32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 3 | 20230912 | 185500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20230912 | 185400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20230912 | 185300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20230912 | 185200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20230912 | 185100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20230912 | 185000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20230912 | 184900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20230912 | 184800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20230912 | 184700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20230912 | 184600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20230912 | 184500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20230912 | 184400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20230912 | 184300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20230912 | 184200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20230912 | 184100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20230912 | 184000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20230912 | 183900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20230912 | 183800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20230912 | 183700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20230912 | 183600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20230912 | 183500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20230912 | 183400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20230912 | 183300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20230912 | 183200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20230912 | 183100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20230912 | 183000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20230912 | 182900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20230912 | 182800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20230912 | 182700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20230912 | 182600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 33 | 20230912 | 182500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20230912 | 182400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20230912 | 182300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20230912 | 182200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20230912 | 182100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20230912 | 182000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20230912 | 181900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20230912 | 181800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20230912 | 181700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20230912 | 181600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20230912 | 181500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20230912 | 181400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20230912 | 181300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20230912 | 181200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20230912 | 181100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20230912 | 181000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20230912 | 180900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20230912 | 180800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20230912 | 180700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20230912 | 180600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20230912 | 180500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20230912 | 180400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20230912 | 180300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20230912 | 180200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20230912 | 180100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20230912 | 180000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20230912 | 175900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20230912 | 175800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20230912 | 175700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20230912 | 175600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 63 | 20230912 | 175500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20230912 | 175400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20230912 | 175300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20230912 | 175200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20230912 | 175100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20230912 | 175000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20230912 | 174900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20230912 | 174800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20230912 | 174700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20230912 | 174600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20230912 | 174500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20230912 | 174400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20230912 | 174300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20230912 | 174200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20230912 | 174100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20230912 | 174000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20230912 | 173900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20230912 | 173800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20230912 | 173700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20230912 | 173600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20230912 | 173500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20230912 | 173400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20230912 | 173300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20230912 | 173200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20230912 | 173100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20230912 | 173000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20230912 | 172900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20230912 | 172800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20230912 | 172700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20230912 | 172600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 93 | 20230912 | 172500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20230912 | 172400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20230912 | 172300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20230912 | 172200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20230912 | 172100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20230912 | 172000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20230912 | 171900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20230912 | 171800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20230912 | 171700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20230912 | 171600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20230912 | 171500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20230912 | 171400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20230912 | 171300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20230912 | 171200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20230912 | 171100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20230912 | 171000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20230912 | 170900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20230912 | 170800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20230912 | 170700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20230912 | 170600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20230912 | 170500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20230912 | 170400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20230912 | 170300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20230912 | 170200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20230912 | 170100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20230912 | 170000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20230912 | 165900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20230912 | 165800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20230912 | 165700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20230912 | 165600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 123 | 20230912 | 165500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20230912 | 165400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20230912 | 165300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20230912 | 165200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20230912 | 165100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20230912 | 165000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20230912 | 164900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20230912 | 164800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20230912 | 164700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20230912 | 164600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20230912 | 164500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20230912 | 164400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20230912 | 164300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20230912 | 164200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20230912 | 164100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20230912 | 164000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20230912 | 163900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20230912 | 163800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20230912 | 163700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20230912 | 163600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20230912 | 163500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20230912 | 163400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20230912 | 163300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20230912 | 163200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20230912 | 163100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20230912 | 163000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20230912 | 162900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20230912 | 162800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20230912 | 162700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20230912 | 162600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 153 | 20230912 | 162500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20230912 | 162400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20230912 | 162300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20230912 | 162200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20230912 | 162100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20230912 | 162000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20230912 | 161900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20230912 | 161800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20230912 | 161700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20230912 | 161600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20230912 | 161500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20230912 | 161400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20230912 | 161300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20230912 | 161200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20230912 | 161100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20230912 | 161000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20230912 | 160900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20230912 | 160800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20230912 | 160700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20230912 | 160600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20230912 | 160500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20230912 | 160400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20230912 | 160300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20230912 | 160200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20230912 | 160100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20230912 | 160000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20230912 | 155900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20230912 | 155800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20230912 | 