32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 3 | 20230922 | 184800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20230922 | 184700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20230922 | 184600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20230922 | 184500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20230922 | 184400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20230922 | 184300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20230922 | 184200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20230922 | 184100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20230922 | 184000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20230922 | 183900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20230922 | 183800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20230922 | 183700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20230922 | 183600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20230922 | 183500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20230922 | 183400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20230922 | 183300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20230922 | 183200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20230922 | 183100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20230922 | 183000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20230922 | 182900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20230922 | 182800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20230922 | 182700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20230922 | 182600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20230922 | 182500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20230922 | 182400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20230922 | 182300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20230922 | 182200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20230922 | 182100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20230922 | 182000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20230922 | 181900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 33 | 20230922 | 181800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20230922 | 181700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20230922 | 181600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20230922 | 181500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20230922 | 181400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20230922 | 181300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20230922 | 181200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20230922 | 181100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20230922 | 181000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20230922 | 180900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20230922 | 180800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20230922 | 180700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20230922 | 180600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20230922 | 180500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20230922 | 180400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20230922 | 180300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20230922 | 180200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20230922 | 180100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20230922 | 180000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20230922 | 175900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20230922 | 175800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20230922 | 175700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20230922 | 175600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20230922 | 175500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20230922 | 175400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20230922 | 175300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20230922 | 175200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20230922 | 175100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20230922 | 175000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20230922 | 174900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 63 | 20230922 | 174800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20230922 | 174700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20230922 | 174600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20230922 | 174500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20230922 | 174400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20230922 | 174300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20230922 | 174200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20230922 | 174100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20230922 | 174000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20230922 | 173900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20230922 | 173800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20230922 | 173700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20230922 | 173600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20230922 | 173500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20230922 | 173400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20230922 | 173300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20230922 | 173200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20230922 | 173100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20230922 | 173000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20230922 | 172900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20230922 | 