33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 3 | 20230918 | 191200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20230918 | 191100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20230918 | 191000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20230918 | 190900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20230918 | 190800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20230918 | 190700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20230918 | 190600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20230918 | 190500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20230918 | 190400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20230918 | 190300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20230918 | 190200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20230918 | 190100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20230918 | 190000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20230918 | 185900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20230918 | 185800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20230918 | 185700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20230918 | 185600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20230918 | 185500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20230918 | 185400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20230918 | 185300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20230918 | 185200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20230918 | 185100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20230918 | 185000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20230918 | 184900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20230918 | 184800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20230918 | 184700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20230918 | 184600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20230918 | 184500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20230918 | 184400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20230918 | 184300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 33 | 20230918 | 184200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20230918 | 184100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20230918 | 184000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20230918 | 183900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20230918 | 183800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20230918 | 183700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20230918 | 183600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20230918 | 183500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20230918 | 183400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20230918 | 183300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20230918 | 183200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20230918 | 183100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20230918 | 183000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20230918 | 182900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20230918 | 182800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20230918 | 182700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20230918 | 182600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20230918 | 182500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20230918 | 182400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20230918 | 182300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20230918 | 182200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20230918 | 182100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20230918 | 182000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20230918 | 181900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20230918 | 181800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20230918 | 181700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20230918 | 181600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20230918 | 181500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20230918 | 181400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20230918 | 181300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 63 | 20230918 | 181200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20230918 | 181100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20230918 | 181000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20230918 | 180900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20230918 | 180800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20230918 | 180700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20230918 | 180600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20230918 | 180500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20230918 | 180400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20230918 | 180300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20230918 | 180200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20230918 | 180100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20230918 | 180000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20230918 | 175900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20230918 | 175800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20230918 | 175700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20230918 | 175600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20230918 | 175500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20230918 | 175400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20230918 | 175300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20230918 | 175200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20230918 | 175100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20230918 | 