155700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20230912 | 155600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 183 | 20230912 | 155500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20230912 | 155400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20230912 | 155300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20230912 | 155200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20230912 | 155100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20230912 | 155000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20230912 | 154900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20230912 | 154800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20230912 | 154700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20230912 | 154600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20230912 | 154500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20230912 | 154400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20230912 | 154300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20230912 | 154200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20230912 | 154100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20230912 | 154000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20230912 | 153900 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20230912 | 153800 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20230912 | 153700 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20230912 | 153600 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20230912 | 153500 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20230912 | 153400 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20230912 | 153300 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20230912 | 153200 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20230912 | 153100 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20230912 | 153000 | 24941188600 | 48950 | 48950 | 48950 | 48950 | 16370 |
| 209 | 20230912 | 152900 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20230912 | 152800 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20230912 | 152700 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20230912 | 152600 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 213 | 20230912 | 152500 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20230912 | 152400 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20230912 | 152300 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 216 | 20230912 | 152200 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 217 | 20230912 | 152100 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 218 | 20230912 | 152000 | 24139877100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 219 | 20230912 | 151900 | 24139877100 | 48950 | 48950 | 49000 | 48900 | 1141 |
| 220 | 20230912 | 151800 | 24084026550 | 48900 | 49000 | 49000 | 48900 | 2041 |
| 221 | 20230912 | 151700 | 23984140650 | 49000 | 49000 | 49000 | 48950 | 1745 |
| 222 | 20230912 | 151600 | 23898679850 | 49000 | 49000 | 49000 | 48950 | 595 |
| 223 | 20230912 | 151500 | 23869533050 | 49000 | 48950 | 49000 | 48950 | 840 |
| 224 | 20230912 | 151400 | 23828388650 | 49000 | 49000 | 49000 | 48950 | 823 |
| 225 | 20230912 | 151300 | 23788064800 | 49000 | 49050 | 49050 | 48950 | 598 |
| 226 | 20230912 | 151200 | 23758756950 | 49050 | 49000 | 49050 | 48950 | 4452 |
| 227 | 20230912 | 151100 | 23540600950 | 49000 | 49000 | 49050 | 48950 | 2471 |
| 228 | 20230912 | 151000 | 23419525600 | 49000 | 49050 | 49050 | 48950 | 1638 |
| 229 | 20230912 | 150900 | 23339246400 | 49050 | 49100 | 49100 | 48950 | 9935 |
| 230 | 20230912 | 150800 | 22851997850 | 49100 | 49100 | 49100 | 49050 | 5592 |
| 231 | 20230912 | 150700 | 22577629150 | 49100 | 49100 | 49100 | 49050 | 739 |
| 232 | 20230912 | 150600 | 22541345800 | 49100 | 49100 | 49100 | 49050 | 1064 |
| 233 | 20230912 | 150500 | 22489106900 | 49100 | 49100 | 49100 | 49050 | 889 |
| 234 | 20230912 | 150400 | 22445462750 | 49100 | 49100 | 49100 | 49050 | 1662 |
| 235 | 20230912 | 150300 | 22363894000 | 49100 | 49100 | 49100 | 49050 | 1421 |
| 236 | 20230912 | 150200 | 22294138150 | 49100 | 49100 | 49100 | 49050 | 1423 |
