33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 3 | 20230918 | 190200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230918 | 190100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230918 | 190000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230918 | 185900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230918 | 185800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230918 | 185700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230918 | 185600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230918 | 185500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230918 | 185400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230918 | 185300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230918 | 185200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230918 | 185100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230918 | 185000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230918 | 184900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230918 | 184800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230918 | 184700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230918 | 184600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230918 | 184500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230918 | 184400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230918 | 184300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230918 | 184200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230918 | 184100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230918 | 184000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230918 | 183900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230918 | 183800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230918 | 183700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230918 | 183600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230918 | 183500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230918 | 183400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230918 | 183300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 33 | 20230918 | 183200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230918 | 183100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230918 | 183000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230918 | 182900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230918 | 182800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230918 | 182700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230918 | 182600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230918 | 182500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230918 | 182400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230918 | 182300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230918 | 182200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230918 | 182100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230918 | 182000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230918 | 181900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230918 | 181800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230918 | 181700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230918 | 181600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230918 | 181500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230918 | 181400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230918 | 181300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230918 | 181200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230918 | 181100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230918 | 181000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230918 | 180900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230918 | 180800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230918 | 180700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230918 | 180600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230918 | 180500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230918 | 180400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230918 | 180300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 63 | 20230918 | 180200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230918 | 180100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230918 | 180000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230918 | 175900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230918 | 175800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230918 | 175700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230918 | 175600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230918 | 175500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230918 | 175400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230918 | 175300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230918 | 175200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230918 | 175100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230918 | 175000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230918 | 174900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230918 | 174800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230918 | 174700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230918 | 174600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230918 | 174500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230918 | 174400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230918 | 174300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230918 | 174200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230918 | 174100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230918 | 