175000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20230918 | 174900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20230918 | 174800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20230918 | 174700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20230918 | 174600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20230918 | 174500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20230918 | 174400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20230918 | 174300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 93 | 20230918 | 174200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20230918 | 174100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20230918 | 174000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20230918 | 173900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20230918 | 173800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20230918 | 173700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20230918 | 173600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20230918 | 173500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20230918 | 173400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20230918 | 173300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20230918 | 173200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20230918 | 173100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20230918 | 173000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20230918 | 172900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20230918 | 172800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20230918 | 172700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20230918 | 172600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20230918 | 172500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20230918 | 172400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20230918 | 172300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20230918 | 172200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20230918 | 172100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20230918 | 172000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20230918 | 171900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20230918 | 171800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20230918 | 171700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20230918 | 171600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20230918 | 171500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20230918 | 171400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20230918 | 171300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 123 | 20230918 | 171200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20230918 | 171100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20230918 | 171000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20230918 | 170900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20230918 | 170800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20230918 | 170700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20230918 | 170600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20230918 | 170500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20230918 | 170400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20230918 | 170300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20230918 | 170200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20230918 | 170100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20230918 | 170000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20230918 | 165900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20230918 | 165800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20230918 | 165700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20230918 | 165600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20230918 | 165500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20230918 | 165400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20230918 | 165300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20230918 | 165200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20230918 | 165100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20230918 | 165000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20230918 | 164900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20230918 | 164800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20230918 | 164700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20230918 | 164600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20230918 | 164500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20230918 | 164400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20230918 | 164300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 153 | 20230918 | 164200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20230918 | 164100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20230918 | 164000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20230918 | 163900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20230918 | 163800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20230918 | 163700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20230918 | 163600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20230918 | 163500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20230918 | 163400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20230918 | 163300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20230918 | 163200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20230918 | 163100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20230918 | 163000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20230918 | 162900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20230918 | 162800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20230918 | 162700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20230918 | 162600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20230918 | 162500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20230918 | 162400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20230918 | 162300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20230918 | 162200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20230918 | 162100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20230918 | 162000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20230918 | 161900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20230918 | 161800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20230918 | 161700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20230918 | 161600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20230918 | 161500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20230918 | 161400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20230918 | 161300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 183 | 20230918 | 161200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20230918 | 161100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20230918 | 161000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20230918 | 160900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20230918 | 160800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20230918 | 160700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20230918 | 160600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20230918 | 160500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20230918 | 160400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20230918 | 160300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20230918 | 160200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20230918 | 160100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20230918 | 160000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20230918 | 155900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20230918 | 155800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20230918 | 155700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20230918 | 155600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20230918 | 155500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20230918 | 155400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20230918 | 155300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20230918 | 155200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20230918 | 155100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20230918 | 155000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20230918 | 154900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20230918 | 154800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20230918 | 154700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20230918 | 154600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20230918 | 154500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20230918 | 154400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20230918 | 154300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 213 | 20230918 | 154200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20230918 | 154100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20230918 | 154000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20230918 | 153900 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20230918 | 153800 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20230918 | 153700 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20230918 | 153600 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20230918 | 153500 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20230918 | 153400 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20230918 | 153300 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20230918 | 153200 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20230918 | 153100 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20230918 | 153000 | 14674074050 | 27800 | 27800 | 27800 | 27800 | 7188 |
| 226 | 20230918 | 152900 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230918 | 152800 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230918 | 152700 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230918 | 152600 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230918 | 152500 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230918 | 152400 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230918 | 152300 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230918 | 152200 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20230918 | 152100 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20230918 | 152000 | 14474247650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20230918 | 151900 | 14474247650 | 27550 | 27600 | 27600 | 27500 | 2491 |
| 237 | 20230918 | 151800 | 14405565650 | 27600 | 27550 | 27600 | 27550 | 1210 |
| 238 | 20230918 | 151700 | 14372208450 | 27550 | 27600 | 27600 | 27550 | 620 |
| 239 | 20230918 | 151600 | 14355119350 | 27600 | 27550 | 27650 | 27550 | 2108 |
| 240 | 20230918 | 151500 | 14296957600 | 27550 | 27550 | 27650 | 27550 | 1025 |
| 241 | 20230918 | 151400 | 14268695250 | 27550 | 27550 | 27650 | 27550 | 1813 |
| 242 | 20230918 | 151300 | 14218705450 | 27550 | 27600 | 27650 | 27550 | 1015 |
| 243 | 20230918 | 151200 | 14190704250 | 27600 | 27600 | 27650 | 27550 | 975 |
| 244 | 20230918 | 151100 | 14163814250 | 27600 | 27550 | 27650 | 27500 | 2783 |
| 245 | 20230918 | 151000 | 14087026950 | 27550 | 27600 | 27700 | 27550 | 3164 |
| 246 | 20230918 | 150900 | 13999736750 | 27650 | 27650 | 27700 | 27600 | 691 |
| 247 | 20230918 | 150800 | 13980641650 | 27650 | 27650 | 27700 | 27600 | 1083 |
| 248 | 20230918 | 150700 | 13950716250 | 27650 | 27600 | 27700 | 27600 | 1090 |
| 249 | 20230918 | 150600 | 13920596700 | 27650 | 27650 | 27650 | 27600 | 1689 |
