34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 3 | 20230918 | 192700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20230918 | 192600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20230918 | 192500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20230918 | 192400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20230918 | 192300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20230918 | 192200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20230918 | 192100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20230918 | 192000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20230918 | 191900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20230918 | 191800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20230918 | 191700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20230918 | 191600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20230918 | 191500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20230918 | 191400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20230918 | 191300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20230918 | 191200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20230918 | 191100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20230918 | 191000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20230918 | 190900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20230918 | 190800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20230918 | 190700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20230918 | 190600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20230918 | 190500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20230918 | 190400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20230918 | 190300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20230918 | 190200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20230918 | 190100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20230918 | 190000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20230918 | 185900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20230918 | 185800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 33 | 20230918 | 185700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20230918 | 185600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20230918 | 185500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20230918 | 185400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20230918 | 185300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20230918 | 185200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20230918 | 185100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20230918 | 185000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20230918 | 184900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20230918 | 184800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20230918 | 184700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20230918 | 184600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20230918 | 184500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20230918 | 184400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20230918 | 184300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20230918 | 184200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20230918 | 184100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20230918 | 184000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20230918 | 183900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20230918 | 183800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20230918 | 183700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20230918 | 183600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20230918 | 183500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20230918 | 183400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20230918 | 183300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20230918 | 183200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20230918 | 183100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20230918 | 183000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20230918 | 182900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20230918 | 182800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 63 | 20230918 | 182700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20230918 | 182600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20230918 | 182500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20230918 | 182400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20230918 | 182300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20230918 | 182200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20230918 | 182100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20230918 | 182000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20230918 | 181900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20230918 | 181800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20230918 | 181700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20230918 | 181600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20230918 | 181500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20230918 | 181400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20230918 | 181300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20230918 | 181200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20230918 | 181100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20230918 | 181000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20230918 | 180900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20230918 | 180800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20230918 | 180700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20230918 | 180600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20230918 | 180500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20230918 | 180400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20230918 | 