32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 3 | 20230918 | 184500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20230918 | 184400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20230918 | 184300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20230918 | 184200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20230918 | 184100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20230918 | 184000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20230918 | 183900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20230918 | 183800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20230918 | 183700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20230918 | 183600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20230918 | 183500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20230918 | 183400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20230918 | 183300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20230918 | 183200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20230918 | 183100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20230918 | 183000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20230918 | 182900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20230918 | 182800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20230918 | 182700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20230918 | 182600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20230918 | 182500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20230918 | 182400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20230918 | 182300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20230918 | 182200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20230918 | 182100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20230918 | 182000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20230918 | 181900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20230918 | 181800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20230918 | 181700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20230918 | 181600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 33 | 20230918 | 181500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20230918 | 181400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20230918 | 181300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20230918 | 181200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20230918 | 181100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20230918 | 181000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20230918 | 180900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20230918 | 180800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20230918 | 180700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20230918 | 180600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20230918 | 180500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20230918 | 180400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20230918 | 180300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20230918 | 180200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20230918 | 180100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20230918 | 180000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20230918 | 175900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20230918 | 175800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20230918 | 175700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20230918 | 175600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20230918 | 175500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20230918 | 175400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20230918 | 175300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20230918 | 175200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20230918 | 175100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20230918 | 175000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20230918 | 174900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20230918 | 174800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20230918 | 174700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20230918 | 174600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 63 | 20230918 | 174500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20230918 | 174400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20230918 | 174300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20230918 | 174200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20230918 | 174100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20230918 | 174000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20230918 | 173900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20230918 | 173800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20230918 | 173700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20230918 | 173600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20230918 | 173500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20230918 | 173400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20230918 | 173300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20230918 | 173200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20230918 | 173100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20230918 | 173000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20230918 | 172900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20230918 | 172800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20230918 | 172700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20230918 | 172600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20230918 | 172500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20230918 | 172400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20230918 | 172300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20230918 | 172200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20230918 | 172100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20230918 | 172000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20230918 | 171900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20230918 | 171800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20230918 | 171700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20230918 | 171600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 93 | 20230918 | 171500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20230918 | 171400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20230918 | 171300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20230918 | 171200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20230918 | 171100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20230918 | 171000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20230918 | 170900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20230918 | 170800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20230918 | 170700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20230918 | 170600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20230918 | 170500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20230918 | 170400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20230918 | 170300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20230918 | 170200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20230918 | 170100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20230918 | 170000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20230918 | 165900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20230918 | 165800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20230918 | 165700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20230918 | 165600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20230918 | 165500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20230918 | 165400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20230918 | 165300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20230918 | 165200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20230918 | 165100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20230918 | 165000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20230918 | 164900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20230918 | 164800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20230918 | 164700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20230918 | 164600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 123 | 20230918 | 164500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20230918 | 164400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20230918 | 164300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20230918 | 164200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20230918 | 164100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20230918 | 164000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20230918 | 163900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20230918 | 163800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20230918 | 163700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20230918 | 163600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20230918 | 163500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20230918 | 163400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20230918 | 163300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20230918 | 163200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20230918 | 163100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20230918 | 163000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20230918 | 162900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20230918 | 162800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20230918 | 162700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20230918 | 162600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20230918 | 162500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20230918 | 162400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20230918 | 162300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20230918 | 162200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20230918 | 162100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20230918 | 162000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20230918 | 161900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20230918 | 161800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20230918 | 161700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20230918 | 161600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 153 | 20230918 | 161500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20230918 | 161400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20230918 | 161300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20230918 | 161200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20230918 | 161100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20230918 | 161000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20230918 | 160900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20230918 | 160800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20230918 | 160700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20230918 | 160600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20230918 | 160500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20230918 | 160400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20230918 | 160300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20230918 | 160200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20230918 | 160100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20230918 | 160000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20230918 | 155900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20230918 | 155800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20230918 | 155700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20230918 | 155600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20230918 | 155500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20230918 | 155400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20230918 | 155300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20230918 | 155200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20230918 | 155100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20230918 | 155000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20230918 | 154900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20230918 | 154800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20230918 | 154700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20230918 | 154600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 183 | 20230918 | 154500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20230918 | 154400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20230918 | 154300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20230918 | 154200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20230918 | 154100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20230918 | 154000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20230918 | 153900 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20230918 | 153800 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20230918 | 153700 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20230918 | 153600 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20230918 | 153500 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20230918 | 153400 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20230918 | 153300 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20230918 | 153200 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20230918 | 153100 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20230918 | 153000 | 68455558800 | 28750 | 28750 | 28750 | 28750 | 61337 |
| 199 | 20230918 | 152900 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20230918 | 152800 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20230918 | 152700 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20230918 | 152600 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20230918 | 152500 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20230918 | 152400 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20230918 | 152300 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20230918 | 152200 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20230918 | 152100 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20230918 | 152000 | 66692120050 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20230918 | 151900 | 66692120050 | 28750 | 28750 | 28800 | 28750 | 9349 |
| 210 | 20230918 | 151800 | 66422955450 | 28800 | 28750 | 28800 | 28700 | 4227 |
| 211 | 20230918 | 151700 | 66301412450 | 28700 | 28700 | 28800 | 28700 | 5630 |
| 212 | 20230918 | 151600 | 66139595750 | 28750 | 28750 | 28800 | 28700 | 4921 |
| 213 | 20230918 | 151500 | 65998119400 | 28750 | 28750 | 28800 | 28700 | 2624 |
| 214 | 20230918 | 151400 | 65922692500 | 28800 | 28700 | 28800 | 28700 | 7070 |
| 215 | 20230918 | 151300 | 65719540000 | 28750 | 28750 | 28800 | 28700 | 4184 |
| 216 | 20230918 | 151200 | 65599256700 | 28750 | 28750 | 28800 | 28700 | 7551 |
| 217 | 20230918 | 151100 | 65382192500 | 28750 | 28750 | 28800 | 28700 | 5797 |
| 218 | 20230918 | 151000 | 65215559700 | 28750 | 28750 | 28800 | 28700 | 3496 |
| 219 | 20230918 | 150900 | 65115122050 | 28750 | 28700 | 28800 | 28700 | 2155 |
| 220 | 20230918 | 150800 | 65053189750 | 28700 | 28750 | 28800 | 28700 | 13223 |
| 221 | 20230918 | 150700 | 64673074400 | 28750 | 28750 | 28800 | 28700 | 11419 |
| 222 | 20230918 | 150600 | 64344813250 | 28750 | 28750 | 28800 | 28650 | 23151 |
| 223 | 20230918 | 150500 | 63679927100 | 28750 | 28750 | 28800 | 28700 | 3899 |
| 224 | 20230918 | 150400 | 63567871600 | 28750 | 28750 | 28800 | 28700 | 3575 |
| 225 | 20230918 | 150300 | 63465131000 | 28750 | 28750 | 28800 | 28750 | 3311 |
| 226 | 20230918 | 150200 | 63369932150 | 28750 | 28750 | 28800 | 28700 | 8129 |
| 227 | 20230918 | 150100 | 63136227000 | 28750 | 28750 | 28800 | 28750 | 2111 |
| 228 | 20230918 | 150000 | 63075523650 | 28750 | 28750 | 28800 | 28750 | 3152 |
| 229 | 20230918 | 145900 | 62984810100 | 28750 | 28750 | 28800 | 28750 | 2159 |
| 230 | 20230918 | 145800 | 62922705750 | 28750 | 28750 | 28800 | 28750 | 3737 |
| 231 | 20230918 | 145700 | 62815210350 | 28750 | 28750 | 28800 | 28750 | 4943 |
| 232 | 20230918 | 145600 | 62672966500 | 28750 | 28700 | 28800 | 28700 | 2630 |
| 233 | 20230918 | 145500 | 62597363250 | 28800 | 28750 | 28800 | 28700 | 3565 |
| 234 | 20230918 | 145400 | 62494848050 | 28750 | 28800 | 28800 | 28700 | 2594 |
| 235 | 20230918 | 145300 | 62420266000 | 28750 | 28750 | 28800 | 28700 | 2077 |
| 236 | 20230918 | 145200 | 62360570200 | 28750 | 28750 | 28800 | 28700 | 5357 |
| 237 | 20230918 | 145100 | 62206644600 | 28750 | 28750 | 28800 | 28700 | 5650 |
| 238 | 20230918 | 145000 | 62044229950 | 28750 | 28700 | 28800 | 28700 | 3809 |