| 250 | 20230918 | 150500 | 13873944450 | 27650 | 27600 | 27700 | 27600 | 829 |
| 251 | 20230918 | 150400 | 13851018800 | 27600 | 27700 | 27750 | 27600 | 2379 |
| 252 | 20230918 | 150300 | 13785239800 | 27700 | 27700 | 27750 | 27650 | 452 |
| 253 | 20230918 | 150200 | 13772726750 | 27650 | 27650 | 27750 | 27650 | 1248 |
| 254 | 20230918 | 150100 | 13738162000 | 27600 | 27650 | 27750 | 27600 | 675 |
| 255 | 20230918 | 150000 | 13719489750 | 27700 | 27700 | 27750 | 27650 | 815 |
| 256 | 20230918 | 145900 | 13696914050 | 27650 | 27700 | 27750 | 27600 | 992 |
| 257 | 20230918 | 145800 | 13669465900 | 27700 | 27600 | 27750 | 27600 | 1304 |
| 258 | 20230918 | 145700 | 13633348650 | 27650 | 27750 | 27750 | 27600 | 1584 |
| 259 | 20230918 | 145600 | 13589547200 | 27750 | 27700 | 27750 | 27650 | 1331 |
| 260 | 20230918 | 145500 | 13552693300 | 27700 | 27700 | 27750 | 27700 | 895 |
| 261 | 20230918 | 145400 | 13527874850 | 27700 | 27800 | 27800 | 27650 | 1470 |
| 262 | 20230918 | 145300 | 13487099500 | 27750 | 27750 | 27800 | 27700 | 554 |
| 263 | 20230918 | 145200 | 13471722600 | 27750 | 27700 | 27800 | 27700 | 574 |
| 264 | 20230918 | 145100 | 13455808350 | 27700 | 27650 | 27750 | 27650 | 867 |
| 265 | 20230918 | 145000 | 13431790050 | 27650 | 27700 | 27700 | 27650 | 927 |
| 266 | 20230918 | 144900 | 13406118900 | 27700 | 27750 | 27750 | 27700 | 539 |
| 267 | 20230918 | 144800 | 13391176050 | 27750 | 27750 | 27800 | 27700 | 956 |
| 268 | 20230918 | 144700 | 13364660000 | 27750 | 27700 | 27800 | 27700 | 670 |
| 269 | 20230918 | 144600 | 13346069900 | 27700 | 27750 | 27800 | 27700 | 660 |
| 270 | 20230918 | 144500 | 13327758700 | 27800 | 27750 | 27800 | 27700 | 1915 |
| 271 | 20230918 | 144400 | 13274595300 | 27800 | 27750 | 27800 | 27700 | 594 |
| 272 | 20230918 | 144300 | 13258101150 | 27750 | 27750 | 27800 | 27700 | 621 |
| 273 | 20230918 | 144200 | 13240860650 | 27800 | 27750 | 27800 | 27700 | 757 |
| 274 | 20230918 | 144100 | 13219853850 | 27750 | 27750 | 27750 | 27700 | 570 |
| 275 | 20230918 | 144000 | 13204040950 | 27750 | 27750 | 27800 | 27650 | 1238 |
| 276 | 20230918 | 143900 | 13169683350 | 27750 | 27750 | 27750 | 27650 | 1099 |
| 277 | 20230918 | 143800 | 13139271600 | 27700 | 27700 | 27750 | 27700 | 689 |
| 278 | 20230918 | 143700 | 13120174850 | 27750 | 27700 | 27750 | 27600 | 561 |
| 279 | 20230918 | 143600 | 13104644900 | 27700 | 27700 | 27700 | 27600 | 677 |
| 280 | 20230918 | 143500 | 13085918400 | 27650 | 27700 | 27700 | 27650 | 1735 |
| 281 | 20230918 | 143400 | 13037922750 | 27750 | 27700 | 27750 | 27650 | 653 |
| 282 | 20230918 | 143300 | 13019830400 | 27650 | 27650 | 27750 | 27650 | 550 |
| 283 | 20230918 | 143200 | 13004599250 | 27700 | 27650 | 27700 | 27650 | 925 |
| 284 | 20230918 | 143100 | 12979013650 | 27700 | 27650 | 27750 | 27650 | 851 |
| 285 | 20230918 | 143000 | 12955425850 | 27650 | 27700 | 27800 | 27650 | 793 |
| 286 | 20230918 | 142900 | 12933459400 | 27700 | 27650 | 27750 | 27650 | 1036 |
| 287 | 20230918 | 142800 | 12904779500 | 27650 | 27700 | 27750 | 27650 | 852 |
| 288 | 20230918 | 142700 | 12881191750 | 27750 | 27700 | 27750 | 27650 | 1122 |
| 289 | 20230918 | 142600 | 12850129600 | 27700 | 27650 | 27700 | 27650 | 833 |
| 290 | 20230918 | 142500 | 12827085800 | 27700 | 27650 | 27700 | 27650 | 974 |
| 291 | 20230918 | 142400 | 12800122000 | 27650 | 27650 | 27700 | 27650 | 767 |
| 292 | 20230918 | 142300 | 12778901750 | 27700 | 27750 | 27750 | 27650 | 1107 |
| 293 | 20230918 | 142200 | 12748273800 | 27700 | 27750 | 27750 | 27700 | 675 |
| 294 | 20230918 | 142100 | 12729570350 | 27750 | 27700 | 27750 | 27700 | 881 |
| 295 | 20230918 | 142000 | 12705155850 | 27750 | 27750 | 27800 | 27700 | 585 |
| 296 | 20230918 | 141900 | 12688927250 | 27750 | 27700 | 27800 | 27700 | 553 |
| 297 | 20230918 | 141800 | 12673589500 | 27700 | 27700 | 27800 | 27700 | 1713 |
| 298 | 20230918 | 141700 | 12626106000 | 27750 | 27750 | 27750 | 27700 | 1082 |
| 299 | 20230918 | 141600 | 12596111600 | 27700 | 27700 | 27800 | 27700 | 1599 |
| 300 | 20230918 | 141500 | 12551764400 | 27750 | 27800 | 27850 | 27750 | 887 |
| 301 | 20230918 | 141400 | 12527137900 | 27750 | 27800 | 27800 | 27750 | 1112 |
| 302 | 20230918 | 141300 | 12496245900 | 27750 | 27800 | 27850 | 27750 | 1269 |
| 303 | 20230918 | 141200 | 12460996000 | 27800 | 27850 | 27850 | 27750 | 714 |
| 304 | 20230918 | 141100 | 12441160000 | 27800 | 27800 | 27850 | 27750 | 1507 |
| 305 | 20230918 | 141000 | 12399253300 | 27800 | 27850 | 27900 | 27800 | 1077 |
| 306 | 20230918 | 140900 | 12369271050 | 27850 | 27800 | 27900 | 27800 | 981 |
| 307 | 20230918 | 140800 | 12341951450 | 27850 | 27850 | 27850 | 27800 | 1538 |
| 308 | 20230918 | 140700 | 12299160100 | 27850 | 27850 | 27850 | 27800 | 1426 |
| 309 | 20230918 | 140600 | 12259456950 | 27850 | 27800 | 27850 | 27750 | 413 |
| 310 | 20230918 | 140500 | 12247976850 | 27750 | 27750 | 27850 | 27750 | 763 |
| 311 | 20230918 | 140400 | 12226780950 | 27800 | 27750 | 27800 | 27750 | 1156 |
| 312 | 20230918 | 140300 | 12194655400 | 27750 | 27800 | 27850 | 27750 | 1209 |
| 313 | 20230918 | 140200 | 12161059350 | 27800 | 27800 | 27850 | 27750 | 1732 |
| 314 | 20230918 | 140100 | 12112920050 | 27750 | 27800 | 27800 | 27750 | 930 |
| 315 | 20230918 | 140000 | 12087088600 | 27800 | 27750 | 27850 | 27750 | 740 |
| 316 | 20230918 | 135900 | 12066520600 | 27750 | 27750 | 27800 | 27700 | 1141 |
| 317 | 20230918 | 135800 | 12034832100 | 27700 | 27750 | 27800 | 27700 | 2205 |
| 318 | 20230918 | 135700 | 11973619500 | 27750 | 27850 | 27850 | 27700 | 2583 |
| 319 | 20230918 | 135600 | 11901893300 | 27850 | 27800 | 27900 | 27800 | 2987 |
| 320 | 20230918 | 135500 | 11818753350 | 27850 | 27800 | 27850 | 27800 | 1288 |
| 321 | 20230918 | 135400 | 11782913100 | 27850 | 27850 | 27850 | 27750 | 908 |
