2601 |
| 297 | 20230919 | 141400 | 41752723800 | 28250 | 28250 | 28300 | 28250 | 3482 |
| 298 | 20230919 | 141300 | 41654341700 | 28250 | 28250 | 28300 | 28250 | 2159 |
| 299 | 20230919 | 141200 | 41593338450 | 28250 | 28250 | 28300 | 28250 | 964 |
| 300 | 20230919 | 141100 | 41566100500 | 28200 | 28250 | 28250 | 28200 | 2546 |
| 301 | 20230919 | 141000 | 41494245450 | 28250 | 28200 | 28250 | 28150 | 2798 |
| 302 | 20230919 | 140900 | 41415368600 | 28250 | 28200 | 28250 | 28150 | 1842 |
| 303 | 20230919 | 140800 | 41363459050 | 28200 | 28250 | 28250 | 28150 | 1799 |
| 304 | 20230919 | 140700 | 41312720600 | 28250 | 28250 | 28250 | 28150 | 2241 |
| 305 | 20230919 | 140600 | 41249501400 | 28200 | 28200 | 28250 | 28150 | 2812 |
| 306 | 20230919 | 140500 | 41170178600 | 28200 | 28250 | 28250 | 28200 | 1367 |
| 307 | 20230919 | 140400 | 41131617200 | 28200 | 28200 | 28250 | 28200 | 1381 |
| 308 | 20230919 | 140300 | 41092649700 | 28200 | 28200 | 28250 | 28200 | 761 |
| 309 | 20230919 | 140200 | 41071165900 | 28200 | 28200 | 28250 | 28150 | 1937 |
| 310 | 20230919 | 140100 | 41016545050 | 28250 | 28150 | 28250 | 28150 | 5175 |
| 311 | 20230919 | 140000 | 40870688700 | 28150 | 28200 | 28200 | 28150 | 1899 |
| 312 | 20230919 | 135900 | 40817190200 | 28150 | 28150 | 28250 | 28150 | 1097 |
| 313 | 20230919 | 135800 | 40786280300 | 28200 | 28150 | 28200 | 28150 | 1973 |
| 314 | 20230919 | 135700 | 40730708300 | 28150 | 28200 | 28250 | 28150 | 1534 |
| 315 | 20230919 | 135600 | 40687457850 | 28200 | 28200 | 28250 | 28150 | 2074 |
| 316 | 20230919 | 135500 | 40629018150 | 28200 | 28200 | 28250 | 28150 | 7842 |
| 317 | 20230919 | 135400 | 40407919400 | 28200 | 28200 | 28300 | 28200 | 4538 |
| 318 | 20230919 | 135300 | 40279860400 | 28200 | 28250 | 28250 | 28200 | 867 |
| 319 | 20230919 | 135200 | 40255385950 | 28250 | 28250 | 28300 | 28200 | 2884 |
| 320 | 20230919 | 135100 | 40173939750 | 28250 | 28300 | 28300 | 28200 | 1788 |
| 321 | 20230919 | 135000 | 40123455900 | 28300 | 28200 | 28300 | 28200 | 1309 |
| 322 | 20230919 | 134900 | 40086500200 | 28250 | 28200 | 28250 | 28200 | 1414 |
| 323 | 20230919 | 134800 | 40046606000 | 28200 | 28250 | 28250 | 28200 | 1526 |
| 324 | 20230919 | 134700 | 40003524800 | 28250 | 28250 | 28250 | 28200 | 1358 |
| 325 | 20230919 | 134600 | 39965164650 | 28250 | 28200 | 28250 | 28200 | 1108 |
| 326 | 20230919 | 134500 | 39933908500 | 28250 | 28250 | 28300 | 28200 | 2025 |
| 327 | 20230919 | 134400 | 39876697500 | 28250 | 28250 | 28300 | 28200 | 5691 |
| 328 | 20230919 | 134300 | 39716078750 | 28250 | 28200 | 28250 | 28200 | 1356 |
| 329 | 20230919 | 134200 | 39677831300 | 28200 | 28250 | 28300 | 28200 | 1945 |
| 330 | 20230919 | 134100 | 39622879000 | 28250 | 28250 | 28300 | 28200 | 1566 |
| 331 | 20230919 | 134000 | 39578663200 | 28300 | 28200 | 28300 | 28200 | 851 |
| 332 | 20230919 | 133900 | 39554636050 | 28200 | 28250 | 28250 | 28200 | 1793 |
| 333 | 20230919 | 133800 | 39504006150 | 28250 | 28250 | 28300 | 28200 | 857 |
| 334 | 20230919 | 133700 | 39479791300 | 28250 | 28300 | 28300 | 28250 | 2397 |
| 335 | 20230919 | 133600 | 39412047700 | 28300 | 28300 | 28350 | 28250 | 1050 |