174000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230918 | 173900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230918 | 173800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230918 | 173700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230918 | 173600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230918 | 173500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230918 | 173400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230918 | 173300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 93 | 20230918 | 173200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230918 | 173100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230918 | 173000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230918 | 172900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230918 | 172800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230918 | 172700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230918 | 172600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230918 | 172500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230918 | 172400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230918 | 172300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230918 | 172200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230918 | 172100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230918 | 172000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230918 | 171900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230918 | 171800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230918 | 171700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230918 | 171600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230918 | 171500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230918 | 171400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230918 | 171300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230918 | 171200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230918 | 171100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230918 | 171000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230918 | 170900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230918 | 170800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230918 | 170700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230918 | 170600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230918 | 170500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230918 | 170400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230918 | 170300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 123 | 20230918 | 170200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230918 | 170100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230918 | 170000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230918 | 165900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230918 | 165800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230918 | 165700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230918 | 165600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230918 | 165500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230918 | 165400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230918 | 165300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230918 | 165200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230918 | 165100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230918 | 165000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230918 | 164900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230918 | 164800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230918 | 164700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230918 | 164600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230918 | 164500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230918 | 164400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230918 | 164300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230918 | 164200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230918 | 164100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230918 | 164000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230918 | 163900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230918 | 163800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230918 | 163700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230918 | 163600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230918 | 163500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230918 | 163400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230918 | 163300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 153 | 20230918 | 163200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230918 | 163100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230918 | 163000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230918 | 162900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230918 | 162800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230918 | 162700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230918 | 162600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230918 | 162500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230918 | 162400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230918 | 162300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230918 | 162200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230918 | 162100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230918 | 162000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230918 | 161900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230918 | 161800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230918 | 161700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230918 | 161600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230918 | 161500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230918 | 161400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230918 | 161300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230918 | 161200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230918 | 161100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230918 | 161000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230918 | 160900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230918 | 160800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230918 | 160700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230918 | 160600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230918 | 160500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230918 | 160400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230918 | 160300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 183 | 20230918 | 160200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230918 | 160100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230918 | 160000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230918 | 155900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230918 | 155800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230918 | 155700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230918 | 155600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230918 | 155500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230918 | 155400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230918 | 155300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230918 | 155200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230918 | 155100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230918 | 155000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230918 | 154900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230918 | 154800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230918 | 154700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230918 | 154600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230918 | 154500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230918 | 154400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230918 | 154300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230918 | 154200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230918 | 154100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230918 | 154000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230918 | 153900 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230918 | 153800 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230918 | 153700 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230918 | 153600 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230918 | 153500 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230918 | 153400 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230918 | 153300 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 213 | 20230918 | 153200 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230918 | 153100 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230918 | 153000 | 16101836700 | 32300 | 32300 | 32300 | 32300 | 87762 |
| 216 | 20230918 | 152900 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20230918 | 152800 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20230918 | 152700 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20230918 | 152600 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20230918 | 152500 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20230918 | 152400 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20230918 | 152300 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20230918 | 152200 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20230918 | 152100 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20230918 | 152000 | 13267124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20230918 | 151900 | 13267124100 | 32400 | 32300 | 32400 | 32250 | 1673 |
| 227 | 20230918 | 151800 | 13213049650 | 32350 | 32300 | 32350 | 32300 | 824 |
| 228 | 20230918 | 151700 | 13186428400 | 32350 | 32300 | 32350 | 32250 | 2536 |
| 229 | 20230918 | 151600 | 13104524850 | 32350 | 32300 | 32350 | 32250 | 1651 |
| 230 | 20230918 | 151500 | 13051171850 | 32300 | 32300 | 32350 | 32250 | 442 |
| 231 | 20230918 | 151400 | 13036893000 | 32250 | 32250 | 32350 | 32250 | 3802 |
| 232 | 20230918 | 151300 | 12914152050 | 32300 | 32250 | 32300 | 32250 | 535 |
| 233 | 20230918 | 151200 | 12896888350 | 32300 | 32350 | 32350 | 32250 | 2640 |
| 234 | 20230918 | 151100 | 12811631200 | 32350 | 32300 | 32400 | 32250 | 3081 |
| 235 | 20230918 | 151000 | 12712064800 | 32350 | 32300 | 32400 | 32300 | 1897 |
| 236 | 20230918 | 150900 | 12650704600 | 32300 | 32250 | 32400 | 32250 | 7089 |
| 237 | 20230918 | 150800 | 12421712100 | 32250 | 32200 | 32300 | 32200 | 864 |
| 238 | 20230918 | 150700 | 12393845550 | 32200 | 32250 | 32300 | 32200 | 1666 |
| 239 | 20230918 | 150600 | 12340103100 | 32250 | 32300 | 32300 | 32250 | 497 |
| 240 | 20230918 | 150500 | 12324062300 | 32250 | 32250 | 32300 | 32250 | 136 |
| 241 | 20230918 | 150400 | 12319670600 | 32250 | 32300 | 32300 | 32250 | 1600 |
| 242 | 20230918 | 150300 | 12268023250 | 32300 | 32250 | 32300 | 32250 | 524 |
| 243 | 20230918 | 150200 | 12251102250 | 32250 | 32250 | 32300 | 32250 | 242 |
| 244 | 20230918 | 150100 | 12243291550 | 32250 | 32300 | 32300 | 32250 | 329 |
| 245 | 20230918 | 150000 | 12232669400 | 32250 | 32250 | 32300 | 32250 | 670 |
| 246 | 20230918 | 145900 | 12211042150 | 32250 | 32250 | 32300 | 32250 | 381 |
| 247 | 20230918 | 145800 | 12198745750 | 32300 | 32300 | 32300 | 32250 | 1146 |