180300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20230918 | 180200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20230918 | 180100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20230918 | 180000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20230918 | 175900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20230918 | 175800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 93 | 20230918 | 175700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20230918 | 175600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20230918 | 175500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20230918 | 175400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20230918 | 175300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20230918 | 175200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20230918 | 175100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20230918 | 175000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20230918 | 174900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20230918 | 174800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20230918 | 174700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20230918 | 174600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20230918 | 174500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20230918 | 174400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20230918 | 174300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20230918 | 174200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20230918 | 174100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20230918 | 174000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20230918 | 173900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20230918 | 173800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20230918 | 173700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20230918 | 173600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20230918 | 173500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20230918 | 173400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20230918 | 173300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20230918 | 173200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20230918 | 173100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20230918 | 173000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20230918 | 172900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20230918 | 172800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 123 | 20230918 | 172700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20230918 | 172600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20230918 | 172500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20230918 | 172400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20230918 | 172300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20230918 | 172200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20230918 | 172100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20230918 | 172000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20230918 | 171900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20230918 | 171800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20230918 | 171700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20230918 | 171600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20230918 | 171500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20230918 | 171400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20230918 | 171300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20230918 | 171200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20230918 | 171100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20230918 | 171000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20230918 | 170900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20230918 | 170800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20230918 | 170700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20230918 | 170600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20230918 | 170500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20230918 | 170400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20230918 | 170300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20230918 | 170200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20230918 | 170100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20230918 | 170000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20230918 | 165900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20230918 | 165800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 153 | 20230918 | 165700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20230918 | 165600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20230918 | 165500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20230918 | 165400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20230918 | 165300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20230918 | 165200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20230918 | 165100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20230918 | 165000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20230918 | 164900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20230918 | 164800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20230918 | 164700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20230918 | 164600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20230918 | 164500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20230918 | 164400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20230918 | 164300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20230918 | 164200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20230918 | 164100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20230918 | 164000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20230918 | 163900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20230918 | 