| 239 | 20230918 | 144900 | 61934739350 | 28750 | 28750 | 28800 | 28700 | 4865 |
| 240 | 20230918 | 144800 | 61794947150 | 28750 | 28750 | 28850 | 28700 | 5205 |
| 241 | 20230918 | 144700 | 61645216000 | 28800 | 28750 | 28850 | 28700 | 21820 |
| 242 | 20230918 | 144600 | 61016484050 | 28750 | 28750 | 28800 | 28700 | 6593 |
| 243 | 20230918 | 144500 | 60827103250 | 28750 | 28750 | 28800 | 28700 | 3718 |
| 244 | 20230918 | 144400 | 60720259100 | 28750 | 28750 | 28750 | 28700 | 2691 |
| 245 | 20230918 | 144300 | 60642930500 | 28800 | 28700 | 28800 | 28700 | 5145 |
| 246 | 20230918 | 144200 | 60495091700 | 28700 | 28750 | 28800 | 28700 | 10436 |
| 247 | 20230918 | 144100 | 60195012350 | 28800 | 28750 | 28800 | 28750 | 4460 |
| 248 | 20230918 | 144000 | 60066685450 | 28800 | 28750 | 28800 | 28750 | 3027 |
| 249 | 20230918 | 143900 | 59979621300 | 28750 | 28750 | 28800 | 28750 | 3453 |
| 250 | 20230918 | 143800 | 59880307200 | 28750 | 28700 | 28800 | 28600 | 20913 |
| 251 | 20230918 | 143700 | 59279279350 | 28700 | 28700 | 28700 | 28600 | 2519 |
| 252 | 20230918 | 143600 | 59207071300 | 28650 | 28700 | 28700 | 28600 | 8503 |
| 253 | 20230918 | 143500 | 58963251200 | 28700 | 28600 | 28700 | 28600 | 4134 |
| 254 | 20230918 | 143400 | 58844813600 | 28650 | 28600 | 28700 | 28550 | 6001 |
| 255 | 20230918 | 143300 | 58672972000 | 28650 | 28600 | 28650 | 28550 | 4956 |
| 256 | 20230918 | 143200 | 58531160550 | 28600 | 28600 | 28650 | 28550 | 4449 |
| 257 | 20230918 | 143100 | 58403810650 | 28650 | 28600 | 28650 | 28550 | 2277 |
| 258 | 20230918 | 143000 | 58338693300 | 28650 | 28650 | 28650 | 28550 | 3070 |
| 259 | 20230918 | 142900 | 58250839900 | 28600 | 28600 | 28650 | 28550 | 3000 |
| 260 | 20230918 | 142800 | 58165022900 | 28600 | 28600 | 28650 | 28550 | 3953 |
| 261 | 20230918 | 142700 | 58051943600 | 28650 | 28650 | 28700 | 28600 | 4157 |
| 262 | 20230918 | 142600 | 57932917500 | 28600 | 28550 | 28650 | 28550 | 6674 |
| 263 | 20230918 | 142500 | 57741868250 | 28550 | 28550 | 28650 | 28500 | 3410 |
| 264 | 20230918 | 142400 | 57644453150 | 28550 | 28550 | 28650 | 28500 | 3368 |
| 265 | 20230918 | 142300 | 57548236700 | 28550 | 28600 | 28600 | 28500 | 3054 |
| 266 | 20230918 | 142200 | 57460997600 | 28550 | 28500 | 28600 | 28500 | 2459 |
| 267 | 20230918 | 142100 | 57390814800 | 28550 | 28500 | 28600 | 28500 | 2963 |
| 268 | 20230918 | 142000 | 57306249900 | 28600 | 28450 | 28600 | 28400 | 3906 |
| 269 | 20230918 | 141900 | 57194913800 | 28450 | 28500 | 28500 | 28450 | 2032 |
| 270 | 20230918 | 141800 | 57137102000 | 28450 | 28500 | 28500 | 28450 | 1656 |
| 271 | 20230918 | 141700 | 57089950650 | 28450 | 28550 | 28600 | 28450 | 1427 |
| 272 | 20230918 | 141600 | 57049287250 | 28550 | 28550 | 28600 | 28500 | 3311 |
| 273 | 20230918 | 141500 | 56954754000 | 28500 | 28400 | 28700 | 28400 | 16210 |
| 274 | 20230918 | 141400 | 56490871650 | 28400 | 28350 | 28500 | 28350 | 9830 |
| 275 | 20230918 | 141300 | 56211495850 | 28400 | 28400 | 28400 | 28350 | 7180 |
| 276 | 20230918 | 141200 | 56007637550 | 28400 | 28400 | 28450 | 28400 | 1453 |
| 277 | 20230918 | 141100 | 55966357750 | 28400 | 28500 | 28500 | 28400 | 5970 |
| 278 | 20230918 | 141000 | 55796591550 | 28450 | 28500 | 28500 | 28450 | 1580 |
| 279 | 20230918 | 140900 | 55751624000 | 28450 | 28450 | 28500 | 28450 | 2212 |
| 280 | 20230918 | 140800 | 55688669650 | 28500 | 28450 | 28500 | 28450 | 1987 |
| 281 | 20230918 | 140700 | 55632115300 | 28450 | 28500 | 28550 | 28450 | 1973 |
| 282 | 20230918 | 140600 | 55575886950 | 28550 | 28550 | 28600 | 28500 | 1936 |
| 283 | 20230918 | 140500 | 55520681000 | 28550 | 28500 | 28550 | 28500 | 1539 |
| 284 | 20230918 | 140400 | 55476787400 | 28500 | 28550 | 28600 | 28500 | 3463 |
| 285 | 20230918 | 140300 | 55377989750 | 28500 | 28550 | 28650 | 28500 | 3230 |
| 286 | 20230918 | 140200 | 55285689650 | 28500 | 28450 | 28650 | 28450 | 22076 |
| 287 | 20230918 | 140100 | 54654864900 | 28500 | 28400 | 28500 | 28400 | 3896 |
| 288 | 20230918 | 140000 | 54543919200 | 28400 | 28400 | 28500 | 28400 | 2007 |
| 289 | 20230918 | 135900 | 54486859250 | 28400 | 28400 | 28500 | 28400 | 1719 |
| 290 | 20230918 | 135800 | 54437981850 | 28450 | 28450 | 28500 | 28400 | 1561 |
| 291 | 20230918 | 135700 | 54393588100 | 28400 | 28400 | 28450 | 28400 | 3426 |
| 292 | 20230918 | 135600 | 54296225900 | 28400 | 28450 | 28450 | 28400 | 1286 |
| 293 | 20230918 | 135500 | 54259681450 | 28450 | 28450 | 28500 | 28400 | 1455 |
| 294 | 20230918 | 135400 | 54218287850 | 28450 | 28500 | 28500 | 28450 | 1935 |
| 295 | 20230918 | 135300 | 54163201050 | 28500 | 28450 | 28500 | 28400 | 2282 |
| 296 | 20230918 | 135200 | 54098305200 | 28500 | 28300 | 28600 | 28300 | 22124 |
| 297 | 20230918 | 135100 | 53467715900 | 28300 | 28300 | 28350 | 28300 | 3272 |
| 298 | 20230918 | 135000 | 53375105850 | 28300 | 28300 | 28350 | 28300 | 1901 |
| 299 | 20230918 | 134900 | 53321295300 | 28300 | 28300 | 28400 | 28300 | 1137 |
| 300 | 20230918 | 134800 | 53289094600 | 28350 | 28350 | 28400 | 28300 | 6620 |
| 301 | 20230918 | 134700 | 53101353500 | 28350 | 28350 | 28450 | 28350 | 1801 |
| 302 | 20230918 | 134600 | 53050269900 | 28350 | 28400 | 28450 | 28350 | 5268 |
| 303 | 20230918 | 134500 | 52900570850 | 28350 | 28400 | 28450 | 28350 | 3038 |
| 304 | 20230918 | 134400 | 52814329450 | 28400 | 28400 | 28450 | 28350 | 2196 |
| 305 | 20230918 | 134300 | 52751996300 | 28350 | 28450 | 28500 | 28350 | 6290 |
| 306 | 20230918 | 134200 | 52573025000 | 28400 | 28400 | 28500 | 28350 | 1287 |
| 307 | 20230918 | 134100 | 52536487300 | 28400 | 28350 | 28500 | 28350 | 2086 |
| 308 | 20230918 | 134000 | 52477249950 | 28500 | 28400 | 28500 | 28350 | 3464 |