| 336 | 20230919 | 133500 | 39382367400 | 28350 | 28250 | 28350 | 28250 | 3366 |
| 337 | 20230919 | 133400 | 39287204850 | 28300 | 28250 | 28350 | 28250 | 904 |
| 338 | 20230919 | 133300 | 39261635800 | 28250 | 28300 | 28350 | 28250 | 707 |
| 339 | 20230919 | 133200 | 39241646100 | 28300 | 28300 | 28350 | 28250 | 1092 |
| 340 | 20230919 | 133100 | 39210742650 | 28300 | 28300 | 28300 | 28250 | 784 |
| 341 | 20230919 | 133000 | 39188576750 | 28250 | 28250 | 28350 | 28250 | 1515 |
| 342 | 20230919 | 132900 | 39145730550 | 28300 | 28250 | 28300 | 28250 | 1789 |
| 343 | 20230919 | 132800 | 39095108750 | 28300 | 28250 | 28300 | 28250 | 1256 |
| 344 | 20230919 | 132700 | 39059609550 | 28300 | 28200 | 28300 | 28200 | 5163 |
| 345 | 20230919 | 132600 | 38913752550 | 28200 | 28200 | 28250 | 28200 | 1408 |
| 346 | 20230919 | 132500 | 38874028200 | 28250 | 28250 | 28300 | 28200 | 2712 |
| 347 | 20230919 | 132400 | 38797440350 | 28250 | 28200 | 28300 | 28200 | 835 |
| 348 | 20230919 | 132300 | 38773838800 | 28200 | 28300 | 28350 | 28200 | 8799 |
| 349 | 20230919 | 132200 | 38525171450 | 28350 | 28300 | 28350 | 28300 | 758 |
| 350 | 20230919 | 132100 | 38503697450 | 28300 | 28350 | 28400 | 28250 | 5092 |
| 351 | 20230919 | 132000 | 38359549650 | 28350 | 28400 | 28400 | 28350 | 754 |
| 352 | 20230919 | 131900 | 38338161650 | 28400 | 28300 | 28400 | 28300 | 2942 |
| 353 | 20230919 | 131800 | 38254736100 | 28350 | 28350 | 28400 | 28300 | 2232 |
| 354 | 20230919 | 131700 | 38191526800 | 28350 | 28300 | 28400 | 28300 | 1670 |
| 355 | 20230919 | 131600 | 38144237450 | 28300 | 28300 | 28350 | 28300 | 2750 |
| 356 | 20230919 | 131500 | 38066385300 | 28350 | 28350 | 28400 | 28300 | 1211 |
| 357 | 20230919 | 131400 | 38032086050 | 28350 | 28350 | 28400 | 28300 | 2722 |
| 358 | 20230919 | 131300 | 37954935550 | 28350 | 28400 | 28400 | 28300 | 378 |
| 359 | 20230919 | 131200 | 37944222400 | 28350 | 28350 | 28400 | 28350 | 2000 |
| 360 | 20230919 | 131100 | 37887518750 | 28400 | 28400 | 28400 | 28350 | 1271 |
| 361 | 20230919 | 131000 | 37851458850 | 28350 | 28350 | 28400 | 28300 | 1444 |
| 362 | 20230919 | 130900 | 37810515200 | 28400 | 28350 | 28400 | 28300 | 1152 |
| 363 | 20230919 | 130800 | 37777829600 | 28350 | 28400 | 28400 | 28300 | 4117 |
| 364 | 20230919 | 130700 | 37661048500 | 28450 | 28450 | 28450 | 28400 | 1060 |
| 365 | 20230919 | 130600 | 37630926250 | 28450 | 28400 | 28450 | 28350 | 1158 |
| 366 | 20230919 | 130500 | 37598077200 | 28350 | 28400 | 28450 | 28350 | 995 |
| 367 | 20230919 | 130400 | 37569809150 | 28450 | 28450 | 28500 | 28400 | 1064 |
| 368 | 20230919 | 130300 | 37539564950 | 28450 | 28400 | 28450 | 28350 | 849 |
| 369 | 20230919 | 130200 | 37515441850 | 28400 | 28350 | 28450 | 28350 | 1871 |
| 370 | 20230919 | 130100 | 37462284600 | 28350 | 28350 | 28400 | 28350 | 741 |
| 371 | 20230919 | 130000 | 37441273100 | 28400 | 28350 | 28400 | 28300 | 1926 |
| 372 | 20230919 | 125900 | 37386677100 | 28350 | 28350 | 28400 | 28350 | 1539 |
| 373 | 20230919 | 125800 | 37343033250 | 28350 | 28400 | 28400 | 28350 | 1853 |
| 374 | 20230919 | 125700 | 37290476700 | 28400 | 28400 | 28400 | 28350 | 1281 |
| 375 | 20230919 | 125600 | 37254147700 | 28400 | 28400 | 28400 | 28350 | 925 |