| 248 | 20230918 | 145700 | 12161757500 | 32300 | 32300 | 32300 | 32250 | 750 |
| 249 | 20230918 | 145600 | 12137566250 | 32300 | 32300 | 32300 | 32200 | 1422 |
| 250 | 20230918 | 145500 | 12091684100 | 32250 | 32300 | 32350 | 32250 | 780 |
| 251 | 20230918 | 145400 | 12066505050 | 32300 | 32350 | 32400 | 32250 | 978 |
| 252 | 20230918 | 145300 | 12034865550 | 32350 | 32350 | 32400 | 32250 | 497 |
| 253 | 20230918 | 145200 | 12018801400 | 32350 | 32350 | 32400 | 32300 | 730 |
| 254 | 20230918 | 145100 | 11995182450 | 32350 | 32200 | 32450 | 32200 | 4379 |
| 255 | 20230918 | 145000 | 11853613250 | 32250 | 32350 | 32350 | 32250 | 11393 |
| 256 | 20230918 | 144900 | 11485484100 | 32300 | 32350 | 32350 | 32300 | 897 |
| 257 | 20230918 | 144800 | 11456501300 | 32300 | 32350 | 32350 | 32300 | 860 |
| 258 | 20230918 | 144700 | 11428699650 | 32300 | 32300 | 32350 | 32300 | 826 |
| 259 | 20230918 | 144600 | 11401996350 | 32300 | 32350 | 32350 | 32300 | 1291 |
| 260 | 20230918 | 144500 | 11360272200 | 32350 | 32350 | 32350 | 32300 | 812 |
| 261 | 20230918 | 144400 | 11334037450 | 32300 | 32350 | 32400 | 32300 | 1594 |
| 262 | 20230918 | 144300 | 11282501900 | 32350 | 32400 | 32400 | 32350 | 464 |
| 263 | 20230918 | 144200 | 11267486600 | 32350 | 32350 | 32400 | 32350 | 486 |
| 264 | 20230918 | 144100 | 11251762750 | 32400 | 32350 | 32400 | 32350 | 746 |
| 265 | 20230918 | 144000 | 11227610100 | 32350 | 32400 | 32400 | 32350 | 473 |
| 266 | 20230918 | 143900 | 11212302450 | 32400 | 32400 | 32400 | 32350 | 799 |
| 267 | 20230918 | 143800 | 11186436250 | 32400 | 32400 | 32400 | 32350 | 566 |
| 268 | 20230918 | 143700 | 11168114700 | 32350 | 32350 | 32400 | 32350 | 705 |
| 269 | 20230918 | 143600 | 11145294250 | 32350 | 32400 | 32400 | 32350 | 821 |
| 270 | 20230918 | 143500 | 11118719150 | 32400 | 32350 | 32400 | 32350 | 575 |
| 271 | 20230918 | 143400 | 11100103400 | 32350 | 32400 | 32450 | 32350 | 427 |
| 272 | 20230918 | 143300 | 11086275500 | 32400 | 32400 | 32450 | 32400 | 809 |
| 273 | 20230918 | 143200 | 11060048900 | 32400 | 32450 | 32500 | 32400 | 387 |
| 274 | 20230918 | 143100 | 11047506600 | 32400 | 32400 | 32500 | 32400 | 3997 |
| 275 | 20230918 | 143000 | 10917844400 | 32400 | 32450 | 32450 | 32400 | 867 |
| 276 | 20230918 | 142900 | 10889742000 | 32400 | 32350 | 32450 | 32300 | 4403 |
| 277 | 20230918 | 142800 | 10747242800 | 32350 | 32300 | 32350 | 32300 | 575 |
| 278 | 20230918 | 142700 | 10728659200 | 32350 | 32350 | 32350 | 32250 | 1424 |
| 279 | 20230918 | 142600 | 10682640750 | 32300 | 32350 | 32350 | 32300 | 483 |
| 280 | 20230918 | 142500 | 10667034500 | 32350 | 32300 | 32350 | 32300 | 1743 |
| 281 | 20230918 | 142400 | 10610671050 | 32300 | 32400 | 32400 | 32300 | 730 |
| 282 | 20230918 | 142300 | 10587051650 | 32400 | 32350 | 32400 | 32350 | 650 |
| 283 | 20230918 | 142200 | 10566018100 | 32350 | 32400 | 32400 | 32300 | 587 |
| 284 | 20230918 | 142100 | 10547032500 | 32350 | 32350 | 32400 | 32300 | 624 |
| 285 | 20230918 | 142000 | 10526836550 | 32400 | 32350 | 32400 | 32300 | 363 |
| 286 | 20230918 | 141900 | 10515091700 | 32350 | 32400 | 32400 | 32350 | 920 |
| 287 | 20230918 | 141800 | 10485298000 | 32350 | 32400 | 32400 | 32350 | 886 |
| 288 | 20230918 | 141700 | 10456608400 | 32350 | 32400 | 32400 | 32350 | 1053 |
| 289 | 20230918 | 141600 | 10422508250 | 32400 | 32400 | 32400 | 32350 | 841 |
| 290 | 20230918 | 141500 | 10395276600 | 32350 | 32350 | 32450 | 32350 | 381 |
| 291 | 20230918 | 141400 | 10382941850 | 32350 | 32350 | 32400 | 32350 | 1899 |
| 292 | 20230918 | 141300 | 10321431750 | 32350 | 32400 | 32400 | 32300 | 451 |
| 293 | 20230918 | 141200 | 10306844500 | 32300 | 32300 | 32400 | 32300 | 1828 |
| 294 | 20230918 | 141100 | 10247724100 | 32300 | 32350 | 32350 | 32300 | 849 |
| 295 | 20230918 | 141000 | 10220291550 | 32300 | 32350 | 32400 | 32300 | 867 |
| 296 | 20230918 | 140900 | 10192252050 | 32400 | 32400 | 32400 | 32300 | 376 |
| 297 | 20230918 | 140800 | 10180095650 | 32400 | 32350 | 32400 | 32300 | 774 |
| 298 | 20230918 | 140700 | 10155039900 | 32400 | 32400 | 32400 | 32350 | 830 |
| 299 | 20230918 | 140600 | 10128171450 | 32400 | 32350 | 32400 | 32350 | 1454 |
| 300 | 20230918 | 140500 | 10081124900 | 32400 | 32350 | 32400 | 32300 | 956 |
| 301 | 20230918 | 140400 | 10050195450 | 32300 | 32300 | 32400 | 32300 | 2499 |
| 302 | 20230918 | 140300 | 9969402150 | 32300 | 32300 | 32350 | 32250 | 457 |
| 303 | 20230918 | 140200 | 9954636100 | 32300 | 32350 | 32350 | 32300 | 274 |
| 304 | 20230918 | 140100 | 9945780950 | 32300 | 32350 | 32350 | 32300 | 694 |
| 305 | 20230918 | 140000 | 9923346550 | 32300 | 32350 | 32350 | 32300 | 956 |
| 306 | 20230918 | 135900 | 9892466100 | 32350 | 32350 | 32350 | 32300 | 698 |
| 307 | 20230918 | 135800 | 9869902650 | 32350 | 32350 | 32350 | 32300 | 624 |
| 308 | 20230918 | 135700 | 9849733250 | 32350 | 32350 | 32350 | 32300 | 1169 |
| 309 | 20230918 | 135600 | 9811932500 | 32350 | 32350 | 32350 | 32300 | 674 |
| 310 | 20230918 | 135500 | 9790145900 | 32350 | 32350 | 32350 | 32300 | 873 |
| 311 | 20230918 | 135400 | 9761920800 | 32300 | 32350 | 32400 | 32300 | 826 |
| 312 | 20230918 | 135300 | 9735201050 | 32400 | 32350 | 32400 | 32300 | 456 |
| 313 | 20230918 | 135200 | 9720443050 | 32300 | 32300 | 32400 | 32300 | 3257 |
| 314 | 20230918 | 135100 | 9615156400 | 32350 | 32350 | 32400 | 32300 | 1061 |
| 315 | 20230918 | 135000 | 9580837850 | 32300 | 32300 | 32400 | 32300 | 563 |
| 316 | 20230918 | 134900 | 9562620550 | 32350 | 32400 | 32400 | 32300 | 571 |
| 317 | 20230918 | 134800 | 9544148250 | 32400 | 32300 | 32400 | 32300 | 1060 |
| 318 | 20230918 | 134700 | 9509829100 | 32400 | 32350 | 32400 | 32300 | 1182 |