| 309 | 20230918 | 133900 | 52378694150 | 28400 | 28400 | 28500 | 28350 | 2304 |
| 310 | 20230918 | 133800 | 52313234250 | 28550 | 28350 | 28550 | 28350 | 3537 |
| 311 | 20230918 | 133700 | 52212618950 | 28400 | 28400 | 28450 | 28350 | 2899 |
| 312 | 20230918 | 133600 | 52130278850 | 28450 | 28450 | 28550 | 28350 | 6603 |
| 313 | 20230918 | 133500 | 51942018450 | 28450 | 28450 | 28550 | 28400 | 3792 |
| 314 | 20230918 | 133400 | 51834215050 | 28450 | 28500 | 28550 | 28350 | 2692 |
| 315 | 20230918 | 133300 | 51757607900 | 28450 | 28450 | 28500 | 28400 | 4240 |
| 316 | 20230918 | 133200 | 51637027050 | 28500 | 28400 | 28500 | 28350 | 4395 |
| 317 | 20230918 | 133100 | 51512090750 | 28400 | 28400 | 28450 | 28350 | 1609 |
| 318 | 20230918 | 133000 | 51466391950 | 28450 | 28400 | 28550 | 28350 | 19459 |
| 319 | 20230918 | 132900 | 50912458250 | 28450 | 28450 | 28500 | 28350 | 3717 |
| 320 | 20230918 | 132800 | 50806735100 | 28400 | 28400 | 28550 | 28350 | 5858 |
| 321 | 20230918 | 132700 | 50640056650 | 28400 | 28400 | 28450 | 28400 | 1114 |
| 322 | 20230918 | 132600 | 50608390000 | 28400 | 28400 | 28500 | 28350 | 9865 |
| 323 | 20230918 | 132500 | 50328125950 | 28450 | 28400 | 28450 | 28400 | 1678 |
| 324 | 20230918 | 132400 | 50280449700 | 28400 | 28450 | 28450 | 28400 | 1594 |
| 325 | 20230918 | 132300 | 50235143750 | 28400 | 28450 | 28450 | 28400 | 3026 |
| 326 | 20230918 | 132200 | 50149167200 | 28450 | 28450 | 28500 | 28400 | 1788 |
| 327 | 20230918 | 132100 | 50098311650 | 28500 | 28500 | 28550 | 28450 | 1825 |
| 328 | 20230918 | 132000 | 50046331100 | 28500 | 28350 | 28550 | 28300 | 32643 |
| 329 | 20230918 | 131900 | 49116400700 | 28350 | 28350 | 28350 | 28300 | 1867 |
| 330 | 20230918 | 131800 | 49063508050 | 28300 | 28350 | 28400 | 28250 | 9540 |
| 331 | 20230918 | 131700 | 48793614250 | 28400 | 28350 | 28400 | 28300 | 7864 |
| 332 | 20230918 | 131600 | 48570705550 | 28300 | 28300 | 28350 | 28300 | 3882 |
| 333 | 20230918 | 131500 | 48460824450 | 28350 | 28250 | 28350 | 28250 | 2636 |
| 334 | 20230918 | 131400 | 48386243400 | 28300 | 28300 | 28300 | 28250 | 2085 |
| 335 | 20230918 | 131300 | 48327259150 | 28300 | 28300 | 28300 | 28250 | 3639 |
| 336 | 20230918 | 131200 | 48224345850 | 28300 | 28250 | 28300 | 28250 | 2159 |
| 337 | 20230918 | 131100 | 48163346100 | 28250 | 28300 | 28350 | 28250 | 2651 |
| 338 | 20230918 | 131000 | 48088310950 | 28350 | 28350 | 28350 | 28300 | 1663 |
| 339 | 20230918 | 130900 | 48041201750 | 28350 | 28450 | 28450 | 28300 | 3334 |
| 340 | 20230918 | 130800 | 47946705900 | 28300 | 28300 | 28450 | 28250 | 23026 |
| 341 | 20230918 | 130700 | 47293317150 | 28350 | 28350 | 28400 | 28300 | 1953 |
| 342 | 20230918 | 130600 | 47237978100 | 28400 | 28350 | 28400 | 28300 | 8510 |
| 343 | 20230918 | 130500 | 46996740400 | 28300 | 28350 | 28400 | 28300 | 3321 |
| 344 | 20230918 | 130400 | 46902629700 | 28350 | 28250 | 28350 | 28250 | 1431 |
| 345 | 20230918 | 130300 | 46862139650 | 28250 | 28250 | 28300 | 28250 | 3057 |
| 346 | 20230918 | 130200 | 46775683500 | 28250 | 28300 | 28300 | 28250 | 1034 |
| 347 | 20230918 | 130100 | 46746469200 | 28300 | 28250 | 28300 | 28250 | 1396 |
| 348 | 20230918 | 130000 | 46707002250 | 28250 | 28250 | 28400 | 28200 | 6625 |
| 349 | 20230918 | 125900 | 46519404350 | 28300 | 28300 | 28300 | 28250 | 5514 |
| 350 | 20230918 | 125800 | 46363530350 | 28300 | 28300 | 28400 | 28200 | 13293 |
| 351 | 20230918 | 125700 | 45987650000 | 28250 | 28300 | 28300 | 28250 | 2500 |
| 352 | 20230918 | 125600 | 45916939650 | 28300 | 28300 | 28400 | 28250 | 3833 |
| 353 | 20230918 | 125500 | 45808270900 | 28250 | 28250 | 28350 | 28250 | 1937 |
| 354 | 20230918 | 125400 | 45753481100 | 28250 | 28300 | 28350 | 28250 | 2651 |
| 355 | 20230918 | 125300 | 45678495850 | 28250 | 28250 | 28350 | 28200 | 2554 |
| 356 | 20230918 | 125200 | 45606282200 | 28300 | 28300 | 28450 | 28250 | 3694 |
| 357 | 20230918 | 125100 | 45501675900 | 28250 | 28300 | 28400 | 28200 | 4836 |
| 358 | 20230918 | 125000 | 45364822050 | 28250 | 28250 | 28300 | 28200 | 2646 |
| 359 | 20230918 | 124900 | 45290058550 | 28250 | 28200 | 28300 | 28150 | 4723 |
| 360 | 20230918 | 124800 | 45156762950 | 28200 | 28250 | 28300 | 28150 | 11177 |
| 361 | 20230918 | 124700 | 44841417000 | 28300 | 28300 | 28300 | 28250 | 2509 |
| 362 | 20230918 | 124600 | 44770503800 | 28250 | 28350 | 28350 | 28250 | 5848 |
| 363 | 20230918 | 124500 | 44605130350 | 28350 | 28400 | 28450 | 28300 | 7225 |
| 364 | 20230918 | 124400 | 44400216750 | 28400 | 28350 | 28500 | 28350 | 28944 |
| 365 | 20230918 | 124300 | 43577651450 | 28400 | 28300 | 28400 | 28300 | 5451 |
| 366 | 20230918 | 124200 | 43423066550 | 28350 | 28400 | 28450 | 28300 | 13087 |
| 367 | 20230918 | 124100 | 43051656800 | 28400 | 28400 | 28400 | 28300 | 15129 |
| 368 | 20230918 | 124000 | 42622639100 | 28400 | 28350 | 28450 | 28300 | 35390 |
| 369 | 20230918 | 123900 | 41618435250 | 28300 | 28250 | 28300 | 28250 | 11854 |
| 370 | 20230918 | 123800 | 41283140550 | 28200 | 28250 | 28300 | 28200 | 7630 |
| 371 | 20230918 | 123700 | 41067567100 | 28250 | 28150 | 28300 | 28150 | 8965 |
| 372 | 20230918 | 123600 | 40814457450 | 28200 | 28150 | 28200 | 28100 | 2629 |
| 373 | 20230918 | 123500 | 40740368000 | 28200 | 28200 | 28200 | 28100 | 3310 |
| 374 | 20230918 | 123400 | 40647177850 | 28200 | 28200 | 28200 | 28100 | 2337 |
| 375 | 20230918 | 123300 | 40581343750 | 28250 | 28150 | 28250 | 28150 | 3951 |
| 376 | 20230918 | 123200 | 40469843650 | 28200 | 28150 | 28250 | 28100 | 9999 |
| 377 | 20230918 | 123100 | 40187876750 | 28150 | 28150 | 28200 | 28100 | 5475 |
| 378 | 20230918 | 123000 | 40033808800 | 28150 | 28200 | 28200 | 28050 | 2752 |