| 237 | 20230912 | 150100 | 22224298050 | 49100 | 49100 | 49100 | 49050 | 1343 |
| 238 | 20230912 | 150000 | 22158361850 | 49050 | 49100 | 49100 | 49050 | 888 |
| 239 | 20230912 | 145900 | 22114763550 | 49050 | 49100 | 49100 | 49050 | 1106 |
| 240 | 20230912 | 145800 | 22060466150 | 49100 | 49100 | 49100 | 49050 | 770 |
| 241 | 20230912 | 145700 | 22022663400 | 49100 | 49100 | 49100 | 49050 | 707 |
| 242 | 20230912 | 145600 | 21987952900 | 49100 | 49050 | 49100 | 49050 | 1044 |
| 243 | 20230912 | 145500 | 21936699500 | 49100 | 49000 | 49100 | 48950 | 32592 |
| 244 | 20230912 | 145400 | 20339004250 | 49000 | 48950 | 49000 | 48950 | 14537 |
| 245 | 20230912 | 145300 | 19627174300 | 48950 | 48950 | 48950 | 48900 | 1392 |
| 246 | 20230912 | 145200 | 19559047850 | 48950 | 48950 | 48950 | 48900 | 1130 |
| 247 | 20230912 | 145100 | 19503737150 | 48950 | 48950 | 48950 | 48900 | 905 |
| 248 | 20230912 | 145000 | 19459439300 | 48950 | 48950 | 48950 | 48900 | 983 |
| 249 | 20230912 | 144900 | 19411324650 | 48950 | 48950 | 48950 | 48900 | 1269 |
| 250 | 20230912 | 144800 | 19349219150 | 48950 | 48950 | 48950 | 48900 | 808 |
| 251 | 20230912 | 144700 | 19309669650 | 48950 | 48950 | 48950 | 48900 | 19146 |
| 252 | 20230912 | 144600 | 18372481650 | 48950 | 48950 | 48950 | 48900 | 1100 |
| 253 | 20230912 | 144500 | 18318639750 | 48950 | 48950 | 48950 | 48900 | 1203 |
| 254 | 20230912 | 144400 | 18259759100 | 48950 | 48950 | 48950 | 48900 | 788 |
| 255 | 20230912 | 144300 | 18221190200 | 48900 | 48950 | 48950 | 48900 | 1035 |
| 256 | 20230912 | 144200 | 18170534350 | 48950 | 48950 | 48950 | 48900 | 7177 |
| 257 | 20230912 | 144100 | 17819225500 | 48950 | 48950 | 48950 | 48900 | 1300 |
| 258 | 20230912 | 144000 | 17755593050 | 48950 | 48950 | 48950 | 48900 | 680 |
| 259 | 20230912 | 143900 | 17722308650 | 48950 | 48950 | 48950 | 48900 | 2020 |
| 260 | 20230912 | 143800 | 17623442900 | 48950 | 48950 | 48950 | 48900 | 867 |
| 261 | 20230912 | 143700 | 17581006450 | 48950 | 48950 | 48950 | 48900 | 755 |
| 262 | 20230912 | 143600 | 17544050900 | 48950 | 48900 | 48950 | 48850 | 35372 |
| 263 | 20230912 | 143500 | 15814057500 | 48900 | 48900 | 48900 | 48850 | 2372 |
| 264 | 20230912 | 143400 | 15698133900 | 48900 | 48900 | 48900 | 48850 | 856 |
| 265 | 20230912 | 143300 | 15656282350 | 48900 | 48900 | 48900 | 48850 | 873 |
| 266 | 20230912 | 143200 | 15613599450 | 48900 | 48900 | 48900 | 48850 | 964 |
| 267 | 20230912 | 143100 | 15566465450 | 48900 | 48900 | 48900 | 48850 | 789 |
| 268 | 20230912 | 143000 | 15527888100 | 48900 | 48900 | 48900 | 48850 | 994 |
| 269 | 20230912 | 142900 | 15479290350 | 48900 | 48900 | 48900 | 48850 | 968 |
| 270 | 20230912 | 142800 | 15431957100 | 48900 | 48900 | 48900 | 48850 | 630 |
| 271 | 20230912 | 142700 | 15401152850 | 48900 | 48850 | 48900 | 48850 | 1170 |
| 272 | 20230912 | 142600 | 15343969350 | 48900 | 48900 | 48900 | 48850 | 1238 |
| 273 | 20230912 | 142500 | 15283465950 | 48900 | 48900 | 48900 | 48850 | 1032 |
| 274 | 20230912 | 142400 | 15233036250 | 48900 | 48900 | 48900 | 48850 | 676 |
| 275 | 20230912 | 142300 | 15199982950 | 48900 | 48900 | 48900 | 48850 | 950 |
| 276 | 20230912 | 142200 | 15153534750 | 48850 | 48900 | 48900 | 48850 | 839 |
| 277 | 20230912 | 142100 | 15112516550 | 48900 | 48900 | 48900 | 48850 | 1494 |
| 278 | 20230912 | 142000 | 15039507150 | 48900 | 48900 | 48900 | 48850 | 1005 |
| 279 | 20230912 | 141900 | 14990383600 | 48900 | 48800 | 48900 | 48800 | 633 |
| 280 | 20230912 | 141800 | 14959446900 | 48800 | 48850 | 48900 | 48800 | 1669 |
| 281 | 20230912 | 141700 | 14877909000 | 48850 | 48900 | 48900 | 48800 | 1403 |
| 282 | 20230912 | 141600 | 14809360050 | 48900 | 48900 | 48900 | 48850 | 867 |
| 283 | 20230912 | 141500 | 14766977550 | 48900 | 48900 | 48900 | 48850 | 1049 |
| 284 | 20230912 | 141400 | 14715704850 | 48900 | 48900 | 48900 | 48800 | 520 |
| 285 | 20230912 | 141300 | 14690289850 | 48900 | 48900 | 48900 | 48850 | 1360 |
| 286 | 20230912 | 141200 | 14623827850 | 48900 | 48850 | 48900 | 48800 | 1178 |
| 287 | 20230912 | 141100 | 14566252050 | 48900 | 48900 | 48900 | 48850 | 1752 |
| 288 | 20230912 | 141000 | 14480635850 | 48900 | 48900 | 48900 | 48850 | 1405 |