163800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20230918 | 163700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20230918 | 163600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20230918 | 163500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20230918 | 163400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20230918 | 163300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20230918 | 163200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20230918 | 163100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20230918 | 163000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20230918 | 162900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20230918 | 162800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 183 | 20230918 | 162700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20230918 | 162600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20230918 | 162500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20230918 | 162400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20230918 | 162300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20230918 | 162200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20230918 | 162100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230918 | 162000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230918 | 161900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230918 | 161800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230918 | 161700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230918 | 161600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230918 | 161500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230918 | 161400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230918 | 161300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230918 | 161200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230918 | 161100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20230918 | 161000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20230918 | 160900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20230918 | 160800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20230918 | 160700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20230918 | 160600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20230918 | 160500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20230918 | 160400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20230918 | 160300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20230918 | 160200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20230918 | 160100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20230918 | 160000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20230918 | 155900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20230918 | 155800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 213 | 20230918 | 155700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20230918 | 155600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20230918 | 155500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20230918 | 155400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20230918 | 155300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20230918 | 155200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20230918 | 155100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20230918 | 155000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20230918 | 154900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20230918 | 154800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20230918 | 154700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20230918 | 154600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20230918 | 154500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20230918 | 154400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20230918 | 154300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20230918 | 154200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20230918 | 154100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20230918 | 154000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20230918 | 153900 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20230918 | 153800 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20230918 | 153700 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20230918 | 153600 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20230918 | 153500 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20230918 | 153400 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20230918 | 153300 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20230918 | 153200 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20230918 | 153100 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20230918 | 153000 | 18499788650 | 37300 | 37300 | 37300 | 37300 | 14925 |
| 241 | 20230918 | 152900 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20230918 | 152800 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 243 | 20230918 | 152700 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20230918 | 152600 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20230918 | 152500 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20230918 | 152400 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20230918 | 152300 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20230918 | 152200 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20230918 | 152100 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20230918 | 152000 | 17943086150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20230918 | 151900 | 17943086150 | 37500 | 37550 | 37550 | 37450 | 716 |
| 252 | 20230918 | 151800 | 17916250700 | 37500 | 37500 | 37500 | 37400 | 2918 |
| 253 | 20230918 | 151700 | 17806873400 | 37500 | 37500 | 37500 | 37450 | 844 |
| 254 | 20230918 | 151600 | 17775234750 | 37550 | 37500 | 37550 | 37450 | 1117 |
| 255 | 20230918 | 151500 | 17733350800 | 37450 | 37450 | 37550 | 37450 | 2719 |