| 379 | 20230918 | 122900 | 39956385950 | 28200 | 28100 | 28200 | 28050 | 3569 |
| 380 | 20230918 | 122800 | 39856017300 | 28150 | 28150 | 28200 | 28050 | 7077 |
| 381 | 20230918 | 122700 | 39656872800 | 28150 | 28150 | 28200 | 28100 | 3215 |
| 382 | 20230918 | 122600 | 39566370350 | 28150 | 28150 | 28250 | 28100 | 2982 |
| 383 | 20230918 | 122500 | 39482317100 | 28200 | 28150 | 28200 | 28100 | 4519 |
| 384 | 20230918 | 122400 | 39354990150 | 28200 | 28150 | 28200 | 28050 | 4195 |
| 385 | 20230918 | 122300 | 39236908700 | 28150 | 28150 | 28200 | 28100 | 2813 |
| 386 | 20230918 | 122200 | 39157772600 | 28150 | 28150 | 28200 | 28100 | 3683 |
| 387 | 20230918 | 122100 | 39054054450 | 28150 | 28150 | 28200 | 28100 | 4448 |
| 388 | 20230918 | 122000 | 38928800000 | 28200 | 28150 | 28200 | 28100 | 6396 |
| 389 | 20230918 | 121900 | 38748619100 | 28150 | 28100 | 28200 | 28050 | 9553 |
| 390 | 20230918 | 121800 | 38479849100 | 28150 | 28150 | 28200 | 28050 | 6690 |
| 391 | 20230918 | 121700 | 38291712600 | 28150 | 28100 | 28150 | 28100 | 3204 |
| 392 | 20230918 | 121600 | 38201605150 | 28150 | 28150 | 28150 | 28100 | 5341 |
| 393 | 20230918 | 121500 | 38051308600 | 28100 | 28050 | 28150 | 28050 | 6900 |
| 394 | 20230918 | 121400 | 37857251950 | 28100 | 28100 | 28100 | 28000 | 2301 |
| 395 | 20230918 | 121300 | 37792663850 | 28100 | 28100 | 28100 | 28050 | 2303 |
| 396 | 20230918 | 121200 | 37728017100 | 28100 | 28050 | 28100 | 28000 | 2355 |
| 397 | 20230918 | 121100 | 37661975100 | 28050 | 28100 | 28100 | 28000 | 3226 |
| 398 | 20230918 | 121000 | 37571480800 | 28100 | 28050 | 28100 | 28000 | 3853 |
| 399 | 20230918 | 120900 | 37463370800 | 28050 | 28050 | 28100 | 28000 | 3673 |
| 400 | 20230918 | 120800 | 37360326100 | 28100 | 28100 | 28150 | 28000 | 4669 |
| 401 | 20230918 | 120700 | 37229321850 | 28050 | 28050 | 28150 | 28000 | 6589 |
| 402 | 20230918 | 120600 | 37044329200 | 28050 | 28000 | 28050 | 27950 | 3459 |
| 403 | 20230918 | 120500 | 36947438250 | 27950 | 27950 | 28050 | 27950 | 2576 |
| 404 | 20230918 | 120400 | 36875312550 | 27950 | 28000 | 28050 | 27950 | 2443 |
| 405 | 20230918 | 120300 | 36806943000 | 28000 | 27950 | 28050 | 27900 | 3018 |
| 406 | 20230918 | 120200 | 36722556400 | 27950 | 28000 | 28000 | 27900 | 2882 |
| 407 | 20230918 | 120100 | 36641997850 | 28000 | 28050 | 28050 | 27900 | 1611 |
| 408 | 20230918 | 120000 | 36596939900 | 28050 | 28000 | 28050 | 27900 | 2609 |
| 409 | 20230918 | 115900 | 36523958850 | 28000 | 27950 | 28050 | 27850 | 3714 |
| 410 | 20230918 | 115800 | 36420042300 | 27950 | 27950 | 28000 | 27850 | 4793 |
| 411 | 20230918 | 115700 | 36286259950 | 27900 | 27950 | 28000 | 27900 | 1746 |
| 412 | 20230918 | 115600 | 36237482550 | 27950 | 28000 | 28000 | 27900 | 2306 |
| 413 | 20230918 | 115500 | 36173013200 | 28000 | 28000 | 28000 | 27900 | 1607 |
| 414 | 20230918 | 115400 | 36128089250 | 28050 | 27950 | 28050 | 27900 | 2905 |
| 415 | 20230918 | 115300 | 36046778800 | 27950 | 28000 | 28000 | 27900 | 3036 |
| 416 | 20230918 | 115200 | 35961917800 | 28000 | 27950 | 28000 | 27900 | 1830 |
| 417 | 20230918 | 115100 | 35910745050 | 27950 | 27950 | 28000 | 27900 | 2319 |
| 418 | 20230918 | 115000 | 35845960550 | 28000 | 27950 | 28000 | 27900 | 3304 |
| 419 | 20230918 | 114900 | 35753647900 | 27950 | 27900 | 28000 | 27850 | 1386 |
| 420 | 20230918 | 114800 | 35714960200 | 27950 | 27950 | 27950 | 27850 | 4066 |
| 421 | 20230918 | 114700 | 35601428800 | 27950 | 27950 | 28000 | 27900 | 2301 |
| 422 | 20230918 | 114600 | 35537162950 | 27950 | 28000 | 28000 | 27900 | 2545 |
| 423 | 20230918 | 114500 | 35466036150 | 28000 | 28000 | 28050 | 28000 | 2626 |
| 424 | 20230918 | 114400 | 35392434050 | 28050 | 28050 | 28050 | 27900 | 1379 |
| 425 | 20230918 | 114300 | 35353857200 | 28050 | 28000 | 28050 | 27850 | 5195 |
| 426 | 20230918 | 114200 | 35208696950 | 27950 | 28000 | 28000 | 27900 | 2013 |
| 427 | 20230918 | 114100 | 35152375050 | 27950 | 27950 | 28000 | 27900 | 1631 |
| 428 | 20230918 | 114000 | 35106804150 | 27950 | 28000 | 28000 | 27900 | 2674 |
| 429 | 20230918 | 113900 | 35032025000 | 27950 | 27950 | 28000 | 27900 | 1706 |
| 430 | 20230918 | 113800 | 34984370800 | 27950 | 28000 | 28000 | 27900 | 4485 |
| 431 | 20230918 | 113700 | 34859010050 | 27950 | 28000 | 28000 | 27950 | 1732 |
| 432 | 20230918 | 113600 | 34810552450 | 28000 | 27950 | 28050 | 27950 | 3131 |
| 433 | 20230918 | 113500 | 34722910500 | 27950 | 28000 | 28050 | 27950 | 1670 |
| 434 | 20230918 | 113400 | 34676169650 | 28050 | 28050 | 28050 | 28000 | 3255 |
| 435 | 20230918 | 113300 | 34584942750 | 28050 | 28000 | 28100 | 28000 | 2455 |
| 436 | 20230918 | 113200 | 34516033100 | 28000 | 27950 | 28100 | 27950 | 3737 |
| 437 | 20230918 | 113100 | 34411305950 | 28000 | 28000 | 28050 | 27950 | 885 |
| 438 | 20230918 | 113000 | 34386538800 | 28000 | 28050 | 28050 | 27950 | 4118 |
| 439 | 20230918 | 112900 | 34271129200 | 28000 | 28000 | 28050 | 27950 | 2507 |
| 440 | 20230918 | 112800 | 34200961600 | 28000 | 28000 | 28100 | 27900 | 5676 |
| 441 | 20230918 | 112700 | 34041956700 | 28050 | 28050 | 28050 | 27950 | 3454 |
| 442 | 20230918 | 112600 | 33945269050 | 28050 | 28050 | 28100 | 28000 | 4893 |
| 443 | 20230918 | 112500 | 33807953050 | 28100 | 28100 | 28150 | 28000 | 10537 |
| 444 | 20230918 | 112400 | 33511729700 | 28100 | 27950 | 28150 | 27900 | 39058 |
| 445 | 20230918 | 112300 | 32416799750 | 27950 | 27900 | 27950 | 27850 | 3921 |
| 446 | 20230918 | 112200 | 32307323800 | 27950 | 27900 | 27950 | 27900 | 3569 |
| 447 | 20230918 | 112100 | 32207626250 | 27950 | 27900 | 27950 | 27850 | 2856 |
| 448 | 20230918 | 112000 | 32127957400 | 27900 | 27900 | 27950 | 27900 | 2787 |