| 289 | 20230912 | 140900 | 14411975500 | 48900 | 48900 | 48900 | 48850 | 1075 |
| 290 | 20230912 | 140800 | 14359431650 | 48900 | 48900 | 48900 | 48800 | 636 |
| 291 | 20230912 | 140700 | 14328347350 | 48900 | 48900 | 48900 | 48800 | 668 |
| 292 | 20230912 | 140600 | 14295702600 | 48900 | 48900 | 48900 | 48850 | 1002 |
| 293 | 20230912 | 140500 | 14246735900 | 48900 | 48900 | 48900 | 48800 | 626 |
| 294 | 20230912 | 140400 | 14216142950 | 48800 | 48900 | 48900 | 48800 | 2969 |
| 295 | 20230912 | 140300 | 14071065550 | 48900 | 48900 | 48900 | 48850 | 1498 |
| 296 | 20230912 | 140200 | 13997859100 | 48900 | 48850 | 48900 | 48850 | 583 |
| 297 | 20230912 | 140100 | 13969356000 | 48900 | 48900 | 48900 | 48850 | 298 |
| 298 | 20230912 | 140000 | 13954785000 | 48900 | 48850 | 48900 | 48850 | 750 |
| 299 | 20230912 | 135900 | 13918129300 | 48900 | 48900 | 48900 | 48850 | 686 |
| 300 | 20230912 | 135800 | 13884600350 | 48900 | 48900 | 48900 | 48850 | 1245 |
| 301 | 20230912 | 135700 | 13823757100 | 48900 | 48900 | 48900 | 48850 | 1597 |
| 302 | 20230912 | 135600 | 13745718350 | 48900 | 48850 | 48900 | 48800 | 5190 |
| 303 | 20230912 | 135500 | 13492142850 | 48850 | 48850 | 48850 | 48800 | 865 |
| 304 | 20230912 | 135400 | 13449893150 | 48850 | 48850 | 48850 | 48800 | 641 |
| 305 | 20230912 | 135300 | 13418591350 | 48850 | 48850 | 48850 | 48800 | 425 |
| 306 | 20230912 | 135200 | 13397836600 | 48850 | 48850 | 48850 | 48800 | 757 |
| 307 | 20230912 | 135100 | 13360878100 | 48850 | 48850 | 48850 | 48800 | 869 |
| 308 | 20230912 | 135000 | 13318439200 | 48850 | 48850 | 48850 | 48800 | 621 |
| 309 | 20230912 | 134900 | 13288117000 | 48850 | 48850 | 48850 | 48800 | 303 |
| 310 | 20230912 | 134800 | 13273316800 | 48850 | 48850 | 48850 | 48800 | 291 |
| 311 | 20230912 | 134700 | 13259103800 | 48850 | 48850 | 48850 | 48800 | 304 |
| 312 | 20230912 | 134600 | 13244254500 | 48850 | 48850 | 48900 | 48800 | 1905 |
| 313 | 20230912 | 134500 | 13151192100 | 48850 | 48850 | 48850 | 48800 | 335 |
| 314 | 20230912 | 134400 | 13134834600 | 48800 | 48900 | 48900 | 48800 | 653 |
| 315 | 20230912 | 134300 | 13102928500 | 48900 | 48850 | 48900 | 48800 | 1149 |
| 316 | 20230912 | 134200 | 13046793450 | 48900 | 48850 | 48900 | 48850 | 3309 |
| 317 | 20230912 | 134100 | 12885126450 | 48900 | 48900 | 48900 | 48850 | 2669 |
| 318 | 20230912 | 134000 | 12754714350 | 48900 | 48900 | 48900 | 48850 | 2092 |
| 319 | 20230912 | 133900 | 12652478550 | 48900 | 48900 | 48900 | 48850 | 776 |
| 320 | 20230912 | 133800 | 12614550350 | 48900 | 48900 | 48900 | 48850 | 841 |
| 321 | 20230912 | 133700 | 12573442850 | 48850 | 48900 | 48900 | 48850 | 508 |
| 322 | 20230912 | 133600 | 12548606400 | 48850 | 48900 | 48900 | 48850 | 846 |
| 323 | 20230912 | 133500 | 12507256500 | 48900 | 48900 | 48900 | 48850 | 866 |
| 324 | 20230912 | 133400 | 12464930250 | 48900 | 48900 | 48900 | 48850 | 1242 |
| 325 | 20230912 | 133300 | 12404237350 | 48850 | 48900 | 48900 | 48850 | 1060 |
| 326 | 20230912 | 133200 | 12352435450 | 48850 | 48900 | 48900 | 48850 | 1122 |
| 327 | 20230912 | 133100 | 12297606900 | 48900 | 48850 | 48900 | 48850 | 1487 |
| 328 | 20230912 | 133000 | 12224952350 | 48850 | 48900 | 48900 | 48850 | 317 |
| 329 | 20230912 | 132900 | 12209457050 | 48900 | 48900 | 48900 | 48850 | 223 |
| 330 | 20230912 | 132800 | 12198556150 | 48850 | 48900 | 48900 | 48850 | 4541 |
| 331 | 20230912 | 132700 | 11976504900 | 48900 | 48900 | 48900 | 48850 | 324 |
| 332 | 20230912 | 132600 | 11960662150 | 48900 | 48900 | 48900 | 48850 | 684 |
| 333 | 20230912 | 132500 | 11927241250 | 48900 | 48900 | 48900 | 48850 | 1387 |
| 334 | 20230912 | 132400 | 11859419050 | 48900 | 48900 | 48900 | 48850 | 8072 |
| 335 | 20230912 | 132300 | 11464809600 | 48900 | 48900 | 48900 | 48850 | 1037 |
| 336 | 20230912 | 132200 | 11414105450 | 48900 | 48900 | 48900 | 48850 | 362 |
| 337 | 20230912 | 132100 | 11396407400 | 48900 | 48900 | 48900 | 48850 | 1587 |
| 338 | 20230912 | 132000 | 11318807900 | 48900 | 48850 | 48900 | 48850 | 354 |
| 339 | 20230912 | 131900 | 11301502900 | 48900 | 48900 | 48900 | 48850 | 666 |
| 340 | 20230912 | 131800 | 11268950900 | 48900 | 48900 | 48900 | 48850 | 264 |
| 341 | 20230912 | 131700 | 11256046500 | 48900 | 48900 | 48900 | 48850 | 875 |