| 319 | 20230918 | 134600 | 9471590900 | 32400 | 32400 | 32400 | 32350 | 606 |
| 320 | 20230918 | 134500 | 9451964850 | 32350 | 32400 | 32400 | 32350 | 537 |
| 321 | 20230918 | 134400 | 9434583400 | 32400 | 32400 | 32400 | 32350 | 646 |
| 322 | 20230918 | 134300 | 9413672300 | 32400 | 32400 | 32400 | 32350 | 484 |
| 323 | 20230918 | 134200 | 9398009050 | 32350 | 32400 | 32400 | 32350 | 707 |
| 324 | 20230918 | 134100 | 9375119000 | 32350 | 32350 | 32450 | 32300 | 1312 |
| 325 | 20230918 | 134000 | 9332634650 | 32350 | 32350 | 32450 | 32300 | 1207 |
| 326 | 20230918 | 133900 | 9293519050 | 32400 | 32400 | 32400 | 32350 | 624 |
| 327 | 20230918 | 133800 | 9273327650 | 32400 | 32350 | 32400 | 32250 | 1267 |
| 328 | 20230918 | 133700 | 9232361400 | 32300 | 32350 | 32350 | 32300 | 1351 |
| 329 | 20230918 | 133600 | 9188680600 | 32350 | 32350 | 32350 | 32250 | 3098 |
| 330 | 20230918 | 133500 | 9088530600 | 32350 | 32350 | 32400 | 32300 | 1160 |
| 331 | 20230918 | 133400 | 9051004600 | 32350 | 32350 | 32400 | 32300 | 837 |
| 332 | 20230918 | 133300 | 9023926350 | 32400 | 32400 | 32400 | 32350 | 1343 |
| 333 | 20230918 | 133200 | 8980454300 | 32350 | 32350 | 32400 | 32350 | 367 |
| 334 | 20230918 | 133100 | 8968580600 | 32350 | 32400 | 32450 | 32350 | 967 |
| 335 | 20230918 | 133000 | 8937237000 | 32450 | 32450 | 32450 | 32400 | 278 |
| 336 | 20230918 | 132900 | 8928224350 | 32400 | 32450 | 32450 | 32400 | 451 |
| 337 | 20230918 | 132800 | 8913606150 | 32450 | 32450 | 32450 | 32400 | 571 |
| 338 | 20230918 | 132700 | 8895100000 | 32450 | 32450 | 32450 | 32400 | 685 |
| 339 | 20230918 | 132600 | 8872888750 | 32450 | 32400 | 32450 | 32400 | 458 |
| 340 | 20230918 | 132500 | 8858046000 | 32450 | 32300 | 32450 | 32300 | 10336 |
| 341 | 20230918 | 132400 | 8523730100 | 32350 | 32350 | 32400 | 32300 | 914 |
| 342 | 20230918 | 132300 | 8494149500 | 32350 | 32400 | 32400 | 32350 | 1125 |
| 343 | 20230918 | 132200 | 8457729600 | 32400 | 32400 | 32400 | 32350 | 189 |
| 344 | 20230918 | 132100 | 8451614400 | 32350 | 32400 | 32450 | 32350 | 720 |
| 345 | 20230918 | 132000 | 8428297300 | 32400 | 32450 | 32450 | 32350 | 663 |
| 346 | 20230918 | 131900 | 8406810100 | 32350 | 32400 | 32450 | 32350 | 4720 |
| 347 | 20230918 | 131800 | 8253817650 | 32350 | 32350 | 32400 | 32350 | 1285 |
| 348 | 20230918 | 131700 | 8212242450 | 32400 | 32450 | 32450 | 32400 | 2265 |
| 349 | 20230918 | 131600 | 8138843700 | 32450 | 32500 | 32500 | 32400 | 922 |
| 350 | 20230918 | 131500 | 8108920300 | 32500 | 32400 | 32500 | 32400 | 693 |
| 351 | 20230918 | 131400 | 8086429900 | 32500 | 32450 | 32500 | 32400 | 1493 |
| 352 | 20230918 | 131300 | 8037985450 | 32400 | 32450 | 32450 | 32400 | 373 |
| 353 | 20230918 | 131200 | 8025889900 | 32450 | 32450 | 32450 | 32400 | 291 |
| 354 | 20230918 | 131100 | 8016447100 | 32450 | 32450 | 32450 | 32400 | 188 |
| 355 | 20230918 | 131000 | 8010347050 | 32400 | 32450 | 32450 | 32400 | 862 |
| 356 | 20230918 | 130900 | 7982400650 | 32450 | 32400 | 32450 | 32400 | 111 |
| 357 | 20230918 | 130800 | 7978798800 | 32450 | 32450 | 32450 | 32400 | 493 |
| 358 | 20230918 | 130700 | 7962801050 | 32400 | 32450 | 32500 | 32400 | 225 |
| 359 | 20230918 | 130600 | 7955499950 | 32450 | 32450 | 32450 | 32450 | 486 |
| 360 | 20230918 | 130500 | 7939729250 | 32450 | 32400 | 32450 | 32400 | 1293 |
| 361 | 20230918 | 130400 | 7897771450 | 32400 | 32450 | 32450 | 32400 | 387 |
| 362 | 20230918 | 130300 | 7885215800 | 32450 | 32450 | 32450 | 32450 | 279 |
| 363 | 20230918 | 130200 | 7876162250 | 32450 | 32500 | 32500 | 32450 | 868 |
| 364 | 20230918 | 130100 | 7847995100 | 32450 | 32500 | 32500 | 32450 | 210 |
| 365 | 20230918 | 130000 | 7841171450 | 32500 | 32500 | 32500 | 32450 | 646 |
| 366 | 20230918 | 125900 | 7820190350 | 32500 | 32500 | 32500 | 32450 | 346 |
| 367 | 20230918 | 125800 | 7808945400 | 32500 | 32500 | 32500 | 32450 | 280 |
| 368 | 20230918 | 125700 | 7799849350 | 32500 | 32500 | 32500 | 32450 | 538 |
| 369 | 20230918 | 125600 | 7782370300 | 32500 | 32550 | 32550 | 32450 | 580 |
| 370 | 20230918 | 125500 | 7763510300 | 32550 | 32550 | 32550 | 32500 | 383 |
| 371 | 20230918 | 125400 | 7751043800 | 32550 | 32550 | 32550 | 32500 | 50 |
| 372 | 20230918 | 125300 | 7749417800 | 32550 | 32500 | 32550 | 32500 | 2087 |
| 373 | 20230918 | 125200 | 7681565200 | 32500 | 32450 | 32500 | 32450 | 102 |
| 374 | 20230918 | 125100 | 7678250650 | 32500 | 32500 | 32500 | 32500 | 367 |
| 375 | 20230918 | 125000 | 7666323150 | 32500 | 32450 | 32500 | 32450 | 228 |
| 376 | 20230918 | 124900 | 7658913900 | 32450 | 32450 | 32500 | 32450 | 374 |
| 377 | 20230918 | 124800 | 7646777550 | 32450 | 32500 | 32500 | 32450 | 1734 |
| 378 | 20230918 | 124700 | 7590504900 | 32500 | 32450 | 32500 | 32450 | 429 |
| 379 | 20230918 | 124600 | 7576565450 | 32450 | 32450 | 32500 | 32400 | 405 |
| 380 | 20230918 | 124500 | 7563413350 | 32500 | 32450 | 32500 | 32450 | 460 |
| 381 | 20230918 | 124400 | 7548463400 | 32450 | 32450 | 32500 | 32450 | 378 |
| 382 | 20230918 | 124300 | 7536183000 | 32500 | 32350 | 32500 | 32350 | 2262 |
| 383 | 20230918 | 124200 | 7462865250 | 32400 | 32400 | 32400 | 32350 | 453 |
| 384 | 20230918 | 124100 | 7448188150 | 32400 | 32400 | 32400 | 32400 | 194 |
| 385 | 20230918 | 124000 | 7441902550 | 32400 | 32300 | 32400 | 32300 | 484 |
| 386 | 20230918 | 123900 | 7426227400 | 32300 | 32400 | 32400 | 32300 | 1968 |
| 387 | 20230918 | 123800 | 7362524000 | 32450 | 32450 | 32450 | 32450 | 361 |
| 388 | 20230918 | 123700 | 7350809550 | 32450 | 32450 | 32450 | 32400 | 372 |
| 389 | 20230918 | 123600 | 7338743950 | 32450 | 32450 | 32450 | 32400 | 359 |