| 322 | 20230918 | 135300 | 11757667350 | 27850 | 27800 | 27900 | 27750 | 3577 |
| 323 | 20230918 | 135200 | 11658150800 | 27800 | 27750 | 27800 | 27650 | 2240 |
| 324 | 20230918 | 135100 | 11596004000 | 27750 | 27750 | 27750 | 27650 | 895 |
| 325 | 20230918 | 135000 | 11571196100 | 27750 | 27750 | 27750 | 27650 | 499 |
| 326 | 20230918 | 134900 | 11557367600 | 27700 | 27700 | 27800 | 27650 | 1253 |
| 327 | 20230918 | 134800 | 11522657600 | 27750 | 27750 | 27800 | 27650 | 694 |
| 328 | 20230918 | 134700 | 11503425600 | 27750 | 27650 | 27800 | 27650 | 947 |
| 329 | 20230918 | 134600 | 11477180050 | 27650 | 27700 | 27750 | 27650 | 992 |
| 330 | 20230918 | 134500 | 11449707950 | 27700 | 27750 | 27750 | 27700 | 616 |
| 331 | 20230918 | 134400 | 11432626300 | 27700 | 27700 | 27800 | 27700 | 789 |
| 332 | 20230918 | 134300 | 11410744350 | 27700 | 27650 | 27750 | 27650 | 2483 |
| 333 | 20230918 | 134200 | 11341926050 | 27700 | 27650 | 27700 | 27600 | 994 |
| 334 | 20230918 | 134100 | 11314443250 | 27650 | 27700 | 27700 | 27650 | 868 |
| 335 | 20230918 | 134000 | 11290417100 | 27700 | 27750 | 27750 | 27600 | 2277 |
| 336 | 20230918 | 133900 | 11227440500 | 27700 | 27650 | 27700 | 27650 | 476 |
| 337 | 20230918 | 133800 | 11214262100 | 27700 | 27650 | 27700 | 27650 | 449 |
| 338 | 20230918 | 133700 | 11201839900 | 27650 | 27600 | 27650 | 27550 | 900 |
| 339 | 20230918 | 133600 | 11176988000 | 27600 | 27600 | 27650 | 27600 | 443 |
| 340 | 20230918 | 133500 | 11164749750 | 27600 | 27650 | 27650 | 27600 | 1096 |
| 341 | 20230918 | 133400 | 11134482250 | 27650 | 27650 | 27700 | 27600 | 1074 |
| 342 | 20230918 | 133300 | 11104789950 | 27650 | 27650 | 27700 | 27650 | 580 |
| 343 | 20230918 | 133200 | 11088741100 | 27650 | 27650 | 27700 | 27600 | 874 |
| 344 | 20230918 | 133100 | 11064546800 | 27650 | 27650 | 27700 | 27600 | 950 |
| 345 | 20230918 | 133000 | 11038278200 | 27650 | 27700 | 27700 | 27650 | 754 |
| 346 | 20230918 | 132900 | 11017410350 | 27700 | 27600 | 27700 | 27600 | 2016 |
| 347 | 20230918 | 132800 | 10961670750 | 27650 | 27600 | 27650 | 27550 | 613 |
| 348 | 20230918 | 132700 | 10944759850 | 27650 | 27550 | 27650 | 27550 | 984 |
| 349 | 20230918 | 132600 | 10917600650 | 27600 | 27550 | 27600 | 27550 | 634 |
| 350 | 20230918 | 132500 | 10900120750 | 27550 | 27500 | 27650 | 27500 | 1094 |
| 351 | 20230918 | 132400 | 10869986250 | 27500 | 27600 | 27600 | 27500 | 827 |
| 352 | 20230918 | 132300 | 10847194050 | 27550 | 27600 | 27600 | 27550 | 462 |
| 353 | 20230918 | 132200 | 10834449200 | 27600 | 27650 | 27650 | 27600 | 1254 |
| 354 | 20230918 | 132100 | 10799811800 | 27650 | 27600 | 27700 | 27600 | 464 |
| 355 | 20230918 | 132000 | 10786994300 | 27650 | 27650 | 27650 | 27600 | 371 |
| 356 | 20230918 | 131900 | 10776744900 | 27650 | 27550 | 27700 | 27550 | 477 |
| 357 | 20230918 | 131800 | 10763548850 | 27600 | 27650 | 27650 | 27550 | 1047 |
| 358 | 20230918 | 131700 | 10734635500 | 27650 | 27600 | 27650 | 27550 | 468 |
| 359 | 20230918 | 131600 | 10721712950 | 27550 | 27600 | 27600 | 27550 | 268 |
| 360 | 20230918 | 131500 | 10714319700 | 27600 | 27600 | 27650 | 27550 | 1139 |
| 361 | 20230918 | 131400 | 10682917100 | 27600 | 27600 | 27700 | 27550 | 1011 |
| 362 | 20230918 | 131300 | 10655020200 | 27600 | 27600 | 27650 | 27600 | 1751 |
| 363 | 20230918 | 131200 | 10606676600 | 27650 | 27650 | 27700 | 27600 | 547 |
| 364 | 20230918 | 131100 | 10591553900 | 27650 | 27650 | 27750 | 27550 | 986 |
| 365 | 20230918 | 131000 | 10564275750 | 27600 | 27650 | 27700 | 27550 | 1458 |
| 366 | 20230918 | 130900 | 10523994450 | 27650 | 27750 | 27750 | 27600 | 1193 |
| 367 | 20230918 | 130800 | 10490966950 | 27750 | 27650 | 27750 | 27650 | 1606 |
| 368 | 20230918 | 130700 | 10446501750 | 27700 | 27650 | 27700 | 27600 | 996 |
| 369 | 20230918 | 130600 | 10418970100 | 27650 | 27550 | 27650 | 27550 | 3551 |
| 370 | 20230918 | 130500 | 10320894600 | 27600 | 27450 | 27600 | 27450 | 2077 |
| 371 | 20230918 | 130400 | 10263688400 | 27450 | 27450 | 27500 | 27400 | 709 |
| 372 | 20230918 | 130300 | 10244238250 | 27400 | 27400 | 27450 | 27350 | 2182 |
| 373 | 20230918 | 130200 | 10184454000 | 27350 | 27300 | 27350 | 27250 | 1316 |
| 374 | 20230918 | 130100 | 10148528600 | 27350 | 27250 | 27350 | 27200 | 1231 |
| 375 | 20230918 | 130000 | 10114933150 | 27200 | 27150 | 27250 | 27100 | 1006 |
| 376 | 20230918 | 125900 | 10087580850 | 27200 | 27200 | 27250 | 27100 | 444 |
| 377 | 20230918 | 125800 | 10075529600 | 27150 | 27200 | 27250 | 27100 | 1026 |
| 378 | 20230918 | 125700 | 10047642050 | 27100 | 27150 | 27200 | 27100 | 963 |
| 379 | 20230918 | 125600 | 10021506900 | 27150 | 27150 | 27250 | 27150 | 1718 |
| 380 | 20230918 | 125500 | 9974819750 | 27150 | 27150 | 27150 | 27150 | 640 |
| 381 | 20230918 | 125400 | 9957443750 | 27150 | 27150 | 27250 | 27150 | 1803 |
| 382 | 20230918 | 125300 | 9908401050 | 27150 | 27100 | 27200 | 27100 | 647 |
| 383 | 20230918 | 125200 | 9890842900 | 27100 | 27050 | 27150 | 27050 | 718 |
| 384 | 20230918 | 125100 | 9871399000 | 27050 | 27100 | 27100 | 27050 | 1839 |
| 385 | 20230918 | 125000 | 9821652900 | 27050 | 27100 | 27150 | 27050 | 800 |
| 386 | 20230918 | 124900 | 9799978150 | 27100 | 27100 | 27150 | 27100 | 686 |
| 387 | 20230918 | 124800 | 9781387450 | 27150 | 27150 | 27200 | 27100 | 796 |
| 388 | 20230918 | 124700 | 9759792650 | 27150 | 27200 | 27200 | 27150 | 536 |
| 389 | 20230918 | 124600 | 9745236950 | 27150 | 27150 | 27200 | 27150 | 1341 |
| 390 | 20230918 | 124500 | 9708782800 | 27200 | 27150 | 27250 | 27150 | 1421 |
| 391 | 20230918 | 124400 | 9670153200 | 27150 | 27200 | 27200 | 27150 | 583 |
| 392 | 20230918 | 124300 | 9654322650 | 27150 | 27150 | 27200 | 27150 | 799 |
| 393 | 20230918 | 124200 | 9632616450 | 27200 | 27100 | 27200 | 27100 | 1459 |
| 394 | 20230918 | 124100 | 9593016750 | 27100 | 27050 | 27150 | 27050 | 1106 |