| 256 | 20230918 | 151400 | 17631405100 | 37500 | 37500 | 37500 | 37450 | 942 |
| 257 | 20230918 | 151300 | 17596122250 | 37450 | 37450 | 37500 | 37450 | 1201 |
| 258 | 20230918 | 151200 | 17551136850 | 37450 | 37450 | 37500 | 37450 | 209 |
| 259 | 20230918 | 151100 | 17543305450 | 37450 | 37400 | 37500 | 37400 | 1237 |
| 260 | 20230918 | 151000 | 17496980500 | 37450 | 37400 | 37450 | 37400 | 511 |
| 261 | 20230918 | 150900 | 17477866750 | 37450 | 37450 | 37450 | 37450 | 70 |
| 262 | 20230918 | 150800 | 17475245250 | 37450 | 37450 | 37450 | 37400 | 809 |
| 263 | 20230918 | 150700 | 17444974150 | 37450 | 37450 | 37500 | 37450 | 623 |
| 264 | 20230918 | 150600 | 17421637850 | 37450 | 37500 | 37500 | 37450 | 697 |
| 265 | 20230918 | 150500 | 17395531200 | 37500 | 37450 | 37500 | 37450 | 426 |
| 266 | 20230918 | 150400 | 17379564450 | 37500 | 37450 | 37500 | 37450 | 467 |
| 267 | 20230918 | 150300 | 17362071950 | 37450 | 37450 | 37450 | 37400 | 3748 |
| 268 | 20230918 | 150200 | 17221825350 | 37450 | 37500 | 37500 | 37450 | 73 |
| 269 | 20230918 | 150100 | 17219090450 | 37500 | 37500 | 37500 | 37500 | 905 |
| 270 | 20230918 | 150000 | 17185152950 | 37500 | 37400 | 37550 | 37400 | 2268 |
| 271 | 20230918 | 145900 | 17100098900 | 37450 | 37450 | 37450 | 37400 | 642 |
| 272 | 20230918 | 145800 | 17076056050 | 37400 | 37500 | 37500 | 37400 | 1128 |
| 273 | 20230918 | 145700 | 17033830350 | 37500 | 37550 | 37550 | 37500 | 287 |
| 274 | 20230918 | 145600 | 17023065200 | 37550 | 37550 | 37550 | 37500 | 1037 |
| 275 | 20230918 | 145500 | 16984174600 | 37500 | 37550 | 37550 | 37500 | 310 |
| 276 | 20230918 | 145400 | 16972545600 | 37550 | 37550 | 37550 | 37500 | 476 |
| 277 | 20230918 | 145300 | 16954674300 | 37550 | 37550 | 37550 | 37550 | 450 |
| 278 | 20230918 | 145200 | 16937776800 | 37550 | 37500 | 37550 | 37500 | 582 |
| 279 | 20230918 | 145100 | 16915938650 | 37450 | 37450 | 37450 | 37450 | 5 |
| 280 | 20230918 | 145000 | 16915751400 | 37500 | 37450 | 37550 | 37400 | 1980 |
| 281 | 20230918 | 144900 | 16841633100 | 37500 | 37450 | 37500 | 37400 | 1194 |
| 282 | 20230918 | 144800 | 16796876550 | 37400 | 37400 | 37400 | 37400 | 8 |
| 283 | 20230918 | 144700 | 16796577350 | 37450 | 37400 | 37450 | 37400 | 2685 |
| 284 | 20230918 | 144600 | 16696090900 | 37400 | 37400 | 37500 | 37400 | 411 |
| 285 | 20230918 | 144500 | 16680699800 | 37500 | 37450 | 37500 | 37400 | 1920 |
| 286 | 20230918 | 144400 | 16608829300 | 37450 | 37450 | 37500 | 37450 | 978 |
| 287 | 20230918 | 144300 | 16572194100 | 37450 | 37500 | 37500 | 37450 | 1359 |
| 288 | 20230918 | 144200 | 16521238650 | 37500 | 37550 | 37550 | 37500 | 17 |
| 289 | 20230918 | 144100 | 16520600500 | 37550 | 37500 | 37550 | 37500 | 320 |
| 290 | 20230918 | 144000 | 16508599650 | 37600 | 37500 | 37650 | 37500 | 1671 |
| 291 | 20230918 | 143900 | 16445746900 | 37500 | 37450 | 37500 | 37450 | 412 |
| 292 | 20230918 | 143800 | 16430305500 | 37450 | 37300 | 37500 | 37300 | 580 |
| 293 | 20230918 | 143700 | 16408608600 | 37300 | 37450 | 37450 | 37300 | 1719 |
| 294 | 20230918 | 143600 | 16344384500 | 37500 | 37450 | 37550 | 37450 | 930 |
| 295 | 20230918 | 143500 | 16309478600 | 37450 | 37300 | 37450 | 37250 | 3817 |
| 296 | 20230918 | 143400 | 16166746100 | 37300 | 37350 | 37400 | 37300 | 945 |
| 297 | 20230918 | 143300 | 16131458650 | 37350 | 37250 | 37350 | 37250 | 862 |
| 298 | 20230918 | 143200 | 16099301800 | 37300 | 37350 | 37350 | 37300 | 1320 |
| 299 | 20230918 | 143100 | 16050062050 | 37350 | 37250 | 37350 | 37250 | 2108 |
| 300 | 20230918 | 143000 | 15971484300 | 37300 | 37300 | 37400 | 37250 | 3465 |
| 301 | 20230918 | 142900 | 15842328250 | 37300 | 37500 | 37500 | 37250 | 9189 |
| 302 | 20230918 | 142800 | 15499257850 | 37500 | 37650 | 37650 | 37500 | 7360 |
| 303 | 20230918 | 142700 | 15222775900 | 37650 | 37650 | 37650 | 37650 | 1725 |
| 304 | 20230918 | 142600 | 15157829650 | 37650 | 37700 | 37700 | 37650 | 191 |
| 305 | 20230918 | 142500 | 15150631200 | 37650 | 37650 | 37650 | 37650 | 34 |
| 306 | 20230918 | 142400 | 15149351100 | 37700 | 37700 | 37700 | 37650 | 804 |
| 307 | 20230918 | 142300 | 15119077700 | 37700 | 37700 | 37700 | 37650 | 58 |
| 308 | 20230918 | 142200 | 15116891250 | 37700 | 37650 | 37700 | 37650 | 12 |
| 309 | 20230918 | 142100 | 15116439350 | 37650 | 37650 | 37700 | 37650 | 154 |
| 310 | 20230918 | 142000 | 15110641200 | 37700 | 37650 | 37700 | 37650 | 42 |
| 311 | 20230918 | 141900 | 15109059600 | 37650 | 37500 | 37650 | 37500 | 2121 |
| 312 | 20230918 | 141800 | 15029299850 | 37550 | 37550 | 37550 | 37550 | 287 |
| 313 | 20230918 | 141700 | 15018523000 | 37550 | 37550 | 37600 | 37550 | 118 |
| 314 | 20230918 | 141600 | 15014091050 | 37550 | 37550 | 37550 | 37550 | 596 |
| 315 | 20230918 | 141500 | 14991711250 | 37550 | 37550 | 37550 | 37500 | 178 |
| 316 | 20230918 | 141400 | 14985027900 | 37550 | 37550 | 37550 | 37550 | 70 |
| 317 | 20230918 | 141300 | 14982399400 | 37550 | 37550 | 37550 | 37500 | 141 |
| 318 | 20230918 | 141200 | 14977106100 | 37500 | 37500 | 37550 | 37500 | 361 |
| 319 | 20230918 | 141100 | 14963551200 | 37550 | 37550 | 37550 | 37550 | 374 |
| 320 | 20230918 | 141000 | 14949507500 | 37550 | 37550 | 37550 | 37550 | 408 |
| 321 | 20230918 | 140900 | 14934187100 | 37550 | 37550 | 37550 | 37550 | 73 |
| 322 | 20230918 | 140800 | 14931445950 | 37550 | 37550 | 37550 | 37550 | 894 |
| 323 | 20230918 | 140700 | 14897876250 | 37550 | 37600 | 37600 | 37550 | 116 |
| 324 | 20230918 | 140600 | 14893519650 | 37600 | 37650 | 37650 | 37600 | 1357 |
| 325 | 20230918 | 140500 | 14842493250 | 37600 | 37650 | 37650 | 37600 | 204 |
| 326 | 20230918 | 140400 | 14834820350 | 37650 | 37650 | 37650 | 37650 | 301 |
| 327 | 20230918 | 140300 | 14823487700 | 37650 | 37600 | 37650 | 37600 | 226 |
| 328 | 20230918 | 140200 | 14814988400 | 37650 | 37600 | 37650 | 37550 | 59 |
| 329 | 20230918 | 140100 | 14812771350 | 37550 | 37550 | 37650 | 37550 | 355 |
| 330 | 20230918 | 140000 | 14799424650 | 37550 | 37600 | 37600 | 37550 | 491 |