| 390 | 20230918 | 123500 | 7327095000 | 32450 | 32450 | 32450 | 32400 | 1809 |
| 391 | 20230918 | 123400 | 7268393050 | 32450 | 32450 | 32450 | 32400 | 358 |
| 392 | 20230918 | 123300 | 7256776150 | 32450 | 32400 | 32450 | 32400 | 174 |
| 393 | 20230918 | 123200 | 7251130450 | 32400 | 32450 | 32450 | 32400 | 509 |
| 394 | 20230918 | 123100 | 7234616700 | 32400 | 32400 | 32450 | 32400 | 104 |
| 395 | 20230918 | 123000 | 7231246600 | 32400 | 32450 | 32450 | 32400 | 1309 |
| 396 | 20230918 | 122900 | 7188816250 | 32450 | 32450 | 32500 | 32450 | 255 |
| 397 | 20230918 | 122800 | 7180540950 | 32500 | 32500 | 32500 | 32450 | 423 |
| 398 | 20230918 | 122700 | 7166797600 | 32450 | 32500 | 32500 | 32450 | 297 |
| 399 | 20230918 | 122600 | 7157149000 | 32550 | 32500 | 32550 | 32500 | 797 |
| 400 | 20230918 | 122500 | 7131241550 | 32500 | 32550 | 32550 | 32500 | 916 |
| 401 | 20230918 | 122400 | 7101453650 | 32550 | 32550 | 32550 | 32500 | 528 |
| 402 | 20230918 | 122300 | 7084267450 | 32550 | 32550 | 32550 | 32550 | 265 |
| 403 | 20230918 | 122200 | 7075641700 | 32550 | 32550 | 32550 | 32500 | 203 |
| 404 | 20230918 | 122100 | 7069034750 | 32500 | 32550 | 32550 | 32500 | 428 |
| 405 | 20230918 | 122000 | 7055106900 | 32500 | 32500 | 32550 | 32500 | 275 |
| 406 | 20230918 | 121900 | 7046155750 | 32500 | 32500 | 32550 | 32500 | 275 |
| 407 | 20230918 | 121800 | 7037205500 | 32550 | 32550 | 32550 | 32550 | 261 |
| 408 | 20230918 | 121700 | 7028709950 | 32550 | 32500 | 32550 | 32500 | 380 |
| 409 | 20230918 | 121600 | 7016341000 | 32500 | 32550 | 32550 | 32500 | 100 |
| 410 | 20230918 | 121500 | 7013086450 | 32550 | 32500 | 32550 | 32500 | 749 |
| 411 | 20230918 | 121400 | 6988738550 | 32500 | 32500 | 32500 | 32450 | 265 |
| 412 | 20230918 | 121300 | 6980126200 | 32450 | 32450 | 32500 | 32400 | 1665 |
| 413 | 20230918 | 121200 | 6926087250 | 32450 | 32450 | 32450 | 32400 | 232 |
| 414 | 20230918 | 121100 | 6918559350 | 32400 | 32450 | 32450 | 32400 | 371 |
| 415 | 20230918 | 121000 | 6906522200 | 32400 | 32450 | 32450 | 32400 | 177 |
| 416 | 20230918 | 120900 | 6900778800 | 32450 | 32500 | 32500 | 32400 | 887 |
| 417 | 20230918 | 120800 | 6871986400 | 32500 | 32500 | 32500 | 32450 | 85 |
| 418 | 20230918 | 120700 | 6869227600 | 32500 | 32500 | 32500 | 32450 | 916 |
| 419 | 20230918 | 120600 | 6839459600 | 32500 | 32450 | 32500 | 32450 | 421 |
| 420 | 20230918 | 120500 | 6825783900 | 32450 | 32550 | 32550 | 32450 | 488 |
| 421 | 20230918 | 120400 | 6809917750 | 32500 | 32550 | 32550 | 32500 | 279 |
| 422 | 20230918 | 120300 | 6800837200 | 32500 | 32550 | 32550 | 32500 | 194 |
| 423 | 20230918 | 120200 | 6794522900 | 32550 | 32550 | 32550 | 32500 | 362 |
| 424 | 20230918 | 120100 | 6782739950 | 32550 | 32550 | 32550 | 32500 | 120 |
| 425 | 20230918 | 120000 | 6778834700 | 32550 | 32500 | 32550 | 32500 | 373 |
| 426 | 20230918 | 115900 | 6766709450 | 32500 | 32500 | 32500 | 32500 | 162 |
| 427 | 20230918 | 115800 | 6761444450 | 32500 | 32450 | 32500 | 32450 | 3422 |
| 428 | 20230918 | 115700 | 6650315300 | 32450 | 32450 | 32450 | 32450 | 521 |
| 429 | 20230918 | 115600 | 6633408850 | 32450 | 32450 | 32500 | 32450 | 1428 |
| 430 | 20230918 | 115500 | 6587056550 | 32500 | 32500 | 32500 | 32450 | 268 |
| 431 | 20230918 | 115400 | 6578354950 | 32500 | 32500 | 32500 | 32450 | 784 |
| 432 | 20230918 | 115300 | 6552875500 | 32450 | 32500 | 32500 | 32450 | 114 |
| 433 | 20230918 | 115200 | 6549170600 | 32450 | 32500 | 32500 | 32450 | 871 |
| 434 | 20230918 | 115100 | 6520883500 | 32500 | 32500 | 32500 | 32450 | 258 |
| 435 | 20230918 | 115000 | 6512499200 | 32500 | 32500 | 32500 | 32500 | 304 |
| 436 | 20230918 | 114900 | 6502619200 | 32500 | 32500 | 32500 | 32450 | 381 |
| 437 | 20230918 | 114800 | 6490236850 | 32500 | 32500 | 32500 | 32450 | 377 |
| 438 | 20230918 | 114700 | 6477985200 | 32450 | 32500 | 32500 | 32450 | 419 |
| 439 | 20230918 | 114600 | 6464368300 | 32450 | 32500 | 32500 | 32450 | 169 |
| 440 | 20230918 | 114500 | 6458875950 | 32500 | 32550 | 32600 | 32450 | 1927 |
| 441 | 20230918 | 114400 | 6396221300 | 32550 | 32550 | 32550 | 32500 | 212 |
| 442 | 20230918 | 114300 | 6389321350 | 32550 | 32550 | 32550 | 32500 | 812 |
| 443 | 20230918 | 114200 | 6362891000 | 32550 | 32550 | 32550 | 32500 | 703 |
| 444 | 20230918 | 114100 | 6340008400 | 32550 | 32550 | 32550 | 32550 | 480 |
| 445 | 20230918 | 114000 | 6324384400 | 32500 | 32550 | 32550 | 32500 | 367 |
| 446 | 20230918 | 113900 | 6312442950 | 32550 | 32550 | 32550 | 32500 | 556 |
| 447 | 20230918 | 113800 | 6294345950 | 32550 | 32500 | 32550 | 32500 | 127 |
| 448 | 20230918 | 113700 | 6290212500 | 32550 | 32500 | 32550 | 32500 | 1463 |
| 449 | 20230918 | 113600 | 6242651650 | 32450 | 32500 | 32500 | 32450 | 122 |
| 450 | 20230918 | 113500 | 6238686950 | 32500 | 32450 | 32500 | 32450 | 3539 |
| 451 | 20230918 | 113400 | 6123832950 | 32450 | 32450 | 32450 | 32400 | 259 |
| 452 | 20230918 | 113300 | 6115429150 | 32450 | 32400 | 32450 | 32400 | 470 |
| 453 | 20230918 | 113200 | 6100178700 | 32450 | 32450 | 32450 | 32400 | 730 |
| 454 | 20230918 | 113100 | 6076490250 | 32450 | 32500 | 32500 | 32450 | 1876 |
| 455 | 20230918 | 113000 | 6015598600 | 32500 | 32450 | 32500 | 32450 | 574 |
| 456 | 20230918 | 112900 | 5996947350 | 32500 | 32500 | 32500 | 32450 | 587 |
| 457 | 20230918 | 112800 | 5977882450 | 32500 | 32500 | 32500 | 32450 | 304 |
| 458 | 20230918 | 112700 | 5968003900 | 32500 | 32500 | 32500 | 32450 | 401 |
| 459 | 20230918 | 112600 | 5954976250 | 32500 | 32500 | 32500 | 32500 | 560 |
| 460 | 20230918 | 112500 | 5936776250 | 32500 | 32500 | 32500 | 32450 | 395 |
| 461 | 20230918 | 112400 | 5923939100 | 32500 | 32500 | 32550 | 32500 | 2553 |