| 376 | 20230919 | 125500 | 37227902650 | 28350 | 28400 | 28450 | 28350 | 1215 |
| 377 | 20230919 | 125400 | 37193406700 | 28450 | 28450 | 28450 | 28400 | 783 |
| 378 | 20230919 | 125300 | 37171157250 | 28400 | 28450 | 28450 | 28350 | 7102 |
| 379 | 20230919 | 125200 | 36969446050 | 28450 | 28400 | 28450 | 28400 | 1492 |
| 380 | 20230919 | 125100 | 36927028200 | 28400 | 28450 | 28450 | 28400 | 2419 |
| 381 | 20230919 | 125000 | 36858321150 | 28450 | 28400 | 28450 | 28400 | 2156 |
| 382 | 20230919 | 124900 | 36797079250 | 28400 | 28400 | 28450 | 28400 | 760 |
| 383 | 20230919 | 124800 | 36775474250 | 28400 | 28450 | 28450 | 28400 | 1039 |
| 384 | 20230919 | 124700 | 36745950400 | 28400 | 28450 | 28450 | 28400 | 505 |
| 385 | 20230919 | 124600 | 36731605300 | 28450 | 28450 | 28450 | 28400 | 1292 |
| 386 | 20230919 | 124500 | 36694892400 | 28450 | 28400 | 28450 | 28400 | 1671 |
| 387 | 20230919 | 124400 | 36647382200 | 28400 | 28450 | 28450 | 28400 | 1365 |
| 388 | 20230919 | 124300 | 36608603550 | 28450 | 28450 | 28450 | 28400 | 406 |
| 389 | 20230919 | 124200 | 36597060250 | 28450 | 28450 | 28500 | 28400 | 1329 |
| 390 | 20230919 | 124100 | 36559262450 | 28450 | 28450 | 28450 | 28400 | 740 |
| 391 | 20230919 | 124000 | 36538229150 | 28450 | 28450 | 28450 | 28400 | 635 |
| 392 | 20230919 | 123900 | 36520181950 | 28450 | 28450 | 28500 | 28400 | 770 |
| 393 | 20230919 | 123800 | 36498272900 | 28450 | 28450 | 28500 | 28450 | 678 |
| 394 | 20230919 | 123700 | 36478982550 | 28450 | 28450 | 28500 | 28450 | 1174 |
| 395 | 20230919 | 123600 | 36445574550 | 28450 | 28450 | 28500 | 28450 | 1144 |
| 396 | 20230919 | 123500 | 36413027600 | 28500 | 28450 | 28500 | 28450 | 988 |
| 397 | 20230919 | 123400 | 36384915600 | 28450 | 28450 | 28500 | 28450 | 1431 |
| 398 | 20230919 | 123300 | 36344161150 | 28450 | 28450 | 28500 | 28450 | 738 |
| 399 | 20230919 | 123200 | 36323161850 | 28450 | 28450 | 28500 | 28450 | 1382 |
| 400 | 20230919 | 123100 | 36283832850 | 28500 | 28450 | 28500 | 28450 | 864 |
| 401 | 20230919 | 123000 | 36259251650 | 28450 | 28500 | 28500 | 28450 | 721 |
| 402 | 20230919 | 122900 | 36238725600 | 28500 | 28450 | 28500 | 28450 | 1886 |
| 403 | 20230919 | 122800 | 36185041200 | 28500 | 28450 | 28500 | 28450 | 804 |
| 404 | 20230919 | 122700 | 36162160850 | 28450 | 28450 | 28450 | 28400 | 1230 |
| 405 | 20230919 | 122600 | 36127188700 | 28450 | 28450 | 28500 | 28400 | 3082 |
| 406 | 20230919 | 122500 | 36039623150 | 28450 | 28500 | 28500 | 28450 | 1349 |
| 407 | 20230919 | 122400 | 36001232450 | 28450 | 28500 | 28500 | 28450 | 768 |
| 408 | 20230919 | 122300 | 35979379450 | 28450 | 28450 | 28500 | 28450 | 312 |
| 409 | 20230919 | 122200 | 35970500800 | 28450 | 28500 | 28500 | 28450 | 1344 |
| 410 | 20230919 | 122100 | 35932252900 | 28450 | 28500 | 28500 | 28450 | 872 |
| 411 | 20230919 | 122000 | 35907427550 | 28450 | 28500 | 28500 | 28450 | 1446 |
| 412 | 20230919 | 121900 | 35866285950 | 28500 | 28450 | 28550 | 28450 | 4148 |
| 413 | 20230919 | 121800 | 35748067500 | 28500 | 28450 | 28500 | 28400 | 1459 |
| 414 | 20230919 | 121700 | 35706540000 | 28400 | 28450 | 28500 | 28400 | 1960 |