| 331 | 20230918 | 135900 | 14780984250 | 37600 | 37600 | 37650 | 37600 | 414 |
| 332 | 20230918 | 135800 | 14765414900 | 37600 | 37650 | 37650 | 37550 | 446 |
| 333 | 20230918 | 135700 | 14748644000 | 37600 | 37600 | 37650 | 37600 | 205 |
| 334 | 20230918 | 135600 | 14740935950 | 37650 | 37600 | 37650 | 37600 | 155 |
| 335 | 20230918 | 135500 | 14735103000 | 37600 | 37550 | 37600 | 37550 | 336 |
| 336 | 20230918 | 135400 | 14722471700 | 37550 | 37600 | 37600 | 37550 | 96 |
| 337 | 20230918 | 135300 | 14718864550 | 37600 | 37600 | 37600 | 37550 | 102 |
| 338 | 20230918 | 135200 | 14715031650 | 37600 | 37550 | 37600 | 37550 | 401 |
| 339 | 20230918 | 135100 | 14699954450 | 37550 | 37550 | 37550 | 37500 | 354 |
| 340 | 20230918 | 135000 | 14686664250 | 37550 | 37500 | 37550 | 37500 | 1078 |
| 341 | 20230918 | 134900 | 14646189000 | 37500 | 37500 | 37550 | 37450 | 122 |
| 342 | 20230918 | 134800 | 14641615800 | 37500 | 37550 | 37550 | 37450 | 81 |
| 343 | 20230918 | 134700 | 14638579550 | 37550 | 37550 | 37600 | 37450 | 823 |
| 344 | 20230918 | 134600 | 14607686650 | 37550 | 37600 | 37600 | 37550 | 530 |
| 345 | 20230918 | 134500 | 14587772250 | 37600 | 37500 | 37600 | 37500 | 1700 |
| 346 | 20230918 | 134400 | 14523961800 | 37500 | 37450 | 37500 | 37450 | 35 |
| 347 | 20230918 | 134300 | 14522650150 | 37450 | 37400 | 37450 | 37400 | 299 |
| 348 | 20230918 | 134200 | 14511455750 | 37400 | 37400 | 37400 | 37400 | 431 |
| 349 | 20230918 | 134100 | 14495336350 | 37400 | 37400 | 37450 | 37400 | 599 |
| 350 | 20230918 | 134000 | 14472933650 | 37400 | 37400 | 37400 | 37400 | 81 |
| 351 | 20230918 | 133900 | 14469904250 | 37450 | 37400 | 37450 | 37350 | 630 |
| 352 | 20230918 | 133800 | 14446342700 | 37400 | 37400 | 37450 | 37400 | 243 |
| 353 | 20230918 | 133700 | 14437252750 | 37350 | 37450 | 37450 | 37350 | 576 |
| 354 | 20230918 | 133600 | 14415700900 | 37450 | 37400 | 37450 | 37350 | 1432 |
| 355 | 20230918 | 133500 | 14362104650 | 37350 | 37500 | 37500 | 37200 | 23420 |
| 356 | 20230918 | 133400 | 13489712850 | 37550 | 37500 | 37550 | 37500 | 663 |
| 357 | 20230918 | 133300 | 13464847950 | 37500 | 37550 | 37550 | 37500 | 465 |
| 358 | 20230918 | 133200 | 13447389000 | 37550 | 37600 | 37600 | 37550 | 63 |
| 359 | 20230918 | 133100 | 13445020650 | 37600 | 37600 | 37600 | 37600 | 148 |
| 360 | 20230918 | 133000 | 13439455850 | 37600 | 37600 | 37650 | 37600 | 251 |
| 361 | 20230918 | 132900 | 13430018000 | 37600 | 37600 | 37600 | 37600 | 453 |
| 362 | 20230918 | 132800 | 13412985200 | 37600 | 37650 | 37650 | 37600 | 571 |
| 363 | 20230918 | 132700 | 13391492000 | 37650 | 37650 | 37700 | 37650 | 494 |
| 364 | 20230918 | 132600 | 13372886600 | 37650 | 37600 | 37650 | 37600 | 78 |
| 365 | 20230918 | 132500 | 13369950200 | 37650 | 37550 | 37650 | 37550 | 646 |
| 366 | 20230918 | 132400 | 13345670600 | 37600 | 37600 | 37650 | 37600 | 445 |
| 367 | 20230918 | 132300 | 13328933050 | 37600 | 37600 | 37650 | 37600 | 159 |
| 368 | 20230918 | 132200 | 13322948200 | 37600 | 37650 | 37700 | 37600 | 244 |
| 369 | 20230918 | 132100 | 13313759750 | 37650 | 37500 | 37650 | 37450 | 3171 |
| 370 | 20230918 | 132000 | 13194696950 | 37500 | 37450 | 37500 | 37450 | 81 |
| 371 | 20230918 | 131900 | 13191663000 | 37450 | 37450 | 37450 | 37450 | 100 |
| 372 | 20230918 | 131800 | 13187918000 | 37450 | 37450 | 37500 | 37450 | 19 |
| 373 | 20230918 | 131700 | 13187206300 | 37450 | 37400 | 37450 | 37400 | 174 |
| 374 | 20230918 | 131600 | 13180693950 | 37400 | 37400 | 37400 | 37400 | 613 |
| 375 | 20230918 | 131500 | 13157767750 | 37350 | 37400 | 37400 | 37350 | 705 |
| 376 | 20230918 | 131400 | 13131434700 | 37400 | 37350 | 37450 | 37300 | 914 |
| 377 | 20230918 | 131300 | 13097267400 | 37350 | 37400 | 37400 | 37250 | 2547 |
| 378 | 20230918 | 131200 | 13002228400 | 37400 | 37300 | 37400 | 37300 | 638 |
| 379 | 20230918 | 131100 | 12978425400 | 37300 | 37300 | 37450 | 37250 | 2403 |
| 380 | 20230918 | 131000 | 12888653800 | 37350 | 37350 | 37400 | 37300 | 2548 |
| 381 | 20230918 | 130900 | 12793572300 | 37350 | 37400 | 37400 | 37350 | 689 |
| 382 | 20230918 | 130800 | 12767835100 | 37400 | 37400 | 37450 | 37350 | 201 |
| 383 | 20230918 | 130700 | 12760317900 | 37400 | 37400 | 37450 | 37250 | 5184 |
| 384 | 20230918 | 130600 | 12566861100 | 37400 | 37450 | 37450 | 37400 | 909 |
| 385 | 20230918 | 130500 | 12532844700 | 37450 | 37450 | 37500 | 37400 | 339 |
| 386 | 20230918 | 130400 | 12520146450 | 37500 | 37550 | 37550 | 37450 | 2247 |
| 387 | 20230918 | 130300 | 12435965650 | 37500 | 37500 | 37500 | 37500 | 194 |
| 388 | 20230918 | 130200 | 12428690650 | 37500 | 37500 | 37550 | 37500 | 392 |
| 389 | 20230918 | 130100 | 12413988700 | 37500 | 37450 | 37500 | 37450 | 688 |
| 390 | 20230918 | 130000 | 12388192350 | 37500 | 37500 | 37500 | 37450 | 941 |
| 391 | 20230918 | 125900 | 12352925200 | 37500 | 37400 | 37500 | 37400 | 1411 |
| 392 | 20230918 | 125800 | 12300036750 | 37400 | 37400 | 37450 | 37400 | 1149 |
| 393 | 20230918 | 125700 | 12257062750 | 37400 | 37350 | 37400 | 37300 | 3818 |
| 394 | 20230918 | 125600 | 12114485300 | 37400 | 37350 | 37400 | 37350 | 1955 |
| 395 | 20230918 | 125500 | 12041459750 | 37400 | 37400 | 37450 | 37400 | 1610 |
| 396 | 20230918 | 125400 | 11981245600 | 37400 | 37450 | 37450 | 37400 | 1360 |
| 397 | 20230918 | 125300 | 11930379400 | 37400 | 37400 | 37450 | 37400 | 817 |
| 398 | 20230918 | 125200 | 11899818450 | 37450 | 37500 | 37500 | 37400 | 83 |
| 399 | 20230918 | 125100 | 11896712450 | 37500 | 37500 | 37500 | 37350 | 5247 |
| 400 | 20230918 | 125000 | 11700257550 | 37450 | 37500 | 37500 | 37450 | 317 |
| 401 | 20230918 | 124900 | 11688385550 | 37500 | 37450 | 37500 | 37450 | 306 |
| 402 | 20230918 | 124800 | 11676918050 | 37450 | 37500 | 37500 | 37450 | 312 |
| 403 | 20230918 | 124700 | 11665227600 | 37500 | 37450 | 37500 | 37450 | 327 |
| 404 | 20230918 | 124600 | 11652976900 | 37450 | 37450 | 37450 | 37450 | 76 |