| 462 | 20230918 | 112300 | 5840947600 | 32500 | 32500 | 32500 | 32450 | 360 |
| 463 | 20230918 | 112200 | 5829248100 | 32500 | 32500 | 32500 | 32450 | 557 |
| 464 | 20230918 | 112100 | 5811147050 | 32500 | 32500 | 32500 | 32450 | 329 |
| 465 | 20230918 | 112000 | 5800454600 | 32500 | 32500 | 32500 | 32450 | 731 |
| 466 | 20230918 | 111900 | 5776704600 | 32450 | 32400 | 32500 | 32350 | 4908 |
| 467 | 20230918 | 111800 | 5617540100 | 32400 | 32350 | 32400 | 32350 | 484 |
| 468 | 20230918 | 111700 | 5601862750 | 32400 | 32400 | 32400 | 32350 | 990 |
| 469 | 20230918 | 111600 | 5569824300 | 32400 | 32400 | 32400 | 32350 | 464 |
| 470 | 20230918 | 111500 | 5554791350 | 32400 | 32400 | 32400 | 32350 | 561 |
| 471 | 20230918 | 111400 | 5536622700 | 32350 | 32350 | 32400 | 32350 | 195 |
| 472 | 20230918 | 111300 | 5530305100 | 32350 | 32400 | 32400 | 32350 | 639 |
| 473 | 20230918 | 111200 | 5509612150 | 32400 | 32400 | 32400 | 32400 | 868 |
| 474 | 20230918 | 111100 | 5481488950 | 32400 | 32350 | 32400 | 32350 | 539 |
| 475 | 20230918 | 111000 | 5464033450 | 32350 | 32400 | 32450 | 32350 | 1708 |
| 476 | 20230918 | 110900 | 5408698550 | 32450 | 32450 | 32450 | 32400 | 651 |
| 477 | 20230918 | 110800 | 5387574300 | 32450 | 32400 | 32450 | 32400 | 2047 |
| 478 | 20230918 | 110700 | 5321223900 | 32400 | 32400 | 32400 | 32350 | 444 |
| 479 | 20230918 | 110600 | 5306838750 | 32350 | 32400 | 32400 | 32350 | 529 |
| 480 | 20230918 | 110500 | 5289699700 | 32400 | 32350 | 32400 | 32350 | 710 |
| 481 | 20230918 | 110400 | 5266695800 | 32400 | 32400 | 32400 | 32350 | 275 |
| 482 | 20230918 | 110300 | 5257786050 | 32400 | 32350 | 32400 | 32300 | 1482 |
| 483 | 20230918 | 110200 | 5209824650 | 32350 | 32300 | 32350 | 32250 | 4732 |
| 484 | 20230918 | 110100 | 5056919150 | 32300 | 32300 | 32300 | 32250 | 421 |
| 485 | 20230918 | 110000 | 5043321300 | 32300 | 32300 | 32300 | 32250 | 241 |
| 486 | 20230918 | 105900 | 5035537050 | 32300 | 32300 | 32300 | 32250 | 452 |
| 487 | 20230918 | 105800 | 5020938600 | 32300 | 32300 | 32300 | 32250 | 860 |
| 488 | 20230918 | 105700 | 4993167400 | 32250 | 32250 | 32300 | 32250 | 131 |
| 489 | 20230918 | 105600 | 4988937650 | 32300 | 32300 | 32300 | 32250 | 479 |
| 490 | 20230918 | 105500 | 4973467050 | 32250 | 32250 | 32300 | 32250 | 244 |
| 491 | 20230918 | 105400 | 4965588000 | 32300 | 32300 | 32300 | 32250 | 712 |
| 492 | 20230918 | 105300 | 4942592300 | 32250 | 32300 | 32300 | 32250 | 110 |
| 493 | 20230918 | 105200 | 4939041500 | 32300 | 32300 | 32300 | 32250 | 1394 |
| 494 | 20230918 | 105100 | 4894021050 | 32250 | 32200 | 32300 | 32200 | 374 |
| 495 | 20230918 | 105000 | 4881953150 | 32250 | 32250 | 32250 | 32200 | 4491 |
| 496 | 20230918 | 104900 | 4737122050 | 32250 | 32200 | 32250 | 32200 | 575 |
| 497 | 20230918 | 104800 | 4718581500 | 32200 | 32300 | 32300 | 32200 | 988 |
| 498 | 20230918 | 104700 | 4686700900 | 32300 | 32300 | 32300 | 32250 | 169 |
| 499 | 20230918 | 104600 | 4681244350 | 32300 | 32300 | 32300 | 32250 | 900 |
| 500 | 20230918 | 104500 | 4652195100 | 32300 | 32300 | 32300 | 32250 | 376 |
| 501 | 20230918 | 104400 | 4640065700 | 32250 | 32300 | 32300 | 32250 | 658 |
| 502 | 20230918 | 104300 | 4618823300 | 32300 | 32250 | 32300 | 32250 | 531 |
| 503 | 20230918 | 104200 | 4601693100 | 32300 | 32300 | 32300 | 32250 | 657 |
| 504 | 20230918 | 104100 | 4580491250 | 32250 | 32300 | 32300 | 32250 | 672 |
| 505 | 20230918 | 104000 | 4558799450 | 32300 | 32300 | 32300 | 32250 | 676 |
| 506 | 20230918 | 103900 | 4536991000 | 32300 | 32250 | 32300 | 32200 | 1067 |
| 507 | 20230918 | 103800 | 4502562000 | 32300 | 32300 | 32300 | 32250 | 251 |
| 508 | 20230918 | 103700 | 4494465700 | 32250 | 32250 | 32300 | 32250 | 1266 |
| 509 | 20230918 | 103600 | 4453623800 | 32300 | 32300 | 32300 | 32250 | 699 |
| 510 | 20230918 | 103500 | 4431071250 | 32250 | 32300 | 32300 | 32250 | 472 |
| 511 | 20230918 | 103400 | 4415826350 | 32300 | 32300 | 32300 | 32250 | 179 |
| 512 | 20230918 | 103300 | 4410047900 | 32300 | 32250 | 32300 | 32250 | 377 |
| 513 | 20230918 | 103200 | 4397871250 | 32300 | 32350 | 32350 | 32250 | 2155 |
| 514 | 20230918 | 103100 | 4328274150 | 32300 | 32350 | 32350 | 32300 | 579 |
| 515 | 20230918 | 103000 | 4309544400 | 32400 | 32300 | 32400 | 32300 | 2367 |
| 516 | 20230918 | 102900 | 4232971950 | 32350 | 32300 | 32350 | 32300 | 539 |
| 517 | 20230918 | 102800 | 4215535900 | 32300 | 32350 | 32350 | 32300 | 178 |
| 518 | 20230918 | 102700 | 4209778650 | 32300 | 32300 | 32350 | 32300 | 466 |
| 519 | 20230918 | 102600 | 4194709600 | 32350 | 32350 | 32350 | 32300 | 331 |
| 520 | 20230918 | 102500 | 4184003700 | 32300 | 32350 | 32350 | 32300 | 545 |
| 521 | 20230918 | 102400 | 4166373650 | 32350 | 32350 | 32350 | 32300 | 1484 |
| 522 | 20230918 | 102300 | 4118367200 | 32350 | 32200 | 32350 | 32200 | 1532 |
| 523 | 20230918 | 102200 | 4068952500 | 32250 | 32100 | 32250 | 32100 | 4368 |
| 524 | 20230918 | 102100 | 3928379300 | 32100 | 32100 | 32150 | 32100 | 537 |
| 525 | 20230918 | 102000 | 3911134500 | 32150 | 32150 | 32150 | 32100 | 629 |
| 526 | 20230918 | 101900 | 3890912900 | 32150 | 32150 | 32150 | 32100 | 127 |
| 527 | 20230918 | 101800 | 3886830800 | 32150 | 32100 | 32150 | 32050 | 2905 |
| 528 | 20230918 | 101700 | 3793566000 | 32100 | 32150 | 32150 | 32100 | 202 |
| 529 | 20230918 | 101600 | 3787073300 | 32100 | 32150 | 32150 | 32100 | 410 |
| 530 | 20230918 | 101500 | 3773893550 | 32100 | 32150 | 32150 | 32100 | 303 |
| 531 | 20230918 | 101400 | 3764152800 | 32100 | 32150 | 32150 | 32100 | 432 |
| 532 | 20230918 | 101300 | 3750265250 | 32150 | 32150 | 32150 | 32100 | 136 |
| 533 | 20230918 | 101200 | 3745893300 | 32100 | 32100 | 32150 | 32100 | 1639 |