| 342 | 20230912 | 131600 | 11213286400 | 48900 | 48900 | 48900 | 48850 | 672 |
| 343 | 20230912 | 131500 | 11180433900 | 48900 | 48900 | 48900 | 48850 | 409 |
| 344 | 20230912 | 131400 | 11160436800 | 48900 | 48850 | 48900 | 48850 | 788 |
| 345 | 20230912 | 131300 | 11121923100 | 48900 | 48900 | 48900 | 48850 | 686 |
| 346 | 20230912 | 131200 | 11088390400 | 48900 | 48900 | 48900 | 48850 | 408 |
| 347 | 20230912 | 131100 | 11068442100 | 48900 | 48900 | 48900 | 48850 | 909 |
| 348 | 20230912 | 131000 | 11023993450 | 48900 | 48900 | 48900 | 48850 | 502 |
| 349 | 20230912 | 130900 | 10999449050 | 48900 | 48900 | 48900 | 48850 | 652 |
| 350 | 20230912 | 130800 | 10967577250 | 48900 | 48900 | 48900 | 48850 | 863 |
| 351 | 20230912 | 130700 | 10925385650 | 48850 | 48900 | 48900 | 48850 | 685 |
| 352 | 20230912 | 130600 | 10891899650 | 48900 | 48900 | 48900 | 48850 | 266 |
| 353 | 20230912 | 130500 | 10878893900 | 48900 | 48900 | 48900 | 48850 | 572 |
| 354 | 20230912 | 130400 | 10850925050 | 48850 | 48900 | 48900 | 48850 | 342 |
| 355 | 20230912 | 130300 | 10834206450 | 48850 | 48850 | 48900 | 48850 | 306 |
| 356 | 20230912 | 130200 | 10819247550 | 48900 | 48850 | 48900 | 48850 | 355 |
| 357 | 20230912 | 130100 | 10801891100 | 48900 | 48900 | 48900 | 48850 | 268 |
| 358 | 20230912 | 130000 | 10788790850 | 48900 | 48900 | 48900 | 48850 | 539 |
| 359 | 20230912 | 125900 | 10762439250 | 48900 | 48900 | 48900 | 48850 | 88 |
| 360 | 20230912 | 125800 | 10758138600 | 48900 | 48900 | 48900 | 48850 | 260 |
| 361 | 20230912 | 125700 | 10745426950 | 48900 | 48900 | 48900 | 48850 | 273 |
| 362 | 20230912 | 125600 | 10732082650 | 48900 | 48900 | 48900 | 48850 | 314 |
| 363 | 20230912 | 125500 | 10716730850 | 48900 | 48850 | 48900 | 48850 | 391 |
| 364 | 20230912 | 125400 | 10697620850 | 48900 | 48900 | 48900 | 48850 | 204 |
| 365 | 20230912 | 125300 | 10687647050 | 48850 | 48900 | 48900 | 48850 | 698 |
| 366 | 20230912 | 125200 | 10653515950 | 48850 | 48900 | 48900 | 48850 | 136 |
| 367 | 20230912 | 125100 | 10646867100 | 48850 | 48850 | 48900 | 48850 | 2367 |
| 368 | 20230912 | 125000 | 10531127550 | 48850 | 48900 | 48900 | 48850 | 419 |
| 369 | 20230912 | 124900 | 10510650900 | 48900 | 48900 | 48900 | 48850 | 131 |
| 370 | 20230912 | 124800 | 10504248150 | 48900 | 48900 | 48900 | 48850 | 351 |
| 371 | 20230912 | 124700 | 10487088100 | 48850 | 48850 | 48900 | 48850 | 229 |
| 372 | 20230912 | 124600 | 10475893700 | 48850 | 48850 | 48900 | 48850 | 168 |
| 373 | 20230912 | 124500 | 10467681550 | 48900 | 48900 | 48900 | 48850 | 232 |
| 374 | 20230912 | 124400 | 10456340150 | 48900 | 48900 | 48900 | 48850 | 242 |
| 375 | 20230912 | 124300 | 10444508950 | 48900 | 48900 | 48900 | 48850 | 252 |
| 376 | 20230912 | 124200 | 10432188950 | 48900 | 48900 | 48900 | 48850 | 199 |
| 377 | 20230912 | 124100 | 10422460350 | 48900 | 48900 | 48900 | 48850 | 411 |
| 378 | 20230912 | 124000 | 10402365050 | 48900 | 48900 | 48900 | 48850 | 258 |
| 379 | 20230912 | 123900 | 10389753450 | 48900 | 48900 | 48900 | 48850 | 331 |
| 380 | 20230912 | 123800 | 10373573900 | 48850 | 48850 | 48900 | 48850 | 403 |
| 381 | 20230912 | 123700 | 10353868650 | 48900 | 48900 | 48900 | 48850 | 286 |
| 382 | 20230912 | 123600 | 10339884150 | 48900 | 48900 | 48900 | 48850 | 264 |
| 383 | 20230912 | 123500 | 10326980750 | 48900 | 48850 | 48900 | 48800 | 3790 |
| 384 | 20230912 | 123400 | 10141806950 | 48850 | 48850 | 48850 | 48800 | 251 |
| 385 | 20230912 | 123300 | 10129550600 | 48850 | 48850 | 48850 | 48800 | 406 |
| 386 | 20230912 | 123200 | 10109728000 | 48850 | 48850 | 48850 | 48800 | 179 |
| 387 | 20230912 | 123100 | 10100986700 | 48850 | 48850 | 48850 | 48800 | 449 |
| 388 | 20230912 | 123000 | 10079069000 | 48850 | 48800 | 48850 | 48800 | 181 |
| 389 | 20230912 | 122900 | 10070233450 | 48850 | 48850 | 48850 | 48800 | 519 |
| 390 | 20230912 | 122800 | 10044898750 | 48800 | 48850 | 48850 | 48800 | 341 |
| 391 | 20230912 | 122700 | 10028244650 | 48850 | 48850 | 48850 | 48800 | 75 |
| 392 | 20230912 | 122600 | 10024583250 | 48850 | 48850 | 48850 | 48800 | 275 |
| 393 | 20230912 | 122500 | 10011157950 | 48850 | 48800 | 48850 | 48800 | 383 |