| 405 | 20230918 | 124500 | 11650130700 | 37500 | 37450 | 37500 | 37400 | 1093 |
| 406 | 20230918 | 124400 | 11609201600 | 37500 | 37500 | 37500 | 37450 | 704 |
| 407 | 20230918 | 124300 | 11582803400 | 37500 | 37500 | 37500 | 37450 | 411 |
| 408 | 20230918 | 124200 | 11567403900 | 37450 | 37500 | 37500 | 37450 | 580 |
| 409 | 20230918 | 124100 | 11545656950 | 37500 | 37500 | 37500 | 37450 | 177 |
| 410 | 20230918 | 124000 | 11539019750 | 37500 | 37500 | 37500 | 37350 | 5151 |
| 411 | 20230918 | 123900 | 11346473500 | 37500 | 37450 | 37500 | 37400 | 1891 |
| 412 | 20230918 | 123800 | 11275654100 | 37450 | 37500 | 37550 | 37450 | 4453 |
| 413 | 20230918 | 123700 | 11108774250 | 37500 | 37550 | 37600 | 37500 | 1292 |
| 414 | 20230918 | 123600 | 11060255950 | 37550 | 37550 | 37550 | 37500 | 1465 |
| 415 | 20230918 | 123500 | 11005285950 | 37600 | 37550 | 37600 | 37500 | 801 |
| 416 | 20230918 | 123400 | 10975200950 | 37550 | 37550 | 37600 | 37500 | 358 |
| 417 | 20230918 | 123300 | 10961760300 | 37500 | 37550 | 37550 | 37500 | 776 |
| 418 | 20230918 | 123200 | 10932622850 | 37550 | 37600 | 37650 | 37550 | 2222 |
| 419 | 20230918 | 123100 | 10849156250 | 37600 | 37550 | 37600 | 37500 | 1618 |
| 420 | 20230918 | 123000 | 10788418900 | 37550 | 37600 | 37600 | 37550 | 1334 |
| 421 | 20230918 | 122900 | 10738321450 | 37550 | 37700 | 37700 | 37550 | 1681 |
| 422 | 20230918 | 122800 | 10675065000 | 37700 | 37700 | 37700 | 37650 | 173 |
| 423 | 20230918 | 122700 | 10668543700 | 37700 | 37700 | 37700 | 37700 | 156 |
| 424 | 20230918 | 122600 | 10662662500 | 37650 | 37700 | 37700 | 37650 | 708 |
| 425 | 20230918 | 122500 | 10635991400 | 37700 | 37700 | 37700 | 37650 | 581 |
| 426 | 20230918 | 122400 | 10614088250 | 37650 | 37700 | 37700 | 37650 | 738 |
| 427 | 20230918 | 122300 | 10586267950 | 37700 | 37700 | 37700 | 37650 | 422 |
| 428 | 20230918 | 122200 | 10570360850 | 37700 | 37700 | 37700 | 37650 | 561 |
| 429 | 20230918 | 122100 | 10549214150 | 37650 | 37650 | 37700 | 37650 | 1023 |
| 430 | 20230918 | 122000 | 10510656650 | 37650 | 37650 | 37700 | 37650 | 151 |
| 431 | 20230918 | 121900 | 10504970250 | 37700 | 37600 | 37700 | 37600 | 1279 |
| 432 | 20230918 | 121800 | 10456812600 | 37600 | 37600 | 37650 | 37600 | 276 |
| 433 | 20230918 | 121700 | 10446433200 | 37600 | 37650 | 37650 | 37600 | 461 |
| 434 | 20230918 | 121600 | 10429091250 | 37650 | 37600 | 37700 | 37450 | 15034 |
| 435 | 20230918 | 121500 | 9864676050 | 37650 | 37700 | 37750 | 37600 | 5658 |
| 436 | 20230918 | 121400 | 9651589500 | 37700 | 37750 | 37800 | 37700 | 3466 |
| 437 | 20230918 | 121300 | 9520866450 | 37800 | 37750 | 37800 | 37750 | 323 |
| 438 | 20230918 | 121200 | 9508664950 | 37750 | 37750 | 37750 | 37750 | 422 |
| 439 | 20230918 | 121100 | 9492734450 | 37800 | 37750 | 37800 | 37750 | 168 |
| 440 | 20230918 | 121000 | 9486389400 | 37750 | 37750 | 37800 | 37700 | 815 |
| 441 | 20230918 | 120900 | 9455621900 | 37750 | 37700 | 37750 | 37700 | 573 |
| 442 | 20230918 | 120800 | 9434008850 | 37750 | 37700 | 37750 | 37700 | 267 |
| 443 | 20230918 | 120700 | 9423930250 | 37750 | 37750 | 37750 | 37700 | 261 |
| 444 | 20230918 | 120600 | 9414079900 | 37750 | 37700 | 37750 | 37700 | 103 |
| 445 | 20230918 | 120500 | 9410196700 | 37700 | 37700 | 37750 | 37650 | 885 |
| 446 | 20230918 | 120400 | 9376824600 | 37650 | 37800 | 37800 | 37650 | 1331 |
| 447 | 20230918 | 120300 | 9326638500 | 37800 | 37750 | 37800 | 37750 | 598 |
| 448 | 20230918 | 120200 | 9304035700 | 37800 | 37800 | 37800 | 37700 | 1710 |
| 449 | 20230918 | 120100 | 9239556950 | 37800 | 37700 | 37800 | 37700 | 231 |
| 450 | 20230918 | 120000 | 9230842750 | 37750 | 37750 | 37800 | 37650 | 3344 |
| 451 | 20230918 | 115900 | 9104767400 | 37700 | 37850 | 37850 | 37700 | 1771 |
| 452 | 20230918 | 115800 | 9037878550 | 37850 | 37800 | 37850 | 37750 | 617 |
| 453 | 20230918 | 115700 | 9014551250 | 37750 | 37750 | 37800 | 37700 | 2110 |
| 454 | 20230918 | 115600 | 8934910800 | 37750 | 37750 | 37750 | 37750 | 1993 |
| 455 | 20230918 | 115500 | 8859675050 | 37800 | 37750 | 37800 | 37750 | 63 |
| 456 | 20230918 | 115400 | 8857295250 | 37800 | 37800 | 37800 | 37700 | 1058 |
| 457 | 20230918 | 115300 | 8817364600 | 37800 | 37850 | 37850 | 37750 | 5182 |
| 458 | 20230918 | 115200 | 8621560700 | 37850 | 37850 | 37850 | 37800 | 1952 |
| 459 | 20230918 | 115100 | 8547679400 | 37850 | 37900 | 37900 | 37850 | 155 |
| 460 | 20230918 | 115000 | 8541809550 | 37900 | 37900 | 37900 | 37850 | 208 |
| 461 | 20230918 | 114900 | 8533928300 | 37900 | 37900 | 37900 | 37900 | 441 |
| 462 | 20230918 | 114800 | 8517214400 | 37850 | 37900 | 37900 | 37850 | 741 |
| 463 | 20230918 | 114700 | 8489155950 | 37900 | 37950 | 37950 | 37900 | 1151 |
| 464 | 20230918 | 114600 | 8445529000 | 37950 | 38000 | 38000 | 37950 | 586 |
| 465 | 20230918 | 114500 | 8423289850 | 37950 | 38000 | 38000 | 37950 | 151 |
| 466 | 20230918 | 114400 | 8417554150 | 38000 | 38000 | 38000 | 37950 | 1559 |
| 467 | 20230918 | 114300 | 8358327250 | 37950 | 37950 | 38000 | 37950 | 1075 |
| 468 | 20230918 | 114200 | 8317529650 | 38000 | 38000 | 38000 | 38000 | 42 |
| 469 | 20230918 | 114100 | 8315933650 | 37950 | 38000 | 38000 | 37950 | 365 |
| 470 | 20230918 | 114000 | 8302076850 | 38000 | 38000 | 38050 | 37950 | 708 |
| 471 | 20230918 | 113900 | 8275174600 | 38000 | 37950 | 38000 | 37950 | 69 |
| 472 | 20230918 | 113800 | 8272553050 | 37950 | 38000 | 38000 | 37950 | 228 |
| 473 | 20230918 | 113700 | 8263892500 | 37950 | 38000 | 38000 | 37950 | 615 |
| 474 | 20230918 | 113600 | 8240550750 | 37950 | 37950 | 38000 | 37950 | 439 |
| 475 | 20230918 | 113500 | 8223890100 | 37950 | 38050 | 38050 | 37950 | 3050 |
| 476 | 20230918 | 113400 | 8107995100 | 38050 | 38000 | 38050 | 38000 | 513 |
| 477 | 20230918 | 113300 | 8088475950 | 38000 | 38000 | 38050 | 38000 | 121 |
| 478 | 20230918 | 113200 | 8083877350 | 38000 | 38000 | 38050 | 38000 | 406 |
| 479 | 20230918 | 113100 | 8068442750 | 38000 | 38000 | 38050 | 38000 | 866 |