| 534 | 20230918 | 101100 | 3693199850 | 32150 | 32150 | 32150 | 32100 | 381 |
| 535 | 20230918 | 101000 | 3680952500 | 32150 | 32100 | 32150 | 32050 | 1139 |
| 536 | 20230918 | 100900 | 3644388700 | 32050 | 32050 | 32100 | 32000 | 6989 |
| 537 | 20230918 | 100800 | 3420329250 | 32000 | 32050 | 32050 | 32000 | 1293 |
| 538 | 20230918 | 100700 | 3378930550 | 32000 | 32050 | 32050 | 32000 | 434 |
| 539 | 20230918 | 100600 | 3365040250 | 32000 | 32000 | 32050 | 32000 | 578 |
| 540 | 20230918 | 100500 | 3346538500 | 32000 | 32000 | 32050 | 32000 | 463 |
| 541 | 20230918 | 100400 | 3331719750 | 32000 | 32050 | 32050 | 32000 | 537 |
| 542 | 20230918 | 100300 | 3314528550 | 32050 | 32000 | 32050 | 32000 | 552 |
| 543 | 20230918 | 100200 | 3296853650 | 32000 | 32000 | 32050 | 31950 | 970 |
| 544 | 20230918 | 100100 | 3265812950 | 32000 | 32000 | 32050 | 32000 | 893 |
| 545 | 20230918 | 100000 | 3237229300 | 32000 | 32000 | 32050 | 32000 | 644 |
| 546 | 20230918 | 095900 | 3216614750 | 32000 | 32000 | 32050 | 32000 | 3219 |
| 547 | 20230918 | 095800 | 3113555050 | 32050 | 32000 | 32050 | 32000 | 1382 |
| 548 | 20230918 | 095700 | 3069272250 | 32000 | 32000 | 32050 | 32000 | 460 |
| 549 | 20230918 | 095600 | 3054546650 | 32000 | 32000 | 32050 | 32000 | 607 |
| 550 | 20230918 | 095500 | 3035117250 | 32000 | 32000 | 32050 | 32000 | 391 |
| 551 | 20230918 | 095400 | 3022600550 | 32000 | 32050 | 32050 | 32000 | 574 |
| 552 | 20230918 | 095300 | 3004230750 | 32000 | 32000 | 32050 | 32000 | 368 |
| 553 | 20230918 | 095200 | 2992447700 | 32000 | 32050 | 32050 | 32000 | 472 |
| 554 | 20230918 | 095100 | 2977340450 | 32000 | 32000 | 32050 | 32000 | 556 |
| 555 | 20230918 | 095000 | 2959541350 | 32000 | 32000 | 32050 | 32000 | 386 |
| 556 | 20230918 | 094900 | 2947185350 | 32000 | 32000 | 32050 | 32000 | 353 |
| 557 | 20230918 | 094800 | 2935884550 | 32000 | 32000 | 32050 | 32000 | 225 |
| 558 | 20230918 | 094700 | 2928674200 | 32050 | 32000 | 32050 | 32000 | 253 |
| 559 | 20230918 | 094600 | 2920575650 | 32050 | 32000 | 32050 | 32000 | 249 |
| 560 | 20230918 | 094500 | 2912596650 | 32050 | 32050 | 32050 | 32000 | 465 |
| 561 | 20230918 | 094400 | 2897711350 | 32050 | 32000 | 32050 | 32000 | 22 |
| 562 | 20230918 | 094300 | 2897006850 | 32000 | 32000 | 32050 | 32000 | 166 |
| 563 | 20230918 | 094200 | 2891689250 | 32000 | 32000 | 32050 | 32000 | 296 |
| 564 | 20230918 | 094100 | 2882217200 | 32000 | 32000 | 32050 | 31950 | 1574 |
| 565 | 20230918 | 094000 | 2831833600 | 32000 | 31900 | 32000 | 31900 | 6503 |
| 566 | 20230918 | 093900 | 2623996650 | 31900 | 31900 | 31950 | 31900 | 702 |
| 567 | 20230918 | 093800 | 2601601850 | 31950 | 31950 | 32000 | 31950 | 1238 |
| 568 | 20230918 | 093700 | 2562042950 | 31950 | 31950 | 32000 | 31950 | 829 |
| 569 | 20230918 | 093600 | 2535554100 | 31950 | 31950 | 32000 | 31950 | 357 |
| 570 | 20230918 | 093500 | 2524140450 | 31950 | 31950 | 32000 | 31950 | 843 |
| 571 | 20230918 | 093400 | 2497205850 | 31950 | 32000 | 32050 | 31950 | 933 |
| 572 | 20230918 | 093300 | 2467370250 | 32000 | 32000 | 32050 | 32000 | 1179 |
| 573 | 20230918 | 093200 | 2429635150 | 32000 | 32050 | 32050 | 32000 | 1785 |
| 574 | 20230918 | 093100 | 2372445000 | 32050 | 32050 | 32100 | 32050 | 230 |
| 575 | 20230918 | 093000 | 2365073300 | 32100 | 32050 | 32100 | 32050 | 428 |
| 576 | 20230918 | 092900 | 2351350400 | 32100 | 32050 | 32100 | 32050 | 408 |
| 577 | 20230918 | 092800 | 2338268050 | 32050 | 32100 | 32100 | 32050 | 481 |
| 578 | 20230918 | 092700 | 2322845150 | 32100 | 32050 | 32100 | 32050 | 507 |
| 579 | 20230918 | 092600 | 2306583650 | 32050 | 32000 | 32050 | 31950 | 1485 |
| 580 | 20230918 | 092500 | 2259050750 | 32000 | 31950 | 32000 | 31900 | 3593 |
| 581 | 20230918 | 092400 | 2144191400 | 31900 | 31950 | 31950 | 31900 | 169 |
| 582 | 20230918 | 092300 | 2138794050 | 31900 | 31850 | 32000 | 31850 | 9363 |
| 583 | 20230918 | 092200 | 1840089700 | 31850 | 31850 | 31900 | 31850 | 1791 |
| 584 | 20230918 | 092100 | 1782987850 | 31900 | 31900 | 31950 | 31900 | 685 |
| 585 | 20230918 | 092000 | 1761136050 | 31900 | 32000 | 32000 | 31900 | 9398 |
| 586 | 20230918 | 091900 | 1461091450 | 32000 | 31950 | 32000 | 31950 | 508 |
| 587 | 20230918 | 091800 | 1444858850 | 31950 | 32000 | 32000 | 31950 | 1036 |
| 588 | 20230918 | 091700 | 1411751300 | 31950 | 31950 | 32000 | 31950 | 704 |
| 589 | 20230918 | 091600 | 1389256400 | 31950 | 32000 | 32000 | 31950 | 1094 |
| 590 | 20230918 | 091500 | 1354302800 | 31950 | 32000 | 32050 | 31950 | 3136 |
| 591 | 20230918 | 091400 | 1253955650 | 32000 | 32050 | 32050 | 32000 | 2432 |
| 592 | 20230918 | 091300 | 1176126050 | 32000 | 32000 | 32050 | 32000 | 1224 |
| 593 | 20230918 | 091200 | 1136951000 | 32000 | 32050 | 32050 | 32000 | 1138 |
| 594 | 20230918 | 091100 | 1100524250 | 32050 | 32100 | 32150 | 32000 | 6291 |
| 595 | 20230918 | 091000 | 898797450 | 32150 | 32100 | 32150 | 32100 | 926 |
| 596 | 20230918 | 090900 | 869066550 | 32150 | 32100 | 32150 | 32100 | 500 |
| 597 | 20230918 | 090800 | 853012950 | 32100 | 32100 | 32150 | 32100 | 938 |
| 598 | 20230918 | 090700 | 822867400 | 32150 | 32150 | 32150 | 32100 | 687 |
| 599 | 20230918 | 090600 | 800797400 | 32150 | 32200 | 32200 | 32150 | 2046 |
| 600 | 20230918 | 090500 | 734996950 | 32150 | 32150 | 32200 | 32150 | 1549 |
| 601 | 20230918 | 090400 | 685163700 | 32150 | 32050 | 32200 | 32050 | 2400 |
| 602 | 20230918 | 090300 | 608060150 | 32100 | 32050 | 32100 | 32050 | 4057 |
| 603 | 20230918 | 090200 | 477961250 | 32050 | 32000 | 32100 | 32000 | 2330 |
| 604 | 20230918 | 090100 | 403367800 | 32000 | 32200 | 32200 | 32000 | 4487 |
| 605 | 20230918 | 090000 | 259491000 | 32150 | 32050 | 32250 | 32050 | 8048 |