| 415 | 20230919 | 121600 | 35650806350 | 28450 | 28400 | 28450 | 28400 | 2856 |
| 416 | 20230919 | 121500 | 35569674750 | 28400 | 28400 | 28450 | 28400 | 448 |
| 417 | 20230919 | 121400 | 35556932500 | 28400 | 28400 | 28450 | 28400 | 1341 |
| 418 | 20230919 | 121300 | 35518814150 | 28400 | 28500 | 28500 | 28400 | 2555 |
| 419 | 20230919 | 121200 | 35446118200 | 28450 | 28500 | 28500 | 28450 | 465 |
| 420 | 20230919 | 121100 | 35432881100 | 28450 | 28450 | 28500 | 28450 | 1089 |
| 421 | 20230919 | 121000 | 35401888250 | 28450 | 28500 | 28500 | 28450 | 271 |
| 422 | 20230919 | 120900 | 35394174250 | 28450 | 28450 | 28500 | 28450 | 1378 |
| 423 | 20230919 | 120800 | 35354969550 | 28450 | 28400 | 28500 | 28400 | 521 |
| 424 | 20230919 | 120700 | 35340138350 | 28450 | 28400 | 28500 | 28400 | 3351 |
| 425 | 20230919 | 120600 | 35244848750 | 28450 | 28450 | 28500 | 28400 | 1653 |
| 426 | 20230919 | 120500 | 35197818200 | 28450 | 28450 | 28450 | 28400 | 1001 |
| 427 | 20230919 | 120400 | 35169342900 | 28450 | 28400 | 28500 | 28400 | 1504 |
| 428 | 20230919 | 120300 | 35126581350 | 28450 | 28400 | 28450 | 28400 | 1527 |
| 429 | 20230919 | 120200 | 35083205000 | 28400 | 28450 | 28500 | 28400 | 675 |
| 430 | 20230919 | 120100 | 35064006500 | 28450 | 28450 | 28500 | 28400 | 2395 |
| 431 | 20230919 | 120000 | 34995882600 | 28400 | 28400 | 28450 | 28350 | 2036 |
| 432 | 20230919 | 115900 | 34938024100 | 28400 | 28350 | 28450 | 28350 | 1490 |
| 433 | 20230919 | 115800 | 34895705950 | 28350 | 28400 | 28450 | 28350 | 1468 |
| 434 | 20230919 | 115700 | 34854039550 | 28350 | 28400 | 28450 | 28350 | 1537 |
| 435 | 20230919 | 115600 | 34810438850 | 28350 | 28400 | 28450 | 28350 | 1640 |
| 436 | 20230919 | 115500 | 34763880250 | 28400 | 28400 | 28450 | 28400 | 1320 |
| 437 | 20230919 | 115400 | 34726390850 | 28400 | 28450 | 28500 | 28400 | 788 |
| 438 | 20230919 | 115300 | 34703995950 | 28500 | 28350 | 28500 | 28350 | 12877 |
| 439 | 20230919 | 115200 | 34337985750 | 28400 | 28300 | 28400 | 28300 | 2783 |
| 440 | 20230919 | 115100 | 34259178250 | 28300 | 28400 | 28400 | 28300 | 2684 |
| 441 | 20230919 | 115000 | 34183053000 | 28350 | 28300 | 28400 | 28300 | 2443 |
| 442 | 20230919 | 114900 | 34113772650 | 28350 | 28350 | 28400 | 28300 | 1652 |
| 443 | 20230919 | 114800 | 34066951700 | 28350 | 28350 | 28350 | 28300 | 494 |
| 444 | 20230919 | 114700 | 34052961850 | 28300 | 28350 | 28350 | 28300 | 2339 |
| 445 | 20230919 | 114600 | 33986721750 | 28350 | 28350 | 28350 | 28300 | 1168 |
| 446 | 20230919 | 114500 | 33953634300 | 28350 | 28300 | 28400 | 28300 | 3427 |
| 447 | 20230919 | 114400 | 33856531500 | 28300 | 28300 | 28350 | 28300 | 1805 |
| 448 | 20230919 | 114300 | 33805407150 | 28350 | 28300 | 28350 | 28300 | 2235 |
| 449 | 20230919 | 114200 | 33742143500 | 28300 | 28350 | 28350 | 28300 | 917 |
| 450 | 20230919 | 114100 | 33716168950 | 28300 | 28300 | 28350 | 28300 | 2820 |
| 451 | 20230919 | 114000 | 33636240900 | 28300 | 28300 | 28400 | 28300 | 9064 |
| 452 | 20230919 | 113900 | 33379322350 | 28250 | 28200 | 28300 | 28150 | 9415 |
| 453 | 20230919 | 113800 | 33113634250 | 28250 | 28300 | 28350 | 28200 | 4038 |
| 454 | 20230919 | 113700 | 32999446400 | 28300 | 28300 | 28350 | 28300 | 1648 |