| 449 | 20230918 | 111900 | 32050121750 | 27900 | 27900 | 27950 | 27850 | 2889 |
| 450 | 20230918 | 111800 | 31969492150 | 27950 | 27950 | 28000 | 27800 | 4183 |
| 451 | 20230918 | 111700 | 31852743300 | 28000 | 27900 | 28000 | 27800 | 16679 |
| 452 | 20230918 | 111600 | 31387012900 | 27850 | 27900 | 27900 | 27800 | 2324 |
| 453 | 20230918 | 111500 | 31322281300 | 27800 | 27850 | 27900 | 27750 | 3990 |
| 454 | 20230918 | 111400 | 31211239250 | 27850 | 27800 | 27900 | 27800 | 2410 |
| 455 | 20230918 | 111300 | 31144130450 | 27800 | 27700 | 27900 | 27700 | 5575 |
| 456 | 20230918 | 111200 | 30989144200 | 27700 | 27700 | 27750 | 27700 | 2940 |
| 457 | 20230918 | 111100 | 30907630650 | 27700 | 27750 | 27750 | 27700 | 2177 |
| 458 | 20230918 | 111000 | 30847267800 | 27700 | 27750 | 27750 | 27700 | 1697 |
| 459 | 20230918 | 110900 | 30800236050 | 27800 | 27700 | 27800 | 27700 | 1549 |
| 460 | 20230918 | 110800 | 30757282000 | 27700 | 27750 | 27800 | 27700 | 4606 |
| 461 | 20230918 | 110700 | 30629610700 | 27700 | 27750 | 27800 | 27700 | 2362 |
| 462 | 20230918 | 110600 | 30564061450 | 27750 | 27700 | 27800 | 27700 | 1549 |
| 463 | 20230918 | 110500 | 30521116900 | 27700 | 27800 | 27850 | 27700 | 2939 |
| 464 | 20230918 | 110400 | 30439538450 | 27800 | 27750 | 27850 | 27750 | 1731 |
| 465 | 20230918 | 110300 | 30391460550 | 27800 | 27800 | 27850 | 27750 | 2633 |
| 466 | 20230918 | 110200 | 30318302600 | 27800 | 27850 | 27900 | 27800 | 3102 |
| 467 | 20230918 | 110100 | 30232011400 | 27850 | 27800 | 27900 | 27800 | 3200 |
| 468 | 20230918 | 110000 | 30142978700 | 27850 | 27800 | 27850 | 27750 | 5819 |
| 469 | 20230918 | 105900 | 29981185700 | 27750 | 27750 | 27800 | 27750 | 1919 |
| 470 | 20230918 | 105800 | 29927891400 | 27750 | 27750 | 27800 | 27700 | 4586 |
| 471 | 20230918 | 105700 | 29800672350 | 27800 | 27750 | 27800 | 27700 | 1453 |
| 472 | 20230918 | 105600 | 29760323950 | 27750 | 27800 | 27800 | 27700 | 1605 |
| 473 | 20230918 | 105500 | 29715771000 | 27750 | 27750 | 27800 | 27700 | 3350 |
| 474 | 20230918 | 105400 | 29622914650 | 27700 | 27700 | 27750 | 27700 | 4443 |
| 475 | 20230918 | 105300 | 29499751650 | 27750 | 27700 | 27750 | 27700 | 2469 |
| 476 | 20230918 | 105200 | 29431351250 | 27750 | 27750 | 27750 | 27700 | 4526 |
| 477 | 20230918 | 105100 | 29305915350 | 27750 | 27750 | 27750 | 27700 | 4515 |
| 478 | 20230918 | 105000 | 29180739600 | 27700 | 27750 | 27750 | 27700 | 3956 |
| 479 | 20230918 | 104900 | 29071133000 | 27700 | 27700 | 27750 | 27700 | 3579 |
| 480 | 20230918 | 104800 | 28971973950 | 27750 | 27750 | 27750 | 27700 | 7590 |
| 481 | 20230918 | 104700 | 28761690150 | 27700 | 27750 | 27750 | 27700 | 3092 |
| 482 | 20230918 | 104600 | 28676021050 | 27750 | 27750 | 27750 | 27700 | 3442 |
| 483 | 20230918 | 104500 | 28580654750 | 27700 | 27700 | 27750 | 27700 | 3946 |
| 484 | 20230918 | 104400 | 28471301400 | 27700 | 27750 | 27750 | 27700 | 3786 |
| 485 | 20230918 | 104300 | 28366409050 | 27750 | 27650 | 27750 | 27650 | 4780 |
| 486 | 20230918 | 104200 | 28234070850 | 27650 | 27700 | 27750 | 27650 | 4323 |
| 487 | 20230918 | 104100 | 28114328350 | 27700 | 27750 | 27750 | 27700 | 9519 |
| 488 | 20230918 | 104000 | 27850607950 | 27700 | 27700 | 27750 | 27650 | 4822 |
| 489 | 20230918 | 103900 | 27717021450 | 27700 | 27700 | 27750 | 27700 | 8618 |
| 490 | 20230918 | 103800 | 27478258150 | 27750 | 27700 | 27750 | 27700 | 11034 |
| 491 | 20230918 | 103700 | 27172589300 | 27750 | 27750 | 27800 | 27700 | 2891 |
| 492 | 20230918 | 103600 | 27092381750 | 27700 | 27750 | 27800 | 27700 | 8589 |
| 493 | 20230918 | 103500 | 26854035650 | 27800 | 27750 | 27800 | 27700 | 3763 |
| 494 | 20230918 | 103400 | 26749595500 | 27750 | 27750 | 27800 | 27750 | 2993 |
| 495 | 20230918 | 103300 | 26666494300 | 27750 | 27750 | 27800 | 27750 | 3568 |
| 496 | 20230918 | 103200 | 26567461650 | 27750 | 27850 | 27850 | 27750 | 6750 |
| 497 | 20230918 | 103100 | 26379811050 | 27800 | 27850 | 27900 | 27800 | 2911 |
| 498 | 20230918 | 103000 | 26298789950 | 27900 | 27850 | 27900 | 27800 | 987 |
| 499 | 20230918 | 102900 | 26271311500 | 27900 | 27850 | 27900 | 27800 | 1210 |
| 500 | 20230918 | 102800 | 26237626500 | 27850 | 27850 | 27900 | 27800 | 3579 |
| 501 | 20230918 | 102700 | 26138039800 | 27850 | 27800 | 27850 | 27800 | 1551 |
| 502 | 20230918 | 102600 | 26094887800 | 27800 | 27900 | 27900 | 27800 | 4307 |
| 503 | 20230918 | 102500 | 25974940300 | 27900 | 27900 | 27900 | 27850 | 2036 |
| 504 | 20230918 | 102400 | 25918203650 | 27850 | 27850 | 27900 | 27800 | 1449 |
| 505 | 20230918 | 102300 | 25877833100 | 27850 | 27800 | 27900 | 27800 | 2405 |
| 506 | 20230918 | 102200 | 25810874600 | 27800 | 27800 | 27850 | 27800 | 1394 |
| 507 | 20230918 | 102100 | 25772099050 | 27800 | 27850 | 27850 | 27800 | 1793 |
| 508 | 20230918 | 102000 | 25722200950 | 27800 | 27850 | 27850 | 27800 | 1254 |
| 509 | 20230918 | 101900 | 25687318650 | 27800 | 27850 | 27850 | 27800 | 1565 |
| 510 | 20230918 | 101800 | 25643761700 | 27800 | 27850 | 27900 | 27800 | 2340 |
| 511 | 20230918 | 101700 | 25578645750 | 27900 | 27850 | 27900 | 27800 | 2112 |
| 512 | 20230918 | 101600 | 25519856650 | 27800 | 27800 | 27850 | 27800 | 2503 |
| 513 | 20230918 | 101500 | 25450242150 | 27800 | 27800 | 27850 | 27750 | 2134 |
| 514 | 20230918 | 101400 | 25390893150 | 27800 | 27800 | 27800 | 27750 | 3289 |
| 515 | 20230918 | 101300 | 25299559450 | 27750 | 27800 | 27850 | 27750 | 1699 |
| 516 | 20230918 | 101200 | 25252335600 | 27850 | 27900 | 27900 | 27600 | 49588 |
| 517 | 20230918 | 101100 | 23878507000 | 27900 | 27900 | 27900 | 27850 | 2211 |
| 518 | 20230918 | 101000 | 23816913500 | 27850 | 27900 | 27900 | 27850 | 3382 |