| 480 | 20230918 | 113000 | 8035502350 | 38000 | 38050 | 38050 | 38000 | 432 |
| 481 | 20230918 | 112900 | 8019066550 | 38050 | 38100 | 38100 | 38050 | 156 |
| 482 | 20230918 | 112800 | 8013130550 | 38050 | 38050 | 38100 | 38050 | 207 |
| 483 | 20230918 | 112700 | 8005254150 | 38050 | 38050 | 38100 | 38050 | 63 |
| 484 | 20230918 | 112600 | 8002856950 | 38050 | 38050 | 38100 | 38050 | 46 |
| 485 | 20230918 | 112500 | 8001106550 | 38050 | 38150 | 38150 | 38050 | 330 |
| 486 | 20230918 | 112400 | 7988540850 | 38100 | 38050 | 38100 | 38050 | 226 |
| 487 | 20230918 | 112300 | 7979934000 | 38050 | 38050 | 38050 | 38000 | 390 |
| 488 | 20230918 | 112200 | 7965094850 | 38000 | 38050 | 38050 | 38000 | 589 |
| 489 | 20230918 | 112100 | 7942692400 | 38050 | 38100 | 38100 | 38050 | 949 |
| 490 | 20230918 | 112000 | 7906577950 | 38050 | 38150 | 38150 | 38050 | 1037 |
| 491 | 20230918 | 111900 | 7867044200 | 38150 | 38150 | 38150 | 38150 | 45 |
| 492 | 20230918 | 111800 | 7865327450 | 38150 | 38200 | 38200 | 38150 | 244 |
| 493 | 20230918 | 111700 | 7856007150 | 38150 | 38200 | 38200 | 38150 | 180 |
| 494 | 20230918 | 111600 | 7849139850 | 38150 | 38150 | 38200 | 38150 | 226 |
| 495 | 20230918 | 111500 | 7840517750 | 38200 | 38100 | 38200 | 38100 | 548 |
| 496 | 20230918 | 111400 | 7819587000 | 38100 | 38150 | 38200 | 38100 | 108 |
| 497 | 20230918 | 111300 | 7815465800 | 38150 | 38150 | 38150 | 38150 | 1168 |
| 498 | 20230918 | 111200 | 7770906600 | 38150 | 38050 | 38150 | 38050 | 406 |
| 499 | 20230918 | 111100 | 7755448600 | 38000 | 38000 | 38050 | 38000 | 144 |
| 500 | 20230918 | 111000 | 7749974200 | 38000 | 38050 | 38100 | 38000 | 1036 |
| 501 | 20230918 | 110900 | 7710583900 | 38050 | 38050 | 38100 | 38050 | 87 |
| 502 | 20230918 | 110800 | 7707272200 | 38050 | 38100 | 38100 | 38050 | 597 |
| 503 | 20230918 | 110700 | 7684544000 | 38100 | 38050 | 38100 | 38050 | 352 |
| 504 | 20230918 | 110600 | 7671138400 | 38100 | 38050 | 38100 | 38050 | 162 |
| 505 | 20230918 | 110500 | 7664969950 | 38100 | 38150 | 38150 | 38050 | 399 |
| 506 | 20230918 | 110400 | 7649763600 | 38100 | 38050 | 38100 | 38050 | 398 |
| 507 | 20230918 | 110300 | 7634607700 | 38100 | 38100 | 38100 | 38050 | 495 |
| 508 | 20230918 | 110200 | 7615750650 | 38100 | 38050 | 38100 | 38050 | 406 |
| 509 | 20230918 | 110100 | 7600291700 | 38050 | 38050 | 38100 | 38050 | 69 |
| 510 | 20230918 | 110000 | 7597666200 | 38050 | 37950 | 38100 | 37950 | 1106 |
| 511 | 20230918 | 105900 | 7555583700 | 38000 | 38050 | 38050 | 37950 | 439 |
| 512 | 20230918 | 105800 | 7538892250 | 38000 | 38050 | 38050 | 38000 | 486 |
| 513 | 20230918 | 105700 | 7520423750 | 38000 | 38000 | 38050 | 38000 | 344 |
| 514 | 20230918 | 105600 | 7507349250 | 38000 | 38000 | 38050 | 38000 | 152 |
| 515 | 20230918 | 105500 | 7501570750 | 38050 | 38000 | 38050 | 38000 | 309 |
| 516 | 20230918 | 105400 | 7489825650 | 38000 | 38000 | 38050 | 38000 | 254 |
| 517 | 20230918 | 105300 | 7480172950 | 37950 | 38000 | 38000 | 37950 | 1346 |
| 518 | 20230918 | 105200 | 7429030750 | 38000 | 38000 | 38000 | 37950 | 302 |
| 519 | 20230918 | 105100 | 7417562050 | 38000 | 38000 | 38000 | 37950 | 210 |
| 520 | 20230918 | 105000 | 7409592300 | 38000 | 37950 | 38000 | 37900 | 532 |
| 521 | 20230918 | 104900 | 7389408250 | 37900 | 37950 | 37950 | 37900 | 534 |
| 522 | 20230918 | 104800 | 7369148650 | 37950 | 38000 | 38000 | 37950 | 749 |
| 523 | 20230918 | 104700 | 7340689200 | 38000 | 38050 | 38050 | 38000 | 228 |
| 524 | 20230918 | 104600 | 7332022450 | 38000 | 38000 | 38000 | 37950 | 1275 |
| 525 | 20230918 | 104500 | 7283574550 | 37950 | 37900 | 38000 | 37800 | 2538 |
| 526 | 20230918 | 104400 | 7187371300 | 37900 | 38000 | 38000 | 37850 | 1861 |
| 527 | 20230918 | 104300 | 7116702000 | 37950 | 38200 | 38250 | 37700 | 20625 |
| 528 | 20230918 | 104200 | 6336514300 | 38250 | 38250 | 38250 | 38000 | 19348 |
| 529 | 20230918 | 104100 | 5600130600 | 38300 | 38400 | 38400 | 38300 | 470 |
| 530 | 20230918 | 104000 | 5582122100 | 38300 | 38300 | 38350 | 38300 | 212 |
| 531 | 20230918 | 103900 | 5573998300 | 38300 | 38250 | 38300 | 38250 | 510 |
| 532 | 20230918 | 103800 | 5554485400 | 38250 | 38200 | 38250 | 38200 | 557 |
| 533 | 20230918 | 103700 | 5533180400 | 38250 | 38200 | 38250 | 38200 | 330 |
| 534 | 20230918 | 103600 | 5520564800 | 38200 | 38350 | 38350 | 38200 | 546 |
| 535 | 20230918 | 103500 | 5499663650 | 38300 | 38300 | 38300 | 38250 | 286 |
| 536 | 20230918 | 103400 | 5488710850 | 38300 | 38250 | 38350 | 38200 | 176 |
| 537 | 20230918 | 103300 | 5481978300 | 38300 | 38300 | 38300 | 38250 | 732 |
| 538 | 20230918 | 103200 | 5453978050 | 38250 | 38300 | 38300 | 38250 | 1135 |
| 539 | 20230918 | 103100 | 5410520250 | 38300 | 38350 | 38450 | 38300 | 682 |
| 540 | 20230918 | 103000 | 5384362500 | 38350 | 38350 | 38450 | 38350 | 358 |
| 541 | 20230918 | 102900 | 5370614950 | 38350 | 38400 | 38400 | 38350 | 592 |
| 542 | 20230918 | 102800 | 5347909950 | 38400 | 38350 | 38400 | 38300 | 1065 |
| 543 | 20230918 | 102700 | 5307066600 | 38300 | 38350 | 38350 | 38300 | 535 |
| 544 | 20230918 | 102600 | 5286552100 | 38350 | 38450 | 38450 | 38350 | 2473 |
| 545 | 20230918 | 102500 | 5191532750 | 38450 | 38500 | 38500 | 38450 | 666 |
| 546 | 20230918 | 102400 | 5165895200 | 38500 | 38500 | 38500 | 38450 | 460 |
| 547 | 20230918 | 102300 | 5148186400 | 38500 | 38450 | 38500 | 38400 | 118 |
| 548 | 20230918 | 102200 | 5143646900 | 38400 | 38550 | 38550 | 38400 | 314 |
| 549 | 20230918 | 102100 | 5131576700 | 38550 | 38550 | 38550 | 38550 | 270 |
| 550 | 20230918 | 102000 | 5121168200 | 38550 | 38400 | 38600 | 38350 | 460 |
| 551 | 20230918 | 101900 | 5103494300 | 38400 | 38500 | 38550 | 38400 | 2712 |
| 552 | 20230918 | 101800 | 4999200550 | 38550 | 38550 | 38600 | 38550 | 974 |
| 553 | 20230918 | 101700 | 4961649650 | 38600 | 38600 | 38650 | 38550 | 287 |
| 554 | 20230918 | 101600 | 4950570550 | 38600 | 38600 | 38700 | 38600 | 92 |
| 555 | 20230918 | 101500 | 4947014750 | 38600 | 38600 | 38650 | 38600 | 353 |