| 394 | 20230912 | 122400 | 9992463500 | 48850 | 48850 | 48850 | 48800 | 318 |
| 395 | 20230912 | 122300 | 9976939300 | 48800 | 48850 | 48850 | 48800 | 334 |
| 396 | 20230912 | 122200 | 9960636500 | 48800 | 48850 | 48850 | 48800 | 128 |
| 397 | 20230912 | 122100 | 9954386750 | 48850 | 48800 | 48850 | 48800 | 381 |
| 398 | 20230912 | 122000 | 9935788450 | 48850 | 48850 | 48850 | 48800 | 747 |
| 399 | 20230912 | 121900 | 9899325900 | 48850 | 48800 | 48850 | 48800 | 319 |
| 400 | 20230912 | 121800 | 9883752200 | 48850 | 48850 | 48850 | 48800 | 514 |
| 401 | 20230912 | 121700 | 9858659900 | 48850 | 48800 | 48850 | 48800 | 771 |
| 402 | 20230912 | 121600 | 9821024900 | 48800 | 48850 | 48850 | 48800 | 335 |
| 403 | 20230912 | 121500 | 9804673300 | 48800 | 48850 | 48850 | 48800 | 493 |
| 404 | 20230912 | 121400 | 9780608700 | 48800 | 48850 | 48850 | 48800 | 350 |
| 405 | 20230912 | 121300 | 9763519950 | 48800 | 48900 | 48900 | 48800 | 1528 |
| 406 | 20230912 | 121200 | 9688887050 | 48850 | 48900 | 48900 | 48850 | 565 |
| 407 | 20230912 | 121100 | 9661278900 | 48900 | 48850 | 48900 | 48850 | 1296 |
| 408 | 20230912 | 121000 | 9597957600 | 48900 | 48900 | 48900 | 48850 | 907 |
| 409 | 20230912 | 120900 | 9553636150 | 48900 | 48850 | 48900 | 48850 | 581 |
| 410 | 20230912 | 120800 | 9525247800 | 48900 | 48850 | 48900 | 48850 | 499 |
| 411 | 20230912 | 120700 | 9500853500 | 48850 | 48900 | 48900 | 48850 | 359 |
| 412 | 20230912 | 120600 | 9483312200 | 48900 | 48900 | 48900 | 48850 | 736 |
| 413 | 20230912 | 120500 | 9447349700 | 48850 | 48900 | 48900 | 48850 | 219 |
| 414 | 20230912 | 120400 | 9436644450 | 48900 | 48900 | 48900 | 48850 | 404 |
| 415 | 20230912 | 120300 | 9416903450 | 48900 | 48900 | 48900 | 48850 | 671 |
| 416 | 20230912 | 120200 | 9384116250 | 48850 | 48900 | 48900 | 48850 | 96 |
| 417 | 20230912 | 120100 | 9379425000 | 48900 | 48900 | 48900 | 48850 | 400 |
| 418 | 20230912 | 120000 | 9359878600 | 48900 | 48850 | 48900 | 48850 | 343 |
| 419 | 20230912 | 115900 | 9343118700 | 48900 | 48850 | 48900 | 48850 | 294 |
| 420 | 20230912 | 115800 | 9328752150 | 48900 | 48900 | 48900 | 48850 | 576 |
| 421 | 20230912 | 115700 | 9300606850 | 48850 | 48850 | 48900 | 48850 | 2076 |
| 422 | 20230912 | 115600 | 9199146850 | 48850 | 48850 | 48900 | 48850 | 295 |
| 423 | 20230912 | 115500 | 9184723250 | 48900 | 48900 | 48900 | 48850 | 445 |
| 424 | 20230912 | 115400 | 9162971000 | 48800 | 48850 | 48900 | 48800 | 4167 |
| 425 | 20230912 | 115300 | 8959376500 | 48850 | 48850 | 48850 | 48800 | 146 |
| 426 | 20230912 | 115200 | 8952245450 | 48800 | 48850 | 48850 | 48800 | 230 |
| 427 | 20230912 | 115100 | 8941010850 | 48850 | 48850 | 48850 | 48800 | 94 |
| 428 | 20230912 | 115000 | 8936421500 | 48850 | 48850 | 48850 | 48800 | 305 |
| 429 | 20230912 | 114900 | 8921530550 | 48850 | 48850 | 48850 | 48800 | 377 |
| 430 | 20230912 | 114800 | 8903123500 | 48800 | 48800 | 48850 | 48800 | 102 |
| 431 | 20230912 | 114700 | 8898141900 | 48800 | 48750 | 48850 | 48700 | 15337 |
| 432 | 20230912 | 114600 | 8149597000 | 48750 | 48800 | 48800 | 48750 | 1018 |
| 433 | 20230912 | 114500 | 8099959250 | 48750 | 48800 | 48800 | 48750 | 311 |
| 434 | 20230912 | 114400 | 8084786750 | 48750 | 48750 | 48800 | 48750 | 144 |
| 435 | 20230912 | 114300 | 8077764750 | 48750 | 48800 | 48800 | 48750 | 328 |
| 436 | 20230912 | 114200 | 8061759600 | 48800 | 48800 | 48800 | 48750 | 211 |
| 437 | 20230912 | 114100 | 8051467250 | 48800 | 48800 | 48800 | 48750 | 907 |
| 438 | 20230912 | 114000 | 8007249300 | 48750 | 48750 | 48800 | 48700 | 1043 |
| 439 | 20230912 | 113900 | 7956404550 | 48700 | 48700 | 48750 | 48700 | 72 |
| 440 | 20230912 | 113800 | 7952895800 | 48750 | 48750 | 48750 | 48700 | 2193 |
| 441 | 20230912 | 113700 | 7846055800 | 48700 | 48700 | 48800 | 48700 | 5954 |
| 442 | 20230912 | 113600 | 7555979700 | 48700 | 48700 | 48700 | 48650 | 238 |
| 443 | 20230912 | 113500 | 7544394650 | 48700 | 48700 | 48700 | 48650 | 212 |
| 444 | 20230912 | 113400 | 7534074050 | 48700 | 48700 | 48700 | 48650 | 441 |
| 445 | 20230912 | 113300 | 7512611950 | 48650 | 48700 | 48700 | 48650 | 146 |
| 446 | 20230912 | 113200 | 7505505250 | 48650 | 48700 | 48700 | 48650 | 107 |
| 447 