| 395 | 20230918 | 124000 | 9563022700 | 27100 | 27000 | 27150 | 27000 | 1130 |
| 396 | 20230918 | 123900 | 9532491350 | 27000 | 27000 | 27050 | 27000 | 515 |
| 397 | 20230918 | 123800 | 9518584250 | 27000 | 27050 | 27050 | 27000 | 599 |
| 398 | 20230918 | 123700 | 9502406250 | 27000 | 27000 | 27100 | 27000 | 4507 |
| 399 | 20230918 | 123600 | 9380665600 | 27000 | 27050 | 27050 | 27000 | 686 |
| 400 | 20230918 | 123500 | 9362131550 | 27000 | 27000 | 27100 | 27000 | 825 |
| 401 | 20230918 | 123400 | 9339842300 | 27050 | 27050 | 27100 | 27000 | 1739 |
| 402 | 20230918 | 123300 | 9292876000 | 27050 | 27050 | 27050 | 27000 | 1181 |
| 403 | 20230918 | 123200 | 9260951550 | 27050 | 27100 | 27150 | 27050 | 696 |
| 404 | 20230918 | 123100 | 9242097900 | 27100 | 27100 | 27150 | 27100 | 527 |
| 405 | 20230918 | 123000 | 9227813300 | 27100 | 27100 | 27150 | 27050 | 1163 |
| 406 | 20230918 | 122900 | 9196287500 | 27100 | 27150 | 27150 | 27100 | 1485 |
| 407 | 20230918 | 122800 | 9155989150 | 27150 | 27150 | 27200 | 27150 | 213 |
| 408 | 20230918 | 122700 | 9150205400 | 27150 | 27150 | 27200 | 27150 | 984 |
| 409 | 20230918 | 122600 | 9123486550 | 27150 | 27150 | 27200 | 27100 | 464 |
| 410 | 20230918 | 122500 | 9110886750 | 27150 | 27200 | 27200 | 27150 | 526 |
| 411 | 20230918 | 122400 | 9096597750 | 27200 | 27250 | 27250 | 27150 | 595 |
| 412 | 20230918 | 122300 | 9080416750 | 27250 | 27250 | 27300 | 27200 | 575 |
| 413 | 20230918 | 122200 | 9064760550 | 27250 | 27250 | 27300 | 27200 | 438 |
| 414 | 20230918 | 122100 | 9052827400 | 27250 | 27200 | 27300 | 27200 | 754 |
| 415 | 20230918 | 122000 | 9032294350 | 27150 | 27150 | 27250 | 27150 | 694 |
| 416 | 20230918 | 121900 | 9013418500 | 27200 | 27150 | 27200 | 27100 | 1754 |
| 417 | 20230918 | 121800 | 8965754900 | 27150 | 27200 | 27200 | 27150 | 302 |
| 418 | 20230918 | 121700 | 8957555350 | 27200 | 27150 | 27200 | 27150 | 696 |
| 419 | 20230918 | 121600 | 8938656750 | 27150 | 27150 | 27200 | 27100 | 1006 |
| 420 | 20230918 | 121500 | 8911319400 | 27100 | 27100 | 27100 | 27100 | 733 |
| 421 | 20230918 | 121400 | 8891455100 | 27150 | 27100 | 27150 | 27100 | 157 |
| 422 | 20230918 | 121300 | 8887200350 | 27150 | 27050 | 27200 | 27050 | 605 |
| 423 | 20230918 | 121200 | 8870791300 | 27050 | 27050 | 27100 | 27050 | 661 |
| 424 | 20230918 | 121100 | 8852911000 | 27050 | 27100 | 27150 | 27050 | 397 |
| 425 | 20230918 | 121000 | 8842151500 | 27100 | 27050 | 27150 | 27050 | 511 |
| 426 | 20230918 | 120900 | 8828282750 | 27100 | 27100 | 27150 | 27050 | 689 |
| 427 | 20230918 | 120800 | 8809605600 | 27100 | 27050 | 27150 | 27050 | 231 |
| 428 | 20230918 | 120700 | 8803346350 | 27100 | 27050 | 27150 | 27050 | 846 |
| 429 | 20230918 | 120600 | 8780425200 | 27050 | 27100 | 27200 | 27050 | 921 |
| 430 | 20230918 | 120500 | 8755481350 | 27100 | 27050 | 27150 | 27050 | 549 |
| 431 | 20230918 | 120400 | 8740601900 | 27050 | 27100 | 27150 | 27000 | 1799 |
| 432 | 20230918 | 120300 | 8691890900 | 27100 | 27100 | 27150 | 27100 | 319 |
| 433 | 20230918 | 120200 | 8683245100 | 27150 | 27100 | 27150 | 27100 | 567 |
| 434 | 20230918 | 120100 | 8667878750 | 27100 | 27150 | 27200 | 27100 | 391 |
| 435 | 20230918 | 120000 | 8657267200 | 27150 | 27100 | 27200 | 27100 | 325 |
| 436 | 20230918 | 115900 | 8648448700 | 27150 | 27000 | 27150 | 27000 | 986 |
| 437 | 20230918 | 115800 | 8621709850 | 27050 | 27000 | 27100 | 27000 | 618 |
| 438 | 20230918 | 115700 | 8605001850 | 27050 | 27050 | 27100 | 27000 | 2181 |
| 439 | 20230918 | 115600 | 8546082300 | 27000 | 27050 | 27050 | 27000 | 731 |
| 440 | 20230918 | 115500 | 8526313400 | 27050 | 27100 | 27100 | 27050 | 959 |
| 441 | 20230918 | 115400 | 8500333950 | 27150 | 27150 | 27200 | 27150 | 389 |
| 442 | 20230918 | 115300 | 8489772550 | 27150 | 27200 | 27250 | 27150 | 770 |
| 443 | 20230918 | 115200 | 8468840350 | 27250 | 27100 | 27250 | 27100 | 773 |
| 444 | 20230918 | 115100 | 8447844900 | 27100 | 27100 | 27150 | 27000 | 587 |
| 445 | 20230918 | 115000 | 8431944700 | 27050 | 27150 | 27150 | 27050 | 420 |
| 446 | 20230918 | 114900 | 8420570450 | 27150 | 27100 | 27150 | 27050 | 538 |
| 447 | 20230918 | 114800 | 8405990550 | 27050 | 27000 | 27100 | 27000 | 700 |
| 448 | 20230918 | 114700 | 8387071750 | 27000 | 27000 | 27050 | 26950 | 3760 |
| 449 | 20230918 | 114600 | 8285536000 | 27000 | 27150 | 27150 | 27000 | 12063 |
| 450 | 20230918 | 114500 | 7959437900 | 27150 | 27150 | 27150 | 27150 | 1004 |
| 451 | 20230918 | 114400 | 7932179300 | 27150 | 27150 | 27200 | 27100 | 962 |
| 452 | 20230918 | 114300 | 7906071750 | 27150 | 27150 | 27150 | 27100 | 2276 |
| 453 | 20230918 | 114200 | 7844325650 | 27150 | 27200 | 27200 | 27150 | 814 |
| 454 | 20230918 | 114100 | 7822224600 | 27200 | 27200 | 27200 | 27150 | 369 |
| 455 | 20230918 | 114000 | 7812200100 | 27200 | 27200 | 27250 | 27200 | 498 |
| 456 | 20230918 | 113900 | 7798654350 | 27200 | 27250 | 27250 | 27200 | 423 |
| 457 | 20230918 | 113800 | 7787139700 | 27300 | 27200 | 27300 | 27200 | 817 |
| 458 | 20230918 | 113700 | 7764907000 | 27200 | 27200 | 27250 | 27200 | 251 |
| 459 | 20230918 | 113600 | 7758079750 | 27200 | 27250 | 27250 | 27200 | 618 |
| 460 | 20230918 | 113500 | 7741251600 | 27250 | 27200 | 27300 | 27200 | 731 |
| 461 | 20230918 | 113400 | 7721355950 | 27200 | 27250 | 27300 | 27200 | 381 |
| 462 | 20230918 | 113300 | 7710974550 | 27200 | 27250 | 27300 | 27200 | 545 |
| 463 | 20230918 | 113200 | 7696127700 | 27250 | 27300 | 27300 | 27250 | 672 |
| 464 | 20230918 | 113100 | 7677801650 | 27300 | 27300 | 27350 | 27300 | 804 |
| 465 | 20230918 | 113000 | 7655826600 | 27350 | 27200 | 27350 | 27200 | 736 |
| 466 | 20230918 | 112900 | 7635745500 | 27200 | 27200 | 27250 | 27200 | 1047 |
| 467 | 20230918 | 112800 | 7607257600 | 27200 | 27200 | 27250 | 27150 | 2841 |
| 468 | 20230918 | 112700 | 7529985200 | 27200 | 27150 | 27200 | 27150 | 947 |