172800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20230922 | 172700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20230922 | 172600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20230922 | 172500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20230922 | 172400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20230922 | 172300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20230922 | 172200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20230922 | 172100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20230922 | 172000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20230922 | 171900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 93 | 20230922 | 171800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20230922 | 171700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20230922 | 171600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20230922 | 171500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20230922 | 171400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20230922 | 171300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20230922 | 171200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20230922 | 171100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20230922 | 171000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20230922 | 170900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20230922 | 170800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20230922 | 170700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20230922 | 170600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20230922 | 170500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20230922 | 170400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20230922 | 170300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20230922 | 170200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20230922 | 170100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20230922 | 170000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20230922 | 165900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20230922 | 165800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20230922 | 165700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20230922 | 165600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20230922 | 165500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20230922 | 165400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20230922 | 165300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20230922 | 165200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20230922 | 165100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20230922 | 165000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20230922 | 164900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 123 | 20230922 | 164800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20230922 | 164700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20230922 | 164600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20230922 | 164500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20230922 | 164400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20230922 | 164300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20230922 | 164200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20230922 | 164100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20230922 | 164000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20230922 | 163900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20230922 | 163800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20230922 | 163700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20230922 | 163600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20230922 | 163500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20230922 | 163400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20230922 | 163300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20230922 | 163200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20230922 | 163100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20230922 | 163000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20230922 | 162900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20230922 | 162800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20230922 | 162700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20230922 | 162600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20230922 | 162500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20230922 | 162400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20230922 | 162300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20230922 | 162200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20230922 | 162100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20230922 | 162000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20230922 | 161900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 153 | 20230922 | 161800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20230922 | 161700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20230922 | 161600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20230922 | 161500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20230922 | 161400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20230922 | 161300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20230922 | 161200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20230922 | 161100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20230922 | 161000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20230922 | 160900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20230922 | 160800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20230922 | 160700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20230922 | 160600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20230922 | 160500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20230922 | 160400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20230922 | 160300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20230922 | 160200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20230922 | 160100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20230922 | 160000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20230922 | 155900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20230922 | 155800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20230922 | 155700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20230922 | 155600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20230922 | 155500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20230922 | 155400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20230922 | 155300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20230922 | 155200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20230922 | 155100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20230922 | 155000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20230922 | 154900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 183 | 20230922 | 154800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20230922 | 154700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20230922 | 154600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20230922 | 154500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20230922 | 154400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20230922 | 154300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20230922 | 154200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20230922 | 154100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20230922 | 154000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20230922 | 153900 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20230922 | 153800 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20230922 | 153700 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20230922 | 153600 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20230922 | 153500 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20230922 | 153400 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20230922 | 153300 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20230922 | 153200 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20230922 | 153100 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20230922 | 153000 | 46033456100 | 27200 | 27200 | 27200 | 27200 | 29308 |
| 202 | 20230922 | 152900 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20230922 | 152800 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20230922 | 152700 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20230922 | 152600 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20230922 | 152500 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20230922 | 152400 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20230922 | 152300 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20230922 | 152200 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20230922 | 152100 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20230922 | 152000 | 45236278500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20230922 | 151900 | 45236278500 | 27200 | 27200 | 27250 | 27150 | 9284 |
| 213 | 20230922 | 151800 | 44983606750 | 27150 | 27200 | 27200 | 27150 | 2349 |
| 214 | 20230922 | 151700 | 44919774850 | 27200 | 27200 | 27250 | 27150 | 3151 |
| 215 | 20230922 | 151600 | 44834073800 | 27250 | 27250 | 27250 | 27200 | 3854 |
| 216 | 20230922 | 151500 | 44729234100 | 27250 | 27200 | 27250 | 27200 | 1585 |
| 217 | 20230922 | 151400 | 44686114250 | 27250 | 27200 | 27250 | 27200 | 2984 |
| 218 | 20230922 | 151300 | 44604840650 | 27200 | 27250 | 27250 | 27200 | 1503 |
| 219 | 20230922 | 151200 | 44563937850 | 27200 | 27200 | 27250 | 27150 | 3563 |
| 220 | 20230922 | 151100 | 44467039950 | 27200 | 27150 | 27200 | 27150 | 6001 |
| 221 | 20230922 | 151000 | 44304028200 | 27150 | 27200 | 27200 | 27150 | 2368 |
| 222 | 20230922 | 150900 | 44239697050 | 27150 | 27150 | 27200 | 27150 | 1268 |
| 223 | 20230922 | 150800 | 44205257150 | 27150 | 27200 | 27200 | 27150 | 3488 |
| 224 | 20230922 | 150700 | 44110553900 | 27200 | 27200 | 27200 | 27150 | 2042 |
| 225 | 20230922 | 150600 | 44055079400 | 27150 | 27150 | 27200 | 27150 | 2784 |
| 226 | 20230922 | 150500 | 43979446100 | 27150 | 27200 | 27200 | 27150 | 1493 |
| 227 | 20230922 | 150400 | 43938884200 | 27150 | 27250 | 27250 | 27150 | 4968 |
| 228 | 20230922 | 150300 | 43803726650 | 27200 | 27300 | 27300 | 27200 | 4898 |
| 229 | 20230922 | 150200 | 43670169500 | 27300 | 27300 | 27300 | 27250 | 672 |
| 230 | 20230922 | 150100 | 43651850400 | 27250 | 27300 | 27300 | 27250 | 546 |
| 231 | 20230922 | 150000 | 43636966100 | 27300 | 27250 | 27300 | 27250 | 560 |
| 232 | 20230922 | 145900 | 43621678850 | 27250 | 27250 | 27300 | 27250 | 1405 |
| 233 | 20230922 | 145800 | 43583376500 | 27250 | 27300 | 27300 | 27250 | 1486 |
| 234 | 20230922 | 145700 | 43542839950 | 27300 | 27300 | 27300 | 27250 | 1631 |
| 235 | 20230922 | 145600 | 43498373100 | 27300 | 27250 | 27300 | 27250 | 4933 |
| 236 | 20230922 | 145500 | 43363928550 | 27250 | 27250 | 27300 | 27250 | 4930 |
| 237 | 20230922 | 145400 | 43229583700 | 27300 | 27350 | 27350 | 27250 | 7088 |
| 238 | 20230922 | 145300 | 43036078900 | 27350 | 27350 | 27350 | 27300 | 893 |
| 239 | 20230922 | 145200 | 43011677350 | 27300 | 27300 | 27350 | 27300 | 1321 |