| 556 | 20230918 | 101400 | 4933386100 | 38600 | 38550 | 38600 | 38550 | 17 |
| 557 | 20230918 | 101300 | 4932730700 | 38550 | 38750 | 38800 | 38550 | 2626 |
| 558 | 20230918 | 101200 | 4831052950 | 38750 | 38800 | 38850 | 38750 | 484 |
| 559 | 20230918 | 101100 | 4812267700 | 38800 | 38750 | 38800 | 38750 | 1029 |
| 560 | 20230918 | 101000 | 4772362200 | 38750 | 38700 | 38800 | 38700 | 631 |
| 561 | 20230918 | 100900 | 4747920300 | 38750 | 38750 | 38750 | 38650 | 491 |
| 562 | 20230918 | 100800 | 4728916050 | 38750 | 38750 | 38800 | 38650 | 866 |
| 563 | 20230918 | 100700 | 4695373350 | 38750 | 38600 | 38750 | 38600 | 2136 |
| 564 | 20230918 | 100600 | 4612722400 | 38600 | 38550 | 38650 | 38550 | 814 |
| 565 | 20230918 | 100500 | 4581289250 | 38550 | 38550 | 38600 | 38500 | 514 |
| 566 | 20230918 | 100400 | 4561482150 | 38500 | 38600 | 38600 | 38500 | 2521 |
| 567 | 20230918 | 100300 | 4464207450 | 38600 | 38550 | 38650 | 38500 | 945 |
| 568 | 20230918 | 100200 | 4427755050 | 38550 | 38550 | 38550 | 38500 | 314 |
| 569 | 20230918 | 100100 | 4415653100 | 38500 | 38500 | 38550 | 38450 | 1367 |
| 570 | 20230918 | 100000 | 4363022000 | 38500 | 38450 | 38500 | 38450 | 1482 |
| 571 | 20230918 | 095900 | 4306027050 | 38450 | 38350 | 38450 | 38350 | 486 |
| 572 | 20230918 | 095800 | 4287354700 | 38350 | 38350 | 38400 | 38350 | 778 |
| 573 | 20230918 | 095700 | 4257480150 | 38350 | 38400 | 38400 | 38350 | 358 |
| 574 | 20230918 | 095600 | 4243746850 | 38350 | 38350 | 38350 | 38350 | 419 |
| 575 | 20230918 | 095500 | 4227678200 | 38350 | 38250 | 38350 | 38250 | 440 |
| 576 | 20230918 | 095400 | 4210818400 | 38250 | 38250 | 38250 | 38250 | 34 |
| 577 | 20230918 | 095300 | 4209517900 | 38250 | 38200 | 38350 | 38200 | 380 |
| 578 | 20230918 | 095200 | 4194974400 | 38200 | 38350 | 38350 | 38200 | 1002 |
| 579 | 20230918 | 095100 | 4156640050 | 38350 | 38300 | 38350 | 38300 | 51 |
| 580 | 20230918 | 095000 | 4154686500 | 38300 | 38300 | 38350 | 38300 | 226 |
| 581 | 20230918 | 094900 | 4146027850 | 38300 | 38250 | 38300 | 38250 | 386 |
| 582 | 20230918 | 094800 | 4131245150 | 38250 | 38250 | 38300 | 38250 | 128 |
| 583 | 20230918 | 094700 | 4126348350 | 38300 | 38250 | 38300 | 38250 | 228 |
| 584 | 20230918 | 094600 | 4117621650 | 38250 | 38250 | 38250 | 38250 | 116 |
| 585 | 20230918 | 094500 | 4113184650 | 38250 | 38200 | 38300 | 38150 | 1051 |
| 586 | 20230918 | 094400 | 4073020200 | 38200 | 38200 | 38200 | 38150 | 101 |
| 587 | 20230918 | 094300 | 4069163350 | 38150 | 38150 | 38200 | 38150 | 301 |
| 588 | 20230918 | 094200 | 4057679100 | 38150 | 38150 | 38150 | 38100 | 292 |
| 589 | 20230918 | 094100 | 4046543250 | 38150 | 38150 | 38200 | 38150 | 301 |
| 590 | 20230918 | 094000 | 4035059500 | 38200 | 38150 | 38200 | 38150 | 434 |
| 591 | 20230918 | 093900 | 4018502050 | 38200 | 38200 | 38250 | 38150 | 399 |
| 592 | 20230918 | 093800 | 4003262950 | 38200 | 38250 | 38250 | 38200 | 315 |
| 593 | 20230918 | 093700 | 3991221850 | 38250 | 38350 | 38350 | 38250 | 1298 |
| 594 | 20230918 | 093600 | 3941493550 | 38400 | 38400 | 38400 | 38350 | 248 |
| 595 | 20230918 | 093500 | 3931979350 | 38400 | 38350 | 38400 | 38300 | 367 |
| 596 | 20230918 | 093400 | 3917889000 | 38350 | 38200 | 38400 | 38200 | 3632 |
| 597 | 20230918 | 093300 | 3778918000 | 38200 | 38200 | 38200 | 38150 | 666 |
| 598 | 20230918 | 093200 | 3753486050 | 38200 | 38250 | 38250 | 38200 | 804 |
| 599 | 20230918 | 093100 | 3722767550 | 38250 | 38250 | 38300 | 38250 | 1403 |
| 600 | 20230918 | 093000 | 3669096650 | 38250 | 38050 | 38250 | 38000 | 2749 |
| 601 | 20230918 | 092900 | 3564404750 | 38000 | 38000 | 38050 | 37950 | 1000 |
| 602 | 20230918 | 092800 | 3526399500 | 38000 | 37950 | 38050 | 37900 | 1263 |
| 603 | 20230918 | 092700 | 3478437800 | 37900 | 37950 | 38000 | 37900 | 1983 |
| 604 | 20230918 | 092600 | 3403153750 | 37900 | 37950 | 37950 | 37850 | 5126 |
| 605 | 20230918 | 092500 | 3209008950 | 37900 | 38050 | 38050 | 37900 | 3427 |
| 606 | 20230918 | 092400 | 3078866850 | 38050 | 38050 | 38100 | 38000 | 2044 |
| 607 | 20230918 | 092300 | 3001089900 | 38050 | 38050 | 38050 | 38000 | 2623 |
| 608 | 20230918 | 092200 | 2901357350 | 38100 | 38100 | 38100 | 38050 | 2064 |
| 609 | 20230918 | 092100 | 2822772250 | 38150 | 38000 | 38150 | 37950 | 4715 |
| 610 | 20230918 | 092000 | 2643444400 | 37950 | 37900 | 38050 | 37850 | 5229 |
| 611 | 20230918 | 091900 | 2444926600 | 37900 | 38150 | 38150 | 37800 | 22269 |
| 612 | 20230918 | 091800 | 1600582950 | 38150 | 38400 | 38400 | 38150 | 8643 |
| 613 | 20230918 | 091700 | 1269845250 | 38400 | 38450 | 38450 | 38400 | 686 |
| 614 | 20230918 | 091600 | 1243471850 | 38450 | 38450 | 38450 | 38400 | 425 |
| 615 | 20230918 | 091500 | 1227138100 | 38450 | 38450 | 38450 | 38400 | 258 |
| 616 | 20230918 | 091400 | 1217218700 | 38450 | 38650 | 38650 | 38400 | 1159 |
| 617 | 20230918 | 091300 | 1172604300 | 38550 | 38400 | 38550 | 38400 | 1535 |
| 618 | 20230918 | 091200 | 1113528200 | 38400 | 38350 | 38500 | 38300 | 590 |
| 619 | 20230918 | 091100 | 1090863650 | 38350 | 38350 | 38350 | 38300 | 1295 |
| 620 | 20230918 | 091000 | 1041225400 | 38350 | 38350 | 38400 | 38300 | 1317 |
| 621 | 20230918 | 090900 | 990734900 | 38350 | 38350 | 38400 | 38250 | 1603 |
| 622 | 20230918 | 090800 | 929337650 | 38400 | 38350 | 38400 | 38350 | 729 |
| 623 | 20230918 | 090700 | 901358250 | 38350 | 38400 | 38400 | 38300 | 1812 |
| 624 | 20230918 | 090600 | 831860750 | 38400 | 38400 | 38400 | 38300 | 1068 |
| 625 | 20230918 | 090500 | 790900000 | 38400 | 38600 | 38600 | 38400 | 1060 |
| 626 | 20230918 | 090400 | 750094300 | 38600 | 38600 | 38650 | 38550 | 408 |
| 627 | 20230918 | 090300 | 734339650 | 38600 | 38300 | 38600 | 38200 | 3624 |
| 628 | 20230918 | 090200 | 595197100 | 38250 | 38400 | 38400 | 38250 | 937 |
| 629 | 20230918 | 090100 | 559308250 | 38400 | 38250 | 38450 | 38200 | 4083 |
| 630 | 20230918 | 090000 | 402993250 | 38300 | 38300 | 38600 | 38100 | 10498 |