| 455 | 20230919 | 113600 | 32952790500 | 28300 | 28350 | 28400 | 28300 | 3787 |
| 456 | 20230919 | 113500 | 32845493350 | 28350 | 28250 | 28400 | 28150 | 12842 |
| 457 | 20230919 | 113400 | 32481907700 | 28150 | 28300 | 28350 | 28050 | 59543 |
| 458 | 20230919 | 113300 | 30804282100 | 28250 | 28400 | 28400 | 28200 | 33157 |
| 459 | 20230919 | 113200 | 29866230100 | 28350 | 28400 | 28400 | 28350 | 1480 |
| 460 | 20230919 | 113100 | 29824262700 | 28350 | 28350 | 28400 | 28350 | 1216 |
| 461 | 20230919 | 113000 | 29789774800 | 28400 | 28400 | 28450 | 28350 | 4063 |
| 462 | 20230919 | 112900 | 29674487250 | 28400 | 28450 | 28450 | 28350 | 4161 |
| 463 | 20230919 | 112800 | 29556296950 | 28400 | 28400 | 28450 | 28350 | 3201 |
| 464 | 20230919 | 112700 | 29465443400 | 28400 | 28400 | 28400 | 28350 | 3532 |
| 465 | 20230919 | 112600 | 29365223400 | 28400 | 28400 | 28450 | 28350 | 4523 |
| 466 | 20230919 | 112500 | 29236871050 | 28400 | 28400 | 28450 | 28400 | 9197 |
| 467 | 20230919 | 112400 | 28975651350 | 28400 | 28450 | 28450 | 28400 | 1816 |
| 468 | 20230919 | 112300 | 28924055500 | 28400 | 28400 | 28450 | 28400 | 1945 |
| 469 | 20230919 | 112200 | 28868778800 | 28400 | 28400 | 28450 | 28400 | 4906 |
| 470 | 20230919 | 112100 | 28729422550 | 28400 | 28450 | 28500 | 28400 | 2352 |
| 471 | 20230919 | 112000 | 28662535500 | 28450 | 28450 | 28500 | 28450 | 6035 |
| 472 | 20230919 | 111900 | 28490833500 | 28500 | 28450 | 28500 | 28450 | 3505 |
| 473 | 20230919 | 111800 | 28391085600 | 28500 | 28500 | 28500 | 28450 | 3042 |
| 474 | 20230919 | 111700 | 28304539250 | 28500 | 28450 | 28500 | 28450 | 2844 |
| 475 | 20230919 | 111600 | 28223615300 | 28450 | 28400 | 28500 | 28350 | 8517 |
| 476 | 20230919 | 111500 | 27981589300 | 28350 | 28500 | 28550 | 28350 | 37742 |
| 477 | 20230919 | 111400 | 26908047850 | 28500 | 28600 | 28600 | 28500 | 5332 |
| 478 | 20230919 | 111300 | 26755849600 | 28600 | 28600 | 28650 | 28550 | 11041 |
| 479 | 20230919 | 111200 | 26440128150 | 28600 | 28650 | 28650 | 28600 | 3064 |
| 480 | 20230919 | 111100 | 26352463050 | 28600 | 28650 | 28650 | 28600 | 1367 |
| 481 | 20230919 | 111000 | 26313353100 | 28650 | 28600 | 28650 | 28600 | 1443 |
| 482 | 20230919 | 110900 | 26272078900 | 28600 | 28650 | 28650 | 28600 | 971 |
| 483 | 20230919 | 110800 | 26244306850 | 28650 | 28600 | 28650 | 28600 | 2168 |
| 484 | 20230919 | 110700 | 26182269700 | 28650 | 28600 | 28650 | 28600 | 995 |
| 485 | 20230919 | 110600 | 26153782700 | 28650 | 28600 | 28650 | 28550 | 3373 |
| 486 | 20230919 | 110500 | 26057320600 | 28550 | 28550 | 28600 | 28500 | 4843 |
| 487 | 20230919 | 110400 | 25919103050 | 28550 | 28500 | 28550 | 28500 | 3995 |
| 488 | 20230919 | 110300 | 25805136400 | 28500 | 28550 | 28600 | 28500 | 4730 |
| 489 | 20230919 | 110200 | 25670125400 | 28550 | 28550 | 28600 | 28550 | 1632 |
| 490 | 20230919 | 110100 | 25623504500 | 28550 | 28550 | 28600 | 28550 | 10333 |
| 491 | 20230919 | 110000 | 25328410850 | 28550 | 28600 | 28650 | 28550 | 12799 |
| 492 | 20230919 | 105900 | 24962351450 | 28600 | 28650 | 28650 | 28600 | 1282 |
| 493 | 20230919 | 105800 | 24925680700 | 28650 | 28650 | 28650 | 28600 | 1264 |