| 240 | 20230922 | 145100 | 42975558650 | 27300 | 27350 | 27350 | 27300 | 1416 |
| 241 | 20230922 | 145000 | 42936865900 | 27300 | 27350 | 27350 | 27300 | 866 |
| 242 | 20230922 | 144900 | 42913189200 | 27350 | 27300 | 27350 | 27300 | 2396 |
| 243 | 20230922 | 144800 | 42847681750 | 27350 | 27300 | 27350 | 27300 | 1542 |
| 244 | 20230922 | 144700 | 42805573100 | 27350 | 27350 | 27350 | 27300 | 1390 |
| 245 | 20230922 | 144600 | 42767613250 | 27350 | 27300 | 27350 | 27300 | 1048 |
| 246 | 20230922 | 144500 | 42738979450 | 27350 | 27350 | 27350 | 27300 | 870 |
| 247 | 20230922 | 144400 | 42715191050 | 27300 | 27300 | 27350 | 27300 | 1386 |
| 248 | 20230922 | 144300 | 42677328900 | 27300 | 27350 | 27350 | 27300 | 686 |
| 249 | 20230922 | 144200 | 42658591550 | 27350 | 27300 | 27350 | 27300 | 2360 |
| 250 | 20230922 | 144100 | 42594152450 | 27300 | 27350 | 27350 | 27300 | 240 |
| 251 | 20230922 | 144000 | 42587594950 | 27350 | 27350 | 27350 | 27300 | 2397 |
| 252 | 20230922 | 143900 | 42522084000 | 27350 | 27350 | 27350 | 27300 | 2919 |
| 253 | 20230922 | 143800 | 42442254400 | 27350 | 27350 | 27350 | 27300 | 944 |
| 254 | 20230922 | 143700 | 42416446350 | 27300 | 27300 | 27350 | 27300 | 6413 |
| 255 | 20230922 | 143600 | 42241347200 | 27300 | 27200 | 27300 | 27200 | 5451 |
| 256 | 20230922 | 143500 | 42092886700 | 27200 | 27250 | 27250 | 27200 | 1022 |
| 257 | 20230922 | 143400 | 42065073450 | 27250 | 27250 | 27250 | 27200 | 442 |
| 258 | 20230922 | 143300 | 42053034600 | 27200 | 27250 | 27250 | 27200 | 791 |
| 259 | 20230922 | 143200 | 42031506250 | 27250 | 27250 | 27300 | 27250 | 2111 |
| 260 | 20230922 | 143100 | 41973914800 | 27250 | 27200 | 27300 | 27200 | 4398 |
| 261 | 20230922 | 143000 | 41854064050 | 27250 | 27250 | 27250 | 27150 | 2386 |
| 262 | 20230922 | 142900 | 41789149500 | 27200 | 27150 | 27200 | 27150 | 3225 |
| 263 | 20230922 | 142800 | 41701437350 | 27200 | 27100 | 27200 | 27050 | 7486 |
| 264 | 20230922 | 142700 | 41498279450 | 27050 | 27100 | 27150 | 27050 | 1645 |
| 265 | 20230922 | 142600 | 41453703200 | 27100 | 27100 | 27150 | 27100 | 972 |
| 266 | 20230922 | 142500 | 41427359700 | 27100 | 27100 | 27150 | 27100 | 1129 |
| 267 | 20230922 | 142400 | 41396755200 | 27100 | 27150 | 27150 | 27100 | 349 |
| 268 | 20230922 | 142300 | 41387294050 | 27150 | 27100 | 27150 | 27100 | 973 |
| 269 | 20230922 | 142200 | 41360905600 | 27100 | 27150 | 27150 | 27100 | 3916 |
| 270 | 20230922 | 142100 | 41254771950 | 27100 | 27150 | 27150 | 27100 | 1343 |
| 271 | 20230922 | 142000 | 41218342650 | 27150 | 27150 | 27150 | 27100 | 2105 |
| 272 | 20230922 | 141900 | 41161193400 | 27200 | 27150 | 27200 | 27150 | 1302 |
| 273 | 20230922 | 141800 | 41125838100 | 27150 | 27150 | 27200 | 27150 | 803 |
| 274 | 20230922 | 141700 | 41104003550 | 27200 | 27200 | 27250 | 27150 | 1600 |
| 275 | 20230922 | 141600 | 41060480500 | 27250 | 27200 | 27300 | 27200 | 970 |
| 276 | 20230922 | 141500 | 41034040900 | 27200 | 27250 | 27250 | 27150 | 5585 |
| 277 | 20230922 | 141400 | 40882038150 | 27250 | 27250 | 27250 | 27200 | 1554 |
| 278 | 20230922 | 141300 | 40839692000 | 27250 | 27200 | 27250 | 27200 | 547 |
| 279 | 20230922 | 141200 | 40824795100 | 27200 | 27300 | 27300 | 27200 | 2143 |
| 280 | 20230922 | 141100 | 40766388300 | 27250 | 27250 | 27300 | 27250 | 331 |
| 281 | 20230922 | 141000 | 40757357100 | 27250 | 27300 | 27300 | 27250 | 532 |
| 282 | 20230922 | 140900 | 40742855050 | 27300 | 27300 | 27300 | 27250 | 618 |
| 283 | 20230922 | 140800 | 40725987250 | 27250 | 27250 | 27300 | 27250 | 1222 |
| 284 | 20230922 | 140700 | 40692664700 | 27250 | 27200 | 27250 | 27200 | 6479 |
| 285 | 20230922 | 140600 | 40516192950 | 27200 | 27250 | 27250 | 27200 | 1334 |
| 286 | 20230922 | 140500 | 40479902300 | 27250 | 27250 | 27250 | 27200 | 671 |
| 287 | 20230922 | 140400 | 40461643350 | 27250 | 27250 | 27250 | 27200 | 422 |
| 288 | 20230922 | 140300 | 40450146300 | 27250 | 27250 | 27250 | 27200 | 331 |
| 289 | 20230922 | 140200 | 40441137850 | 27250 | 27200 | 27250 | 27150 | 6974 |
| 290 | 20230922 | 140100 | 40251298850 | 27150 | 27150 | 27200 | 27150 | 2327 |
| 291 | 20230922 | 140000 | 40188112950 | 27150 | 27150 | 27200 | 27150 | 956 |
| 292 | 20230922 | 135900 | 40162150900 | 27150 | 27150 | 27200 | 27150 | 1600 |
| 293 | 20230922 | 135800 | 40118673400 | 27150 | 27150 | 27200 | 27150 | 475 |
| 294 | 20230922 | 135700 | 40105773000 | 27200 | 27150 | 27200 | 27150 | 1884 |
| 295 | 20230922 | 135600 | 40054563650 | 27200 | 27250 | 27250 | 27200 | 2294 |
| 296 | 20230922 | 135500 | 39992145000 | 27250 | 27200 | 27250 | 27200 | 565 |
| 297 | 20230922 | 135400 | 39976756500 | 27200 | 27250 | 27250 | 27200 | 755 |
| 298 | 20230922 | 135300 | 39956213050 | 27250 | 27200 | 27250 | 27200 | 1582 |
| 299 | 20230922 | 135200 | 39913177600 | 27150 | 27150 | 27200 | 27150 | 659 |
| 300 | 20230922 | 135100 | 39895255250 | 27200 | 27150 | 27200 | 27150 | 702 |
| 301 | 20230922 | 135000 | 39876173300 | 27150 | 27100 | 27200 | 27100 | 4826 |
| 302 | 20230922 | 134900 | 39745244500 | 27100 | 27100 | 27150 | 27100 | 1826 |
| 303 | 20230922 | 134800 | 39695735450 | 27100 | 27100 | 27150 | 27100 | 1255 |
| 304 | 20230922 | 134700 | 39661707100 | 27100 | 27050 | 27150 | 27050 | 1643 |
| 305 | 20230922 | 134600 | 39617175700 | 27100 | 27050 | 27100 | 27050 | 478 |
| 306 | 20230922 | 134500 | 39604226800 | 27100 | 27150 | 27150 | 27050 | 772 |
| 307 | 20230922 | 134400 | 39583317000 | 27050 | 27100 | 27150 | 27050 | 6275 |
| 308 | 20230922 | 134300 | 39413486650 | 27050 | 27050 | 27050 | 27000 | 3075 |
| 309 | 20230922 | 134200 | 39330326950 | 27050 | 27050 | 27100 | 27050 | 2936 |
| 310 | 20230922 | 134100 | 39250906850 | 27050 | 27100 | 27150 | 27050 | 6345 |