| 519 | 20230918 | 100900 | 23722676300 | 27900 | 27900 | 27900 | 27850 | 1033 |
| 520 | 20230918 | 100800 | 23693901750 | 27900 | 27850 | 27900 | 27850 | 4413 |
| 521 | 20230918 | 100700 | 23570907900 | 27850 | 27850 | 27900 | 27850 | 3389 |
| 522 | 20230918 | 100600 | 23476515600 | 27850 | 27900 | 27900 | 27850 | 2107 |
| 523 | 20230918 | 100500 | 23417788700 | 27900 | 27900 | 27950 | 27850 | 6735 |
| 524 | 20230918 | 100400 | 23229858500 | 27900 | 27950 | 27950 | 27900 | 2901 |
| 525 | 20230918 | 100300 | 23148886200 | 27900 | 27950 | 27950 | 27900 | 1229 |
| 526 | 20230918 | 100200 | 23114574800 | 27950 | 27950 | 27950 | 27900 | 2008 |
| 527 | 20230918 | 100100 | 23058492800 | 27950 | 27950 | 27950 | 27900 | 1378 |
| 528 | 20230918 | 100000 | 23020025350 | 27950 | 27950 | 28000 | 27900 | 7615 |
| 529 | 20230918 | 095900 | 22807198400 | 27950 | 28000 | 28050 | 27950 | 9752 |
| 530 | 20230918 | 095800 | 22534299200 | 28050 | 28050 | 28050 | 28000 | 4858 |
| 531 | 20230918 | 095700 | 22398199650 | 28000 | 28000 | 28050 | 28000 | 2810 |
| 532 | 20230918 | 095600 | 22319422850 | 28000 | 28000 | 28050 | 28000 | 1646 |
| 533 | 20230918 | 095500 | 22273280400 | 28050 | 28000 | 28050 | 27950 | 7022 |
| 534 | 20230918 | 095400 | 22076477700 | 28000 | 27950 | 28050 | 27950 | 4351 |
| 535 | 20230918 | 095300 | 21954656700 | 28000 | 27950 | 28050 | 27950 | 1949 |
| 536 | 20230918 | 095200 | 21900101000 | 28000 | 28000 | 28000 | 27950 | 4535 |
| 537 | 20230918 | 095100 | 21773151800 | 27950 | 28000 | 28000 | 27950 | 3419 |
| 538 | 20230918 | 095000 | 21677447700 | 27950 | 27950 | 28000 | 27950 | 4096 |
| 539 | 20230918 | 094900 | 21562846350 | 28000 | 27950 | 28000 | 27950 | 3476 |
| 540 | 20230918 | 094800 | 21465564250 | 27950 | 27950 | 28000 | 27950 | 2984 |
| 541 | 20230918 | 094700 | 21382097850 | 27950 | 28000 | 28050 | 27950 | 4159 |
| 542 | 20230918 | 094600 | 21265636500 | 28000 | 27900 | 28000 | 27900 | 6598 |
| 543 | 20230918 | 094500 | 21081202000 | 27900 | 27900 | 27950 | 27900 | 4803 |
| 544 | 20230918 | 094400 | 20946984300 | 27900 | 27850 | 27950 | 27850 | 8640 |
| 545 | 20230918 | 094300 | 20705906900 | 27850 | 27900 | 27900 | 27850 | 2655 |
| 546 | 20230918 | 094200 | 20631926350 | 27850 | 27900 | 27900 | 27850 | 4655 |
| 547 | 20230918 | 094100 | 20502256150 | 27850 | 27800 | 27900 | 27800 | 4118 |
| 548 | 20230918 | 094000 | 20387563800 | 27800 | 27700 | 27800 | 27700 | 12036 |
| 549 | 20230918 | 093900 | 20053148600 | 27700 | 27800 | 27850 | 27700 | 5936 |
| 550 | 20230918 | 093800 | 19888382600 | 27800 | 27800 | 27850 | 27750 | 5250 |
| 551 | 20230918 | 093700 | 19742382300 | 27800 | 27850 | 27900 | 27800 | 10358 |
| 552 | 20230918 | 093600 | 19453961000 | 27900 | 27850 | 27900 | 27850 | 1467 |
| 553 | 20230918 | 093500 | 19413052650 | 27850 | 27900 | 27900 | 27850 | 3196 |
| 554 | 20230918 | 093400 | 19323953350 | 27850 | 27900 | 27900 | 27850 | 2129 |
| 555 | 20230918 | 093300 | 19264611850 | 27900 | 27850 | 27900 | 27850 | 4035 |
| 556 | 20230918 | 093200 | 19152081600 | 27900 | 27800 | 27900 | 27800 | 10535 |
| 557 | 20230918 | 093100 | 18858859000 | 27800 | 27750 | 27850 | 27750 | 8538 |
| 558 | 20230918 | 093000 | 18621428750 | 27800 | 27800 | 27800 | 27750 | 3474 |
| 559 | 20230918 | 092900 | 18524980700 | 27750 | 27650 | 27800 | 27600 | 11685 |
| 560 | 20230918 | 092800 | 18201094500 | 27650 | 27650 | 27700 | 27600 | 10512 |
| 561 | 20230918 | 092700 | 17910567250 | 27600 | 27600 | 27650 | 27600 | 11139 |
| 562 | 20230918 | 092600 | 17603070000 | 27600 | 27650 | 27650 | 27600 | 10422 |
| 563 | 20230918 | 092500 | 17315362550 | 27650 | 27650 | 27650 | 27600 | 8343 |
| 564 | 20230918 | 092400 | 17084778500 | 27650 | 27700 | 27700 | 27600 | 13685 |
| 565 | 20230918 | 092300 | 16706354150 | 27700 | 27650 | 27700 | 27650 | 15725 |
| 566 | 20230918 | 092200 | 16271419300 | 27650 | 27600 | 27750 | 27600 | 14697 |
| 567 | 20230918 | 092100 | 15864732350 | 27600 | 27650 | 27700 | 27550 | 49728 |
| 568 | 20230918 | 092000 | 14491365300 | 27700 | 27650 | 27750 | 27650 | 30184 |
| 569 | 20230918 | 091900 | 13655941750 | 27650 | 27850 | 27850 | 27650 | 46216 |
| 570 | 20230918 | 091800 | 12374027950 | 27800 | 27800 | 27850 | 27750 | 17335 |
| 571 | 20230918 | 091700 | 11892088350 | 27800 | 27900 | 27900 | 27800 | 14157 |
| 572 | 20230918 | 091600 | 11497788200 | 27900 | 27800 | 27900 | 27800 | 13701 |
| 573 | 20230918 | 091500 | 11116143600 | 27800 | 27900 | 27900 | 27800 | 11604 |
| 574 | 20230918 | 091400 | 10793116850 | 27900 | 27900 | 27950 | 27850 | 6611 |
| 575 | 20230918 | 091300 | 10608708750 | 27950 | 27900 | 27950 | 27850 | 7979 |
| 576 | 20230918 | 091200 | 10386019300 | 27850 | 27800 | 27950 | 27800 | 12433 |
| 577 | 20230918 | 091100 | 10039740350 | 27800 | 27750 | 27950 | 27750 | 19204 |
| 578 | 20230918 | 091000 | 9506061500 | 27800 | 27950 | 27950 | 27750 | 41343 |
| 579 | 20230918 | 090900 | 8354428550 | 27950 | 27950 | 27950 | 27900 | 6471 |
| 580 | 20230918 | 090800 | 8173850350 | 27900 | 28050 | 28050 | 27900 | 20193 |
| 581 | 20230918 | 090700 | 7609798900 | 28000 | 28050 | 28100 | 27950 | 16222 |
| 582 | 20230918 | 090600 | 7155337700 | 28050 | 28100 | 28100 | 28000 | 6280 |
| 583 | 20230918 | 090500 | 6979125300 | 28050 | 27950 | 28150 | 27900 | 15867 |
| 584 | 20230918 | 090400 | 6535158950 | 27900 | 28150 | 28150 | 27850 | 49561 |
| 585 | 20230918 | 090300 | 5149471100 | 28150 | 28200 | 28250 | 28050 | 26577 |
| 586 | 20230918 | 090200 | 4400958150 | 28200 | 28150 | 28250 | 28150 | 14612 |
| 587 | 20230918 | 090100 | 3989059700 | 28150 | 28400 | 28450 | 28050 | 68864 |
| 588 | 20230918 | 090000 | 2050829200 | 28450 | 28150 | 28450 | 28150 | 71603 |