| 469 | 20230918 | 112600 | 7504268950 | 27150 | 27200 | 27250 | 27150 | 619 |
| 470 | 20230918 | 112500 | 7487439400 | 27250 | 27250 | 27300 | 27200 | 519 |
| 471 | 20230918 | 112400 | 7473314450 | 27200 | 27200 | 27200 | 27150 | 413 |
| 472 | 20230918 | 112300 | 7462082800 | 27200 | 27200 | 27250 | 27200 | 1172 |
| 473 | 20230918 | 112200 | 7430203500 | 27200 | 27250 | 27250 | 27200 | 1218 |
| 474 | 20230918 | 112100 | 7397055450 | 27250 | 27250 | 27300 | 27250 | 309 |
| 475 | 20230918 | 112000 | 7388630200 | 27300 | 27300 | 27350 | 27250 | 471 |
| 476 | 20230918 | 111900 | 7375777950 | 27300 | 27250 | 27350 | 27200 | 1567 |
| 477 | 20230918 | 111800 | 7333073650 | 27250 | 27250 | 27300 | 27250 | 1690 |
| 478 | 20230918 | 111700 | 7287010150 | 27250 | 27250 | 27300 | 27250 | 309 |
| 479 | 20230918 | 111600 | 7278587300 | 27250 | 27300 | 27350 | 27250 | 1207 |
| 480 | 20230918 | 111500 | 7245686450 | 27300 | 27300 | 27350 | 27300 | 933 |
| 481 | 20230918 | 111400 | 7220214550 | 27300 | 27400 | 27400 | 27300 | 791 |
| 482 | 20230918 | 111300 | 7198592900 | 27300 | 27350 | 27350 | 27300 | 3877 |
| 483 | 20230918 | 111200 | 7092660200 | 27350 | 27350 | 27400 | 27350 | 2303 |
| 484 | 20230918 | 111100 | 7029669450 | 27350 | 27400 | 27450 | 27350 | 7267 |
| 485 | 20230918 | 111000 | 6830630150 | 27400 | 27450 | 27500 | 27400 | 4358 |
| 486 | 20230918 | 110900 | 6711005700 | 27450 | 27450 | 27500 | 27450 | 305 |
| 487 | 20230918 | 110800 | 6702629700 | 27500 | 27500 | 27600 | 27450 | 6547 |
| 488 | 20230918 | 110700 | 6522566850 | 27550 | 27500 | 27550 | 27500 | 1273 |
| 489 | 20230918 | 110600 | 6487546200 | 27500 | 27500 | 27550 | 27500 | 271 |
| 490 | 20230918 | 110500 | 6480091150 | 27500 | 27550 | 27550 | 27500 | 602 |
| 491 | 20230918 | 110400 | 6463524050 | 27500 | 27550 | 27600 | 27500 | 964 |
| 492 | 20230918 | 110300 | 6436967050 | 27600 | 27550 | 27600 | 27550 | 708 |
| 493 | 20230918 | 110200 | 6417461550 | 27550 | 27600 | 27600 | 27550 | 926 |
| 494 | 20230918 | 110100 | 6391946700 | 27550 | 27550 | 27600 | 27550 | 896 |
| 495 | 20230918 | 110000 | 6367257950 | 27550 | 27550 | 27600 | 27550 | 290 |
| 496 | 20230918 | 105900 | 6359263100 | 27650 | 27550 | 27650 | 27550 | 460 |
| 497 | 20230918 | 105800 | 6346586200 | 27550 | 27600 | 27650 | 27550 | 589 |
| 498 | 20230918 | 105700 | 6330341000 | 27600 | 27600 | 27600 | 27550 | 540 |
| 499 | 20230918 | 105600 | 6315452950 | 27600 | 27550 | 27750 | 27550 | 987 |
| 500 | 20230918 | 105500 | 6288182250 | 27650 | 27550 | 27650 | 27550 | 764 |
| 501 | 20230918 | 105400 | 6267133550 | 27550 | 27600 | 27650 | 27550 | 396 |
| 502 | 20230918 | 105300 | 6256206100 | 27600 | 27600 | 27600 | 27550 | 880 |
| 503 | 20230918 | 105200 | 6231925350 | 27600 | 27600 | 27650 | 27600 | 1062 |
| 504 | 20230918 | 105100 | 6202608850 | 27600 | 27650 | 27650 | 27600 | 382 |
| 505 | 20230918 | 105000 | 6192064600 | 27600 | 27650 | 27700 | 27600 | 320 |
| 506 | 20230918 | 104900 | 6183212000 | 27650 | 27650 | 27650 | 27650 | 960 |
| 507 | 20230918 | 104800 | 6156668000 | 27700 | 27650 | 27700 | 27650 | 768 |
| 508 | 20230918 | 104700 | 6135399100 | 27650 | 27650 | 27700 | 27650 | 252 |
| 509 | 20230918 | 104600 | 6128427600 | 27700 | 27650 | 27700 | 27600 | 841 |
| 510 | 20230918 | 104500 | 6105185800 | 27650 | 27700 | 27700 | 27650 | 76 |
| 511 | 20230918 | 104400 | 6103082750 | 27700 | 27650 | 27700 | 27650 | 307 |
| 512 | 20230918 | 104300 | 6094590800 | 27650 | 27700 | 27700 | 27550 | 797 |
| 513 | 20230918 | 104200 | 6072590350 | 27650 | 27600 | 27700 | 27600 | 1640 |
| 514 | 20230918 | 104100 | 6027254700 | 27600 | 27650 | 27650 | 27600 | 691 |
| 515 | 20230918 | 104000 | 6008179200 | 27650 | 27700 | 27700 | 27600 | 1126 |
| 516 | 20230918 | 103900 | 5977043350 | 27650 | 27600 | 27650 | 27550 | 622 |
| 517 | 20230918 | 103800 | 5959853000 | 27600 | 27550 | 27650 | 27500 | 1383 |
| 518 | 20230918 | 103700 | 5921698200 | 27550 | 27500 | 27600 | 27500 | 1716 |
| 519 | 20230918 | 103600 | 5874433800 | 27500 | 27500 | 27550 | 27500 | 1115 |
| 520 | 20230918 | 103500 | 5843764050 | 27500 | 27500 | 27550 | 27500 | 446 |
| 521 | 20230918 | 103400 | 5831497600 | 27500 | 27550 | 27550 | 27500 | 821 |
| 522 | 20230918 | 103300 | 5808894750 | 27550 | 27600 | 27600 | 27550 | 683 |
| 523 | 20230918 | 103200 | 5790066800 | 27600 | 27500 | 27650 | 27500 | 1875 |
| 524 | 20230918 | 103100 | 5738364950 | 27500 | 27550 | 27550 | 27500 | 1197 |
| 525 | 20230918 | 103000 | 5705410600 | 27550 | 27550 | 27600 | 27550 | 442 |
| 526 | 20230918 | 102900 | 5693229650 | 27550 | 27550 | 27600 | 27500 | 1624 |
| 527 | 20230918 | 102800 | 5648494150 | 27550 | 27600 | 27600 | 27550 | 1103 |
| 528 | 20230918 | 102700 | 5618098050 | 27600 | 27600 | 27700 | 27550 | 1976 |
| 529 | 20230918 | 102600 | 5563565200 | 27600 | 27600 | 27600 | 27550 | 3037 |
| 530 | 20230918 | 102500 | 5479874700 | 27600 | 27600 | 27650 | 27550 | 1348 |
| 531 | 20230918 | 102400 | 5442676100 | 27600 | 27650 | 27650 | 27600 | 944 |
| 532 | 20230918 | 102300 | 5416617850 | 27600 | 27650 | 27700 | 27600 | 3109 |
| 533 | 20230918 | 102200 | 5330724050 | 27800 | 27650 | 27800 | 27600 | 4447 |
| 534 | 20230918 | 102100 | 5207574050 | 27600 | 27650 | 27700 | 27600 | 3840 |
| 535 | 20230918 | 102000 | 5101381150 | 27700 | 27750 | 27750 | 27700 | 3333 |
| 536 | 20230918 | 101900 | 5009046500 | 27700 | 27700 | 27750 | 27700 | 2787 |
| 537 | 20230918 | 101800 | 4931828050 | 27750 | 27800 | 27850 | 27750 | 4711 |
| 538 | 20230918 | 101700 | 4801052750 | 27850 | 27800 | 27900 | 27800 | 1222 |
| 539 | 20230918 | 101600 | 4767057400 | 27800 | 27850 | 27850 | 27800 | 807 |
| 540 | 20230918 | 101500 | 4744619400 | 27800 | 27850 | 27900 | 27800 | 2953 |
| 541 | 20230918 | 101400 | 4662374350 | 27850 | 27850 | 27900 | 27850 | 681 |
| 542 | 20230918 | 101300 | 4643398600 | 27850 | 27900 | 27950 | 27850 | 1940 |