| 311 | 20230922 | 134000 | 39079067750 | 27150 | 27100 | 27150 | 27100 | 1438 |
| 312 | 20230922 | 133900 | 39040085200 | 27100 | 27150 | 27150 | 27100 | 1423 |
| 313 | 20230922 | 133800 | 39001506700 | 27150 | 27250 | 27250 | 27100 | 2898 |
| 314 | 20230922 | 133700 | 38922819150 | 27200 | 27200 | 27250 | 27200 | 2203 |
| 315 | 20230922 | 133600 | 38862888650 | 27200 | 27250 | 27250 | 27200 | 2402 |
| 316 | 20230922 | 133500 | 38797547400 | 27250 | 27200 | 27250 | 27200 | 1202 |
| 317 | 20230922 | 133400 | 38764837450 | 27200 | 27300 | 27300 | 27100 | 6890 |
| 318 | 20230922 | 133300 | 38577502550 | 27250 | 27200 | 27250 | 27200 | 2198 |
| 319 | 20230922 | 133200 | 38517623600 | 27200 | 27350 | 27350 | 27200 | 10270 |
| 320 | 20230922 | 133100 | 38237041000 | 27350 | 27400 | 27400 | 27350 | 844 |
| 321 | 20230922 | 133000 | 38213945200 | 27400 | 27350 | 27400 | 27350 | 2303 |
| 322 | 20230922 | 132900 | 38150864750 | 27350 | 27400 | 27400 | 27350 | 814 |
| 323 | 20230922 | 132800 | 38128590150 | 27400 | 27350 | 27400 | 27350 | 1253 |
| 324 | 20230922 | 132700 | 38094312650 | 27400 | 27300 | 27400 | 27250 | 8486 |
| 325 | 20230922 | 132600 | 37862543700 | 27250 | 27200 | 27300 | 27150 | 3196 |
| 326 | 20230922 | 132500 | 37775535050 | 27150 | 27250 | 27300 | 27150 | 6597 |
| 327 | 20230922 | 132400 | 37595944150 | 27250 | 27250 | 27300 | 27250 | 2605 |
| 328 | 20230922 | 132300 | 37524947900 | 27300 | 27250 | 27300 | 27250 | 1951 |
| 329 | 20230922 | 132200 | 37471716450 | 27250 | 27300 | 27350 | 27250 | 4493 |
| 330 | 20230922 | 132100 | 37349145150 | 27300 | 27350 | 27400 | 27300 | 10439 |
| 331 | 20230922 | 132000 | 37063721900 | 27400 | 27400 | 27400 | 27350 | 1635 |
| 332 | 20230922 | 131900 | 37018944300 | 27350 | 27400 | 27400 | 27350 | 1751 |
| 333 | 20230922 | 131800 | 36970975700 | 27400 | 27350 | 27400 | 27350 | 7925 |
| 334 | 20230922 | 131700 | 36753966550 | 27350 | 27400 | 27400 | 27350 | 1437 |
| 335 | 20230922 | 131600 | 36714609250 | 27400 | 27400 | 27400 | 27350 | 4735 |
| 336 | 20230922 | 131500 | 36584994400 | 27400 | 27350 | 27400 | 27350 | 3441 |
| 337 | 20230922 | 131400 | 36490723200 | 27400 | 27350 | 27400 | 27350 | 4280 |
| 338 | 20230922 | 131300 | 36373602100 | 27350 | 27350 | 27400 | 27350 | 5644 |
| 339 | 20230922 | 131200 | 36219231300 | 27350 | 27350 | 27350 | 27250 | 8396 |
| 340 | 20230922 | 131100 | 35989959200 | 27350 | 27350 | 27400 | 27250 | 26284 |
| 341 | 20230922 | 131000 | 35271618100 | 27350 | 27300 | 27350 | 27250 | 3397 |
| 342 | 20230922 | 130900 | 35178824200 | 27300 | 27350 | 27350 | 27250 | 6022 |
| 343 | 20230922 | 130800 | 35014408650 | 27350 | 27300 | 27350 | 27200 | 7610 |
| 344 | 20230922 | 130700 | 34806775950 | 27300 | 27250 | 27350 | 27200 | 23207 |
| 345 | 20230922 | 130600 | 34173405550 | 27200 | 27300 | 27300 | 27150 | 8155 |
| 346 | 20230922 | 130500 | 33951214950 | 27300 | 27100 | 27300 | 27100 | 22278 |
| 347 | 20230922 | 130400 | 33344267750 | 27150 | 27150 | 27150 | 27100 | 4697 |
| 348 | 20230922 | 130300 | 33216748700 | 27150 | 27050 | 27150 | 27000 | 12756 |
| 349 | 20230922 | 130200 | 32871177750 | 27050 | 27050 | 27050 | 27050 | 1405 |
| 350 | 20230922 | 130100 | 32833172500 | 27050 | 27000 | 27050 | 27000 | 1672 |
| 351 | 20230922 | 130000 | 32787970150 | 27000 | 27050 | 27050 | 27000 | 862 |
| 352 | 20230922 | 125900 | 32764672700 | 27050 | 27000 | 27050 | 26950 | 1952 |
| 353 | 20230922 | 125800 | 32711960000 | 27000 | 27000 | 27050 | 26950 | 1272 |
| 354 | 20230922 | 125700 | 32677615950 | 27000 | 27000 | 27000 | 26950 | 719 |
| 355 | 20230922 | 125600 | 32658207750 | 27000 | 27050 | 27050 | 27000 | 6047 |
| 356 | 20230922 | 125500 | 32494897950 | 27000 | 27050 | 27100 | 27000 | 2956 |
| 357 | 20230922 | 125400 | 32414945800 | 27050 | 27000 | 27050 | 27000 | 1889 |
| 358 | 20230922 | 125300 | 32363868450 | 27000 | 26950 | 27000 | 26950 | 2190 |
| 359 | 20230922 | 125200 | 32304766700 | 26950 | 26950 | 26950 | 26900 | 575 |
| 360 | 20230922 | 125100 | 32289273550 | 26950 | 27000 | 27000 | 26950 | 6600 |
| 361 | 20230922 | 125000 | 32111319900 | 27000 | 27000 | 27050 | 27000 | 2233 |
| 362 | 20230922 | 124900 | 32051020500 | 27050 | 27050 | 27100 | 26950 | 1917 |
| 363 | 20230922 | 124800 | 31999186650 | 27000 | 27050 | 27100 | 27000 | 6391 |
| 364 | 20230922 | 124700 | 31826491200 | 27050 | 27050 | 27050 | 27000 | 3450 |
| 365 | 20230922 | 124600 | 31733170000 | 27050 | 27050 | 27050 | 27000 | 1071 |
| 366 | 20230922 | 124500 | 31704199950 | 27050 | 27000 | 27050 | 27000 | 1102 |
| 367 | 20230922 | 124400 | 31674404600 | 27000 | 27000 | 27000 | 26950 | 4858 |
| 368 | 20230922 | 124300 | 31543239300 | 27000 | 27000 | 27000 | 26950 | 1466 |
| 369 | 20230922 | 124200 | 31503671900 | 26950 | 26950 | 27000 | 26950 | 1611 |
| 370 | 20230922 | 124100 | 31460234000 | 26950 | 26950 | 27000 | 26900 | 1843 |
| 371 | 20230922 | 124000 | 31410582300 | 26950 | 27000 | 27000 | 26850 | 2910 |
| 372 | 20230922 | 123900 | 31332208100 | 27000 | 26900 | 27000 | 26850 | 2699 |
| 373 | 20230922 | 123800 | 31259510950 | 26900 | 26900 | 26900 | 26850 | 1699 |
| 374 | 20230922 | 123700 | 31213819150 | 26900 | 26850 | 26900 | 26800 | 985 |
| 375 | 20230922 | 123600 | 31187373200 | 26850 | 26850 | 26850 | 26800 | 2208 |
| 376 | 20230922 | 123500 | 31128094800 | 26900 | 26900 | 26950 | 26850 | 1462 |
| 377 | 20230922 | 123400 | 31088819100 | 26900 | 26900 | 26950 | 26850 | 2396 |
| 378 | 20230922 | 123300 | 31024379650 | 26900 | 26950 | 27000 | 26900 | 2615 |
| 379 | 20230922 | 123200 | 30953942650 | 26900 | 26950 | 27000 | 26900 | 2477 |
| 380 | 20230922 | 123100 | 30887190850 | 26950 | 27050 | 27050 | 26850 | 13636 |