| 494 | 20230919 | 105700 | 24889515650 | 28600 | 28650 | 28650 | 28600 | 1996 |
| 495 | 20230919 | 105600 | 24832356300 | 28650 | 28650 | 28700 | 28600 | 4222 |
| 496 | 20230919 | 105500 | 24711408150 | 28650 | 28650 | 28650 | 28600 | 10012 |
| 497 | 20230919 | 105400 | 24424618200 | 28650 | 28600 | 28650 | 28600 | 3895 |
| 498 | 20230919 | 105300 | 24313217850 | 28600 | 28650 | 28650 | 28600 | 2175 |
| 499 | 20230919 | 105200 | 24251004700 | 28650 | 28700 | 28700 | 28600 | 7078 |
| 500 | 20230919 | 105100 | 24048211200 | 28650 | 28650 | 28700 | 28650 | 4288 |
| 501 | 20230919 | 105000 | 23925240350 | 28650 | 28650 | 28700 | 28650 | 1608 |
| 502 | 20230919 | 104900 | 23879160150 | 28650 | 28600 | 28650 | 28600 | 2090 |
| 503 | 20230919 | 104800 | 23819318650 | 28600 | 28700 | 28700 | 28600 | 2872 |
| 504 | 20230919 | 104700 | 23737157800 | 28700 | 28600 | 28700 | 28600 | 1041 |
| 505 | 20230919 | 104600 | 23707359750 | 28650 | 28650 | 28700 | 28600 | 6467 |
| 506 | 20230919 | 104500 | 23522107250 | 28700 | 28650 | 28700 | 28650 | 1349 |
| 507 | 20230919 | 104400 | 23483428950 | 28650 | 28700 | 28700 | 28650 | 3891 |
| 508 | 20230919 | 104300 | 23371890750 | 28700 | 28650 | 28750 | 28650 | 7949 |
| 509 | 20230919 | 104200 | 23144047700 | 28650 | 28700 | 28700 | 28650 | 2669 |
| 510 | 20230919 | 104100 | 23067520200 | 28700 | 28750 | 28750 | 28650 | 4072 |
| 511 | 20230919 | 104000 | 22950641350 | 28750 | 28800 | 28800 | 28700 | 6594 |
| 512 | 20230919 | 103900 | 22761082800 | 28800 | 28700 | 28800 | 28650 | 4571 |
| 513 | 20230919 | 103800 | 22629777950 | 28700 | 28650 | 28700 | 28650 | 3847 |
| 514 | 20230919 | 103700 | 22519451850 | 28700 | 28650 | 28700 | 28600 | 7557 |
| 515 | 20230919 | 103600 | 22303200400 | 28650 | 28650 | 28700 | 28600 | 3379 |
| 516 | 20230919 | 103500 | 22206499950 | 28650 | 28650 | 28700 | 28650 | 4832 |
| 517 | 20230919 | 103400 | 22068060400 | 28650 | 28650 | 28750 | 28650 | 1425 |
| 518 | 20230919 | 103300 | 22027214000 | 28700 | 28700 | 28750 | 28650 | 1884 |
| 519 | 20230919 | 103200 | 21973145750 | 28700 | 28700 | 28750 | 28650 | 2286 |
| 520 | 20230919 | 103100 | 21907532400 | 28700 | 28550 | 28700 | 28550 | 5332 |
| 521 | 20230919 | 103000 | 21754741700 | 28550 | 28600 | 28650 | 28500 | 39668 |
| 522 | 20230919 | 102900 | 20622011700 | 28550 | 28650 | 28700 | 28550 | 19185 |
| 523 | 20230919 | 102800 | 20073484450 | 28700 | 28650 | 28700 | 28600 | 2646 |
| 524 | 20230919 | 102700 | 19997695300 | 28650 | 28650 | 28700 | 28650 | 5583 |
| 525 | 20230919 | 102600 | 19837741100 | 28650 | 28650 | 28700 | 28650 | 5629 |
| 526 | 20230919 | 102500 | 19676417000 | 28700 | 28750 | 28750 | 28650 | 2582 |
| 527 | 20230919 | 102400 | 19602319250 | 28700 | 28700 | 28750 | 28650 | 4376 |
| 528 | 20230919 | 102300 | 19476794100 | 28700 | 28650 | 28700 | 28600 | 5517 |
| 529 | 20230919 | 102200 | 19318727150 | 28650 | 28700 | 28750 | 28650 | 9203 |
| 530 | 20230919 | 102100 | 19054811200 | 28750 | 28750 | 28800 | 28700 | 3526 |
| 531 | 20230919 | 102000 | 18953538350 | 28750 | 28700 | 28850 | 28700 | 14955 |
| 532 | 20230919 | 101900 | 18523777300 | 28750 | 28700 | 28750 | 28650 | 10550 |