| 543 | 20230918 | 101200 | 4589227650 | 27900 | 27900 | 28000 | 27900 | 377 |
| 544 | 20230918 | 101100 | 4578704250 | 27950 | 27950 | 28000 | 27900 | 755 |
| 545 | 20230918 | 101000 | 4557620750 | 27900 | 27900 | 27950 | 27900 | 579 |
| 546 | 20230918 | 100900 | 4541466100 | 27900 | 27900 | 27950 | 27900 | 388 |
| 547 | 20230918 | 100800 | 4530639700 | 27900 | 27900 | 27900 | 27850 | 740 |
| 548 | 20230918 | 100700 | 4510020950 | 27900 | 27850 | 27900 | 27850 | 651 |
| 549 | 20230918 | 100600 | 4491887400 | 27850 | 27850 | 27900 | 27850 | 322 |
| 550 | 20230918 | 100500 | 4482915350 | 27900 | 27850 | 27950 | 27850 | 824 |
| 551 | 20230918 | 100400 | 4459919000 | 27850 | 27900 | 27900 | 27850 | 1336 |
| 552 | 20230918 | 100300 | 4422710150 | 27850 | 27950 | 27950 | 27850 | 585 |
| 553 | 20230918 | 100200 | 4406399250 | 27850 | 27850 | 27950 | 27850 | 1385 |
| 554 | 20230918 | 100100 | 4367755700 | 27850 | 27850 | 27900 | 27850 | 2669 |
| 555 | 20230918 | 100000 | 4293418050 | 27900 | 27950 | 27950 | 27900 | 1671 |
| 556 | 20230918 | 095900 | 4246796950 | 27950 | 27900 | 27950 | 27900 | 732 |
| 557 | 20230918 | 095800 | 4226371050 | 27900 | 27950 | 27950 | 27900 | 1389 |
| 558 | 20230918 | 095700 | 4187588400 | 27950 | 28000 | 28000 | 27950 | 1088 |
| 559 | 20230918 | 095600 | 4157171700 | 27950 | 28000 | 28000 | 27950 | 3539 |
| 560 | 20230918 | 095500 | 4058234050 | 28000 | 28050 | 28050 | 28000 | 457 |
| 561 | 20230918 | 095400 | 4045437150 | 28050 | 28000 | 28100 | 28000 | 347 |
| 562 | 20230918 | 095300 | 4035717950 | 28000 | 28050 | 28150 | 28000 | 1150 |
| 563 | 20230918 | 095200 | 4003457400 | 28050 | 28050 | 28100 | 28050 | 527 |
| 564 | 20230918 | 095100 | 3988675000 | 28050 | 28050 | 28100 | 27950 | 2042 |
| 565 | 20230918 | 095000 | 3931485200 | 28000 | 28100 | 28100 | 28000 | 15765 |
| 566 | 20230918 | 094900 | 3489802550 | 28050 | 28050 | 28100 | 28050 | 781 |
| 567 | 20230918 | 094800 | 3467872200 | 28050 | 28050 | 28100 | 28050 | 1514 |
| 568 | 20230918 | 094700 | 3425366550 | 28050 | 27950 | 28050 | 27950 | 808 |
| 569 | 20230918 | 094600 | 3402723600 | 27900 | 27900 | 28000 | 27800 | 2163 |
| 570 | 20230918 | 094500 | 3342378100 | 27900 | 27900 | 27950 | 27850 | 1224 |
| 571 | 20230918 | 094400 | 3308251200 | 27900 | 27850 | 27950 | 27800 | 3529 |
| 572 | 20230918 | 094300 | 3209853100 | 27800 | 27850 | 27850 | 27750 | 5354 |
| 573 | 20230918 | 094200 | 3061172000 | 27850 | 27900 | 27900 | 27800 | 3397 |
| 574 | 20230918 | 094100 | 2966566900 | 27850 | 27850 | 27900 | 27850 | 4067 |
| 575 | 20230918 | 094000 | 2853295500 | 27850 | 27950 | 27950 | 27850 | 5065 |
| 576 | 20230918 | 093900 | 2712046100 | 27950 | 27950 | 28000 | 27900 | 2651 |
| 577 | 20230918 | 093800 | 2637973850 | 28000 | 28000 | 28050 | 27950 | 2773 |
| 578 | 20230918 | 093700 | 2560351150 | 28000 | 28050 | 28050 | 28000 | 1280 |
| 579 | 20230918 | 093600 | 2524498900 | 28050 | 28050 | 28100 | 28000 | 4353 |
| 580 | 20230918 | 093500 | 2402417700 | 28100 | 28150 | 28150 | 28100 | 3395 |
| 581 | 20230918 | 093400 | 2306969400 | 28150 | 28200 | 28250 | 28150 | 1212 |
| 582 | 20230918 | 093300 | 2272810800 | 28200 | 28250 | 28250 | 28150 | 371 |
| 583 | 20230918 | 093200 | 2262355500 | 28250 | 28150 | 28250 | 28150 | 781 |
| 584 | 20230918 | 093100 | 2240368150 | 28150 | 28250 | 28300 | 28150 | 1093 |
| 585 | 20230918 | 093000 | 2209540600 | 28250 | 28150 | 28300 | 28150 | 1204 |
| 586 | 20230918 | 092900 | 2175574100 | 28200 | 28150 | 28200 | 28100 | 2070 |
| 587 | 20230918 | 092800 | 2117376700 | 28150 | 28200 | 28250 | 28100 | 2187 |
| 588 | 20230918 | 092700 | 2055803650 | 28200 | 28150 | 28250 | 28150 | 946 |
| 589 | 20230918 | 092600 | 2029158100 | 28150 | 28200 | 28200 | 28150 | 1235 |
| 590 | 20230918 | 092500 | 1994391450 | 28150 | 28200 | 28200 | 28150 | 604 |
| 591 | 20230918 | 092400 | 1977360500 | 28200 | 28250 | 28300 | 28150 | 1040 |
| 592 | 20230918 | 092300 | 1948036300 | 28250 | 28350 | 28350 | 28250 | 289 |
| 593 | 20230918 | 092200 | 1939871150 | 28350 | 28300 | 28350 | 28250 | 478 |
| 594 | 20230918 | 092100 | 1926359800 | 28250 | 28200 | 28300 | 28150 | 1210 |
| 595 | 20230918 | 092000 | 1892244400 | 28150 | 28200 | 28200 | 28100 | 7381 |
| 596 | 20230918 | 091900 | 1684520400 | 28200 | 28300 | 28300 | 28200 | 2676 |
| 597 | 20230918 | 091800 | 1609002700 | 28250 | 28300 | 28300 | 28250 | 1165 |
| 598 | 20230918 | 091700 | 1576064050 | 28300 | 28300 | 28350 | 28250 | 1235 |
| 599 | 20230918 | 091600 | 1541120750 | 28350 | 28350 | 28350 | 28300 | 744 |
| 600 | 20230918 | 091500 | 1520035500 | 28350 | 28500 | 28500 | 28350 | 855 |
| 601 | 20230918 | 091400 | 1495757050 | 28500 | 28400 | 28600 | 28400 | 2394 |
| 602 | 20230918 | 091300 | 1427463150 | 28400 | 28350 | 28450 | 28350 | 859 |
| 603 | 20230918 | 091200 | 1403088100 | 28350 | 28400 | 28450 | 28350 | 572 |
| 604 | 20230918 | 091100 | 1386848600 | 28400 | 28400 | 28500 | 28350 | 2123 |
| 605 | 20230918 | 091000 | 1326527250 | 28400 | 28450 | 28500 | 28350 | 2118 |
| 606 | 20230918 | 090900 | 1266249850 | 28400 | 28350 | 28450 | 28300 | 2339 |
| 607 | 20230918 | 090800 | 1199912550 | 28300 | 28300 | 28350 | 28250 | 1330 |
| 608 | 20230918 | 090700 | 1162268050 | 28350 | 28250 | 28350 | 28250 | 1989 |
| 609 | 20230918 | 090600 | 1106019600 | 28250 | 28300 | 28300 | 28250 | 1904 |
| 610 | 20230918 | 090500 | 1052227400 | 28300 | 28200 | 28300 | 28200 | 1951 |
| 611 | 20230918 | 090400 | 997116650 | 28200 | 28250 | 28300 | 28100 | 8114 |
| 612 | 20230918 | 090300 | 768239400 | 28250 | 28450 | 28550 | 28250 | 4017 |
| 613 | 20230918 | 090200 | 654524150 | 28500 | 28500 | 28600 | 28450 | 4248 |
| 614 | 20230918 | 090100 | 533411550 | 28500 | 28400 | 28600 | 28400 | 6227 |
| 615 | 20230918 | 090000 | 356094500 | 28350 | 28350 | 28400 | 28300 | 12545 |