| 381 | 20230922 | 123000 | 30519568300 | 27100 | 27050 | 27100 | 27000 | 5070 |
| 382 | 20230922 | 122900 | 30382430050 | 27050 | 27000 | 27050 | 27000 | 1345 |
| 383 | 20230922 | 122800 | 30346088350 | 27000 | 27000 | 27050 | 26950 | 10600 |
| 384 | 20230922 | 122700 | 30059920300 | 27000 | 26950 | 27000 | 26950 | 865 |
| 385 | 20230922 | 122600 | 30036581100 | 26950 | 26950 | 26950 | 26950 | 1540 |
| 386 | 20230922 | 122500 | 29995078100 | 26950 | 26950 | 27000 | 26900 | 3311 |
| 387 | 20230922 | 122400 | 29905837900 | 26950 | 26950 | 27000 | 26950 | 9430 |
| 388 | 20230922 | 122300 | 29651630650 | 26950 | 26900 | 26950 | 26850 | 8672 |
| 389 | 20230922 | 122200 | 29418348050 | 26900 | 26800 | 26900 | 26800 | 11752 |
| 390 | 20230922 | 122100 | 29102826150 | 26850 | 26800 | 26850 | 26800 | 405 |
| 391 | 20230922 | 122000 | 29091962500 | 26800 | 26800 | 26850 | 26800 | 831 |
| 392 | 20230922 | 121900 | 29069674650 | 26750 | 26800 | 26850 | 26750 | 1106 |
| 393 | 20230922 | 121800 | 29040065300 | 26800 | 26850 | 26850 | 26800 | 1033 |
| 394 | 20230922 | 121700 | 29012372900 | 26800 | 26700 | 26850 | 26650 | 11766 |
| 395 | 20230922 | 121600 | 28697351150 | 26700 | 26700 | 26750 | 26650 | 1821 |
| 396 | 20230922 | 121500 | 28648734450 | 26700 | 26650 | 26700 | 26650 | 3353 |
| 397 | 20230922 | 121400 | 28559242400 | 26700 | 26650 | 26700 | 26600 | 850 |
| 398 | 20230922 | 121300 | 28536583850 | 26650 | 26650 | 26700 | 26650 | 1244 |
| 399 | 20230922 | 121200 | 28503431100 | 26650 | 26650 | 26700 | 26650 | 222 |
| 400 | 20230922 | 121100 | 28497513300 | 26650 | 26700 | 26700 | 26650 | 498 |
| 401 | 20230922 | 121000 | 28484232250 | 26700 | 26650 | 26700 | 26600 | 1138 |
| 402 | 20230922 | 120900 | 28453886450 | 26650 | 26700 | 26700 | 26650 | 993 |
| 403 | 20230922 | 120800 | 28427422050 | 26650 | 26700 | 26700 | 26650 | 328 |
| 404 | 20230922 | 120700 | 28418672200 | 26700 | 26700 | 26700 | 26650 | 2097 |
| 405 | 20230922 | 120600 | 28362770150 | 26650 | 26700 | 26700 | 26650 | 522 |
| 406 | 20230922 | 120500 | 28348834750 | 26700 | 26750 | 26750 | 26650 | 1121 |
| 407 | 20230922 | 120400 | 28318877400 | 26750 | 26750 | 26750 | 26700 | 514 |
| 408 | 20230922 | 120300 | 28305137450 | 26750 | 26700 | 26750 | 26700 | 1371 |
| 409 | 20230922 | 120200 | 28268509600 | 26700 | 26700 | 26700 | 26650 | 1642 |
| 410 | 20230922 | 120100 | 28224671800 | 26700 | 26650 | 26700 | 26650 | 1005 |
| 411 | 20230922 | 120000 | 28197880800 | 26650 | 26650 | 26700 | 26650 | 776 |
| 412 | 20230922 | 115900 | 28177190000 | 26650 | 26700 | 26700 | 26650 | 260 |
| 413 | 20230922 | 115800 | 28170260500 | 26650 | 26700 | 26700 | 26650 | 1439 |
| 414 | 20230922 | 115700 | 28131887850 | 26650 | 26650 | 26700 | 26650 | 770 |
| 415 | 20230922 | 115600 | 28111360200 | 26650 | 26600 | 26700 | 26600 | 1714 |
| 416 | 20230922 | 115500 | 28065665250 | 26700 | 26700 | 26700 | 26600 | 5286 |
| 417 | 20230922 | 115400 | 27924780150 | 26700 | 26700 | 26700 | 26650 | 1052 |
| 418 | 20230922 | 115300 | 27896735100 | 26650 | 26700 | 26700 | 26650 | 302 |
| 419 | 20230922 | 115200 | 27888686200 | 26700 | 26700 | 26750 | 26650 | 388 |
| 420 | 20230922 | 115100 | 27878328100 | 26700 | 26700 | 26750 | 26650 | 2472 |
| 421 | 20230922 | 115000 | 27812314300 | 26700 | 26750 | 26750 | 26650 | 3447 |
| 422 | 20230922 | 114900 | 27720278150 | 26700 | 26700 | 26750 | 26700 | 1526 |
| 423 | 20230922 | 114800 | 27679476300 | 26750 | 26700 | 26750 | 26700 | 377 |
| 424 | 20230922 | 114700 | 27669394850 | 26700 | 26700 | 26750 | 26700 | 771 |
| 425 | 20230922 | 114600 | 27648790700 | 26750 | 26700 | 26750 | 26700 | 1011 |
| 426 | 20230922 | 114500 | 27621795450 | 26700 | 26700 | 26750 | 26700 | 586 |
| 427 | 20230922 | 114400 | 27606137050 | 26750 | 26750 | 26750 | 26700 | 2349 |
| 428 | 20230922 | 114300 | 27543397050 | 26750 | 26750 | 26750 | 26700 | 1105 |
| 429 | 20230922 | 114200 | 27513843500 | 26750 | 26750 | 26800 | 26700 | 5869 |
| 430 | 20230922 | 114100 | 27356839950 | 26750 | 26750 | 26750 | 26700 | 302 |
| 431 | 20230922 | 114000 | 27348762700 | 26750 | 26700 | 26750 | 26700 | 834 |
| 432 | 20230922 | 113900 | 27326463350 | 26700 | 26750 | 26750 | 26700 | 486 |
| 433 | 20230922 | 113800 | 27313476450 | 26750 | 26750 | 26800 | 26700 | 1893 |
| 434 | 20230922 | 113700 | 27262824500 | 26750 | 26700 | 26750 | 26650 | 4411 |
| 435 | 20230922 | 113600 | 27145005300 | 26700 | 26650 | 26700 | 26650 | 839 |
| 436 | 20230922 | 113500 | 27122639200 | 26650 | 26700 | 26700 | 26650 | 954 |
| 437 | 20230922 | 113400 | 27097194050 | 26700 | 26600 | 26700 | 26600 | 548 |
| 438 | 20230922 | 113300 | 27082585800 | 26650 | 26650 | 26650 | 26600 | 1026 |
| 439 | 20230922 | 113200 | 27055244200 | 26650 | 26600 | 26650 | 26600 | 525 |
| 440 | 20230922 | 113100 | 27041253100 | 26650 | 26650 | 26650 | 26600 | 243 |
| 441 | 20230922 | 113000 | 27034778400 | 26650 | 26600 | 26650 | 26600 | 522 |
| 442 | 20230922 | 112900 | 27020884750 | 26600 | 26600 | 26650 | 26600 | 1594 |
| 443 | 20230922 | 112800 | 26978481850 | 26600 | 26650 | 26650 | 26600 | 6576 |
| 444 | 20230922 | 112700 | 26803486400 | 26600 | 26700 | 26700 | 26600 | 2642 |
| 445 | 20230922 | 112600 | 26733180750 | 26650 | 26700 | 26700 | 26650 | 4605 |
| 446 | 20230922 | 112500 | 26610337800 | 26700 | 26700 | 26700 | 26650 | 1374 |
| 447 | 20230922 | 112400 | 26573711150 | 26700 | 26750 | 26750 | 26700 | 3118 |
| 448 | 20230922 | 112300 | 26490459950 | 26700 | 26700 | 26750 | 26650 | 1458 |
| 449 | 20230922 | 112200 | 26451564900 | 26700 | 26700 | 26750 | 26650 | 6295 |
| 450 | 20230922 | 112100 | 26283657100 | 26700 | 26800 | 26800 | 26700 | 5978 |
| 451 | 20230922 | 112000 | 26123701550 | 26800 | 26800 | 26800 | 26750 | 1549 |