| 533 | 20230919 | 101800 | 18220990800 | 28650 | 28750 | 28800 | 28600 | 31764 |
| 534 | 20230919 | 101700 | 17309834450 | 28800 | 28800 | 28950 | 28750 | 14169 |
| 535 | 20230919 | 101600 | 16901934300 | 28850 | 29000 | 29000 | 28800 | 14402 |
| 536 | 20230919 | 101500 | 16485929700 | 28950 | 28950 | 29000 | 28900 | 4014 |
| 537 | 20230919 | 101400 | 16369717700 | 28950 | 28950 | 29000 | 28900 | 2984 |
| 538 | 20230919 | 101300 | 16283358850 | 28950 | 29000 | 29000 | 28950 | 1175 |
| 539 | 20230919 | 101200 | 16249337400 | 28950 | 28950 | 29000 | 28900 | 2968 |
| 540 | 20230919 | 101100 | 16163435700 | 29000 | 28950 | 29000 | 28950 | 2163 |
| 541 | 20230919 | 101000 | 16100787250 | 29000 | 28850 | 29000 | 28850 | 4548 |
| 542 | 20230919 | 100900 | 15969339600 | 28900 | 28850 | 28900 | 28800 | 7269 |
| 543 | 20230919 | 100800 | 15759608600 | 28900 | 28850 | 28900 | 28800 | 3771 |
| 544 | 20230919 | 100700 | 15650887800 | 28850 | 28900 | 28900 | 28800 | 12116 |
| 545 | 20230919 | 100600 | 15301617400 | 28850 | 28900 | 29000 | 28850 | 2088 |
| 546 | 20230919 | 100500 | 15241269500 | 28900 | 28950 | 29000 | 28900 | 5714 |
| 547 | 20230919 | 100400 | 15076013450 | 28950 | 28950 | 29000 | 28950 | 2495 |
| 548 | 20230919 | 100300 | 15003687500 | 29000 | 29050 | 29050 | 28950 | 3427 |
| 549 | 20230919 | 100200 | 14904259000 | 29050 | 28950 | 29100 | 28950 | 8081 |
| 550 | 20230919 | 100100 | 14669561450 | 29000 | 28950 | 29000 | 28950 | 1409 |
| 551 | 20230919 | 100000 | 14628742100 | 29000 | 29000 | 29050 | 28950 | 2063 |
| 552 | 20230919 | 095900 | 14568906850 | 29050 | 29000 | 29050 | 29000 | 3344 |
| 553 | 20230919 | 095800 | 14471891100 | 29050 | 29100 | 29100 | 29000 | 649 |
| 554 | 20230919 | 095700 | 14453035850 | 29100 | 28950 | 29100 | 28950 | 9599 |
| 555 | 20230919 | 095600 | 14174203050 | 28900 | 28950 | 29000 | 28900 | 6290 |
| 556 | 20230919 | 095500 | 13992191350 | 28950 | 29000 | 29050 | 28950 | 2973 |
| 557 | 20230919 | 095400 | 13905999800 | 29050 | 29000 | 29100 | 29000 | 1243 |
| 558 | 20230919 | 095300 | 13869911250 | 29000 | 29050 | 29100 | 29000 | 1937 |
| 559 | 20230919 | 095200 | 13813638900 | 29050 | 29050 | 29100 | 29000 | 5674 |
| 560 | 20230919 | 095100 | 13648772750 | 29000 | 28950 | 29050 | 28900 | 7099 |
| 561 | 20230919 | 095000 | 13442860350 | 29000 | 29000 | 29000 | 28850 | 12918 |
| 562 | 20230919 | 094900 | 13069283250 | 29000 | 29000 | 29100 | 28800 | 22565 |
| 563 | 20230919 | 094800 | 12416644350 | 29050 | 29000 | 29100 | 29000 | 6352 |
| 564 | 20230919 | 094700 | 12232253550 | 29000 | 29000 | 29050 | 29000 | 3304 |
| 565 | 20230919 | 094600 | 12136434950 | 29000 | 29050 | 29050 | 29000 | 5484 |
| 566 | 20230919 | 094500 | 11977169350 | 29050 | 29100 | 29150 | 29050 | 2805 |
| 567 | 20230919 | 094400 | 11895575750 | 29150 | 29150 | 29200 | 29100 | 2298 |
| 568 | 20230919 | 094300 | 11828623000 | 29150 | 29200 | 29200 | 29100 | 4136 |
| 569 | 20230919 | 094200 | 11708081750 | 29100 | 29200 | 29200 | 29100 | 2381 |
| 570 | 20230919 | 094100 | 11638653800 | 29200 | 29050 | 29200 | 28950 | 17047 |
| 571 | 20230919 | 094000 | 11143113250 | 29050 | 29000 | 29100 | 29000 | 10150 |