| 452 | 20230922 | 111900 | 26082201500 | 26800 | 26800 | 26800 | 26750 | 335 |
| 453 | 20230922 | 111800 | 26073225550 | 26800 | 26800 | 26800 | 26750 | 982 |
| 454 | 20230922 | 111700 | 26046913250 | 26750 | 26800 | 26800 | 26750 | 1072 |
| 455 | 20230922 | 111600 | 26018197500 | 26800 | 26750 | 26800 | 26750 | 1339 |
| 456 | 20230922 | 111500 | 25982345500 | 26750 | 26750 | 26750 | 26700 | 1188 |
| 457 | 20230922 | 111400 | 25950571150 | 26700 | 26700 | 26750 | 26650 | 1278 |
| 458 | 20230922 | 111300 | 25916443200 | 26700 | 26700 | 26700 | 26650 | 665 |
| 459 | 20230922 | 111200 | 25898701600 | 26650 | 26750 | 26800 | 26650 | 7407 |
| 460 | 20230922 | 111100 | 25700665350 | 26800 | 26850 | 26850 | 26800 | 9975 |
| 461 | 20230922 | 111000 | 25433151000 | 26850 | 26850 | 26850 | 26750 | 8906 |
| 462 | 20230922 | 110900 | 25194175250 | 26850 | 26800 | 26850 | 26750 | 5610 |
| 463 | 20230922 | 110800 | 25043828950 | 26800 | 26750 | 26850 | 26750 | 9438 |
| 464 | 20230922 | 110700 | 24790919900 | 26750 | 26750 | 26750 | 26700 | 3924 |
| 465 | 20230922 | 110600 | 24685955800 | 26750 | 26700 | 26750 | 26650 | 5492 |
| 466 | 20230922 | 110500 | 24539311650 | 26700 | 26650 | 26700 | 26650 | 583 |
| 467 | 20230922 | 110400 | 24523761300 | 26650 | 26650 | 26700 | 26650 | 415 |
| 468 | 20230922 | 110300 | 24512699550 | 26650 | 26700 | 26700 | 26650 | 409 |
| 469 | 20230922 | 110200 | 24501798150 | 26700 | 26700 | 26700 | 26650 | 1021 |
| 470 | 20230922 | 110100 | 24474538900 | 26650 | 26700 | 26750 | 26650 | 671 |
| 471 | 20230922 | 110000 | 24456626250 | 26750 | 26700 | 26750 | 26700 | 1234 |
| 472 | 20230922 | 105900 | 24423665950 | 26700 | 26700 | 26750 | 26650 | 2135 |
| 473 | 20230922 | 105800 | 24366629250 | 26700 | 26750 | 26800 | 26700 | 3017 |
| 474 | 20230922 | 105700 | 24286005650 | 26800 | 26600 | 26800 | 26600 | 14826 |
| 475 | 20230922 | 105600 | 23889783200 | 26650 | 26650 | 26650 | 26600 | 722 |
| 476 | 20230922 | 105500 | 23870562200 | 26650 | 26600 | 26650 | 26600 | 1727 |
| 477 | 20230922 | 105400 | 23824606750 | 26650 | 26650 | 26650 | 26600 | 2006 |
| 478 | 20230922 | 105300 | 23771149300 | 26650 | 26650 | 26700 | 26650 | 2037 |
| 479 | 20230922 | 105200 | 23716809850 | 26650 | 26650 | 26700 | 26600 | 3976 |
| 480 | 20230922 | 105100 | 23610870600 | 26650 | 26650 | 26650 | 26600 | 1403 |
| 481 | 20230922 | 105000 | 23573506350 | 26600 | 26650 | 26650 | 26600 | 1064 |
| 482 | 20230922 | 104900 | 23545171150 | 26650 | 26600 | 26650 | 26550 | 2443 |
| 483 | 20230922 | 104800 | 23480136500 | 26600 | 26650 | 26650 | 26600 | 4073 |
| 484 | 20230922 | 104700 | 23371783400 | 26650 | 26600 | 26650 | 26600 | 984 |
| 485 | 20230922 | 104600 | 23345598900 | 26600 | 26650 | 26650 | 26600 | 1380 |
| 486 | 20230922 | 104500 | 23308867200 | 26650 | 26650 | 26650 | 26550 | 7061 |
| 487 | 20230922 | 104400 | 23120965650 | 26650 | 26600 | 26650 | 26600 | 1045 |
| 488 | 20230922 | 104300 | 23093124900 | 26600 | 26600 | 26650 | 26600 | 526 |
| 489 | 20230922 | 104200 | 23079116100 | 26650 | 26650 | 26700 | 26600 | 864 |
| 490 | 20230922 | 104100 | 23056093450 | 26650 | 26700 | 26700 | 26650 | 2477 |
| 491 | 20230922 | 104000 | 22990061200 | 26650 | 26600 | 26700 | 26600 | 2189 |
| 492 | 20230922 | 103900 | 22931707800 | 26650 | 26650 | 26650 | 26550 | 1758 |
| 493 | 20230922 | 103800 | 22884913500 | 26600 | 26600 | 26650 | 26550 | 3381 |
| 494 | 20230922 | 103700 | 22794964600 | 26650 | 26700 | 26700 | 26550 | 10330 |
| 495 | 20230922 | 103600 | 22519859950 | 26700 | 26650 | 26700 | 26650 | 3627 |
| 496 | 20230922 | 103500 | 22423135300 | 26650 | 26600 | 26650 | 26600 | 3595 |
| 497 | 20230922 | 103400 | 22327343250 | 26600 | 26600 | 26650 | 26550 | 2061 |
| 498 | 20230922 | 103300 | 22272536700 | 26550 | 26550 | 26650 | 26550 | 3411 |
| 499 | 20230922 | 103200 | 22181739200 | 26600 | 26700 | 26700 | 26550 | 6401 |
| 500 | 20230922 | 103100 | 22011331350 | 26700 | 26600 | 26700 | 26600 | 14176 |
| 501 | 20230922 | 103000 | 21633094450 | 26650 | 26550 | 26650 | 26550 | 11928 |
| 502 | 20230922 | 102900 | 21315602950 | 26600 | 26550 | 26600 | 26550 | 3520 |
| 503 | 20230922 | 102800 | 21222020700 | 26550 | 26550 | 26550 | 26500 | 4363 |
| 504 | 20230922 | 102700 | 21106188800 | 26550 | 26500 | 26550 | 26500 | 862 |
| 505 | 20230922 | 102600 | 21083322400 | 26550 | 26500 | 26600 | 26500 | 9226 |
| 506 | 20230922 | 102500 | 20838320450 | 26550 | 26400 | 26550 | 26400 | 4758 |
| 507 | 20230922 | 102400 | 20712320450 | 26450 | 26400 | 26450 | 26300 | 2651 |
| 508 | 20230922 | 102300 | 20642324800 | 26400 | 26250 | 26400 | 26200 | 6729 |
| 509 | 20230922 | 102200 | 20465159050 | 26250 | 26250 | 26300 | 26200 | 4279 |
| 510 | 20230922 | 102100 | 20352921950 | 26250 | 26250 | 26300 | 26250 | 492 |
| 511 | 20230922 | 102000 | 20339995200 | 26300 | 26250 | 26300 | 26200 | 4384 |
| 512 | 20230922 | 101900 | 20224966350 | 26250 | 26250 | 26300 | 26200 | 2743 |
| 513 | 20230922 | 101800 | 20152950600 | 26250 | 26250 | 26300 | 26250 | 1761 |
| 514 | 20230922 | 101700 | 20106683700 | 26300 | 26250 | 26300 | 26250 | 932 |
| 515 | 20230922 | 101600 | 20082210400 | 26300 | 26250 | 26300 | 26200 | 1361 |
| 516 | 20230922 | 101500 | 20046487250 | 26300 | 26250 | 26300 | 26250 | 1802 |
| 517 | 20230922 | 101400 | 19999160800 | 26250 | 26250 | 26350 | 26200 | 4230 |
| 518 | 20230922 | 101300 | 19887943750 | 26250 | 26250 | 26300 | 26250 | 5122 |
| 519 | 20230922 | 101200 | 19753292900 | 26200 | 26200 | 26250 | 26200 | 13626 |
| 520 | 20230922 | 101100 | 19396061750 | 26200 | 26200 | 26250 | 26200 | 1506 |
| 521 | 20230922 | 101000 | 19356595650 | 26200 | 26200 | 26250 | 26200 | 923 |
| 522 | 20230922 | 100900 | 19332410950 | 26200 | 26200 | 26250 | 26200 | 2212 |
| 523 | 20230922 | 100800 | 19274448250 | 26250 | 26250 | 26250 | 26200 | 313 |
| 524 | 20230922 | 100700 | 19266244650 | 26200 | 26150 | 26250 | 26150 | 4105 |
| 525 | 20230922 | 100600 | 19158741400 | 26200 | 26100 | 26200 | 26050 | 1807 |
| 526 | 20230922 | 100500 | 19111526900 | 26100 | 26050 | 26150 | 26050 | 1634 |
| 527 | 20230922 | 100400 | 19068882700 | 26100 | 26150 | 26150 | 26100 | 3595 |
| 528 | 20230922 | 100300 | 18975038850 | 26150 | 26200 | 26250 | 26100 | 1767 |
| 529 | 20230922 | 100200 | 18928780750 | 26200 | 26200 | 26200 | 26050 | 10110 |
| 530 | 20230922 | 100100 | 18664777050 | 26150 | 26150 | 26250 | 26150 | 2197 |
| 531 | 20230922 | 100000 | 18607254850 | 26150 | 26200 | 26200 | 26150 | 4296 |
| 532 | 20230922 | 095900 | 18494899100 | 26200 | 26200 | 26250 | 26200 | 5587 |
| 533 | 20230922 | 095800 | 18348470550 | 26250 | 26250 | 26250 | 26200 | 3087 |
| 534 | 20230922 | 095700 | 18267514350 | 26250 | 26300 | 26350 | 26250 | 5578 |
| 535 | 20230922 | 095600 | 18121064050 | 26250 | 26350 | 26350 | 26250 | 5548 |
| 536 | 20230922 | 095500 | 17975151050 | 26350 | 26400 | 26450 | 26300 | 3615 |
| 537 | 20230922 | 095400 | 17879860400 | 26400 | 26400 | 26450 | 26350 | 1508 |
| 538 | 20230922 | 095300 | 17840040400 | 26400 | 26450 | 26450 | 26350 | 1859 |
| 539 | 20230922 | 095200 | 17790960700 | 26400 | 26450 | 26450 | 26400 | 938 |
| 540 | 20230922 | 095100 | 17766184200 | 26450 | 26400 | 26450 | 26350 | 1608 |
| 541 | 20230922 | 095000 | 17723730750 | 26400 | 26350 | 26400 | 26350 | 1987 |
| 542 | 20230922 | 094900 | 17671333150 | 26350 | 26350 | 26400 | 26350 | 1779 |
| 543 | 20230922 | 094800 | 17624456000 | 26350 | 26300 | 26450 | 26300 | 4397 |
| 544 | 20230922 | 094700 | 17508674600 | 26350 | 26350 | 26350 | 26300 | 2352 |
| 545 | 20230922 | 094600 | 17446724550 | 26350 | 26350 | 26400 | 26300 | 6757 |
| 546 | 20230922 | 094500 | 17268751500 | 26350 | 26450 | 26450 | 26350 | 3584 |
| 547 | 20230922 | 094400 | 17174093050 | 26500 | 26400 | 26500 | 26400 | 3020 |
| 548 | 20230922 | 094300 | 17094240750 | 26450 | 26450 | 26500 | 26400 | 4094 |
| 549 | 20230922 | 094200 | 16985913700 | 26500 | 26500 | 26550 | 26450 | 2885 |
| 550 | 20230922 | 094100 | 16909532050 | 26500 | 26550 | 26600 | 26450 | 7038 |
| 551 | 20230922 | 094000 | 16722963500 | 26550 | 26700 | 26700 | 26550 | 13076 |
| 552 | 20230922 | 093900 | 16375223300 | 26650 | 26750 | 26750 | 26650 | 5050 |
| 553 | 20230922 | 093800 | 16240360400 | 26750 | 26700 | 26750 | 26650 | 7583 |
| 554 | 20230922 | 093700 | 16037797250 | 26700 | 26650 | 26700 | 26600 | 4625 |
| 555 | 20230922 | 093600 | 15914466250 | 26650 | 26800 | 26800 | 26600 | 13157 |
| 556 | 20230922 | 093500 | 15563061950 | 26800 | 26700 | 26800 | 26650 | 20253 |
| 557 | 20230922 | 093400 | 15021955300 | 26600 | 26600 | 26650 | 26550 | 7998 |
| 558 | 20230922 | 093300 | 14809052300 | 26600 | 26600 | 26650 | 26550 | 6109 |
| 559 | 20230922 | 093200 | 14646589900 | 26650 | 26650 | 26700 | 26550 | 10797 |
| 560 | 20230922 | 093100 | 14359081450 | 26650 | 26550 | 26650 | 26500 | 7895 |
| 561 | 20230922 | 093000 | 14149003950 | 26500 | 26550 | 26600 | 26500 | 4376 |
| 562 | 20230922 | 092900 | 14032949900 | 26550 | 26500 | 26550 | 26450 | 4300 |
| 563 | 20230922 | 092800 | 13918883500 | 26450 | 26500 | 26550 | 26450 | 5267 |
| 564 | 20230922 | 092700 | 13779413650 | 26500 | 26500 | 26550 | 26450 | 3589 |
| 565 | 20230922 | 092600 | 13684311850 | 26450 | 26400 | 26500 | 26300 | 11043 |
| 566 | 20230922 | 092500 | 13393183900 | 26400 | 26550 | 26550 | 26350 | 15777 |
| 567 | 20230922 | 092400 | 12975501300 | 26550 | 26700 | 26750 | 26500 | 16940 |
| 568 | 20230922 | 092300 | 12525179700 | 26700 | 26700 | 26750 | 26550 | 26677 |
| 569 | 20230922 | 092200 | 11814279250 | 26700 | 26600 | 26750 | 26550 | 22869 |
| 570 | 20230922 | 092100 | 11205250200 | 26600 | 26550 | 26600 | 26450 | 34103 |
| 571 | 20230922 | 092000 | 10299818550 | 26550 | 26400 | 26550 | 26350 | 18832 |
| 572 | 20230922 | 091900 | 9801327850 | 26400 | 26200 | 26450 | 26200 | 17441 |
| 573 | 20230922 | 091800 | 9342291100 | 26200 | 26200 | 26250 | 26200 | 2930 |
| 574 | 20230922 | 091700 | 9265513600 | 26200 | 26200 | 26250 | 26150 | 17785 |
| 575 | 20230922 | 091600 | 8799711400 | 26200 | 26250 | 26250 | 26100 | 6471 |
| 576 | 20230922 | 091500 | 8630446250 | 26200 | 26250 | 26250 | 26200 | 4748 |
| 577 | 20230922 | 091400 | 8505933850 | 26250 | 26300 | 26350 | 26250 | 11236 |
| 578 | 20230922 | 091300 | 8210638750 | 26250 | 26150 | 26300 | 26100 | 10201 |
| 579 | 20230922 | 091200 | 7943293550 | 26100 | 26250 | 26250 | 26100 | 12137 |
| 580 | 20230922 | 091100 | 7625616400 | 26250 | 26200 | 26300 | 26200 | 18033 |
| 581 | 20230922 | 091000 | 7152573950 | 26150 | 26150 | 26200 | 26150 | 18857 |
| 582 | 20230922 | 090900 | 6658728250 | 26150 | 26000 | 26150 | 26000 | 14528 |
| 583 | 20230922 | 090800 | 6279888450 | 26000 | 26050 | 26100 | 26000 | 5674 |
| 584 | 20230922 | 090700 | 6132069700 | 26050 | 26050 | 26100 | 26000 | 6539 |
| 585 | 20230922 | 090600 | 5961722450 | 26000 | 25950 | 26050 | 25900 | 24966 |
| 586 | 20230922 | 090500 | 5312808350 | 25900 | 25950 | 26000 | 25900 | 9263 |
| 587 | 20230922 | 090400 | 5072679350 | 25900 | 25850 | 25950 | 25700 | 27070 |
| 588 | 20230922 | 090300 | 4373181900 | 25800 | 26050 | 26050 | 25700 | 25211 |
| 589 | 20230922 | 090200 | 3722486600 | 26000 | 25850 | 26100 | 25850 | 25997 |
| 590 | 20230922 | 090100 | 3046505700 | 25900 | 25900 | 26000 | 25700 | 34970 |
| 591 | 20230922 | 090000 | 2141541350 | 25900 | 25800 | 25950 | 25750 | 82838 |