| 572 | 20230919 | 093900 | 10848473800 | 29000 | 29000 | 29100 | 29000 | 12089 |
| 573 | 20230919 | 093800 | 10497600900 | 29050 | 29150 | 29200 | 29000 | 26632 |
| 574 | 20230919 | 093700 | 9723437900 | 29150 | 29200 | 29250 | 29150 | 11709 |
| 575 | 20230919 | 093600 | 9381784100 | 29150 | 29150 | 29300 | 29100 | 13225 |
| 576 | 20230919 | 093500 | 8995832950 | 29200 | 29300 | 29350 | 29150 | 16752 |
| 577 | 20230919 | 093400 | 8506173200 | 29300 | 29350 | 29400 | 29300 | 4842 |
| 578 | 20230919 | 093300 | 8364089200 | 29350 | 29400 | 29400 | 29300 | 17583 |
| 579 | 20230919 | 093200 | 7848085900 | 29450 | 29400 | 29450 | 29400 | 5921 |
| 580 | 20230919 | 093100 | 7673871600 | 29400 | 29450 | 29500 | 29350 | 6163 |
| 581 | 20230919 | 093000 | 7492596500 | 29500 | 29550 | 29550 | 29450 | 2482 |
| 582 | 20230919 | 092900 | 7419382100 | 29500 | 29550 | 29550 | 29500 | 1483 |
| 583 | 20230919 | 092800 | 7375588700 | 29500 | 29500 | 29550 | 29450 | 3527 |
| 584 | 20230919 | 092700 | 7271555550 | 29550 | 29500 | 29550 | 29450 | 3850 |
| 585 | 20230919 | 092600 | 7158022350 | 29450 | 29500 | 29550 | 29450 | 5635 |
| 586 | 20230919 | 092500 | 6991836750 | 29500 | 29550 | 29550 | 29500 | 354 |
| 587 | 20230919 | 092400 | 6981385550 | 29550 | 29600 | 29650 | 29500 | 6813 |
| 588 | 20230919 | 092300 | 6780025400 | 29600 | 29700 | 29700 | 29550 | 5715 |
| 589 | 20230919 | 092200 | 6610709350 | 29700 | 29700 | 29750 | 29650 | 2210 |
| 590 | 20230919 | 092100 | 6545081100 | 29750 | 29550 | 29750 | 29550 | 12073 |
| 591 | 20230919 | 092000 | 6186925950 | 29600 | 29550 | 29650 | 29550 | 1767 |
| 592 | 20230919 | 091900 | 6134650800 | 29550 | 29600 | 29650 | 29550 | 3621 |
| 593 | 20230919 | 091800 | 6027474050 | 29600 | 29450 | 29650 | 29450 | 6590 |
| 594 | 20230919 | 091700 | 5832755600 | 29500 | 29500 | 29550 | 29450 | 3334 |
| 595 | 20230919 | 091600 | 5734451100 | 29500 | 29500 | 29550 | 29450 | 1909 |
| 596 | 20230919 | 091500 | 5678124400 | 29550 | 29450 | 29550 | 29450 | 7266 |
| 597 | 20230919 | 091400 | 5463928750 | 29450 | 29550 | 29550 | 29450 | 7404 |
| 598 | 20230919 | 091300 | 5245460450 | 29550 | 29650 | 29650 | 29500 | 8291 |
| 599 | 20230919 | 091200 | 5000472750 | 29650 | 29600 | 29650 | 29600 | 7424 |
| 600 | 20230919 | 091100 | 4780647200 | 29600 | 29700 | 29700 | 29500 | 11053 |
| 601 | 20230919 | 091000 | 4453784250 | 29700 | 29700 | 29750 | 29600 | 11542 |
| 602 | 20230919 | 090900 | 4111286450 | 29700 | 29600 | 29700 | 29550 | 8334 |
| 603 | 20230919 | 090800 | 3864472850 | 29600 | 29750 | 29750 | 29550 | 19367 |
| 604 | 20230919 | 090700 | 3290914700 | 29700 | 29600 | 29750 | 29550 | 18511 |
| 605 | 20230919 | 090600 | 2741407700 | 29600 | 29500 | 29700 | 29500 | 12580 |
| 606 | 20230919 | 090500 | 2368872550 | 29500 | 29450 | 29550 | 29350 | 4956 |
| 607 | 20230919 | 090400 | 2222966300 | 29400 | 29400 | 29450 | 29350 | 7715 |
| 608 | 20230919 | 090300 | 1996283100 | 29400 | 29450 | 29500 | 29350 | 9598 |
| 609 | 20230919 | 090200 | 1714124950 | 29500 | 29700 | 29700 | 29450 | 10487 |
| 610 | 20230919 | 090100 | 1404334300 | 29650 | 29550 | 29750 | 29500 | 18926 |
| 611 | 20230919 | 090000 | 843389250 | 29550 | 29500 | 29550 | 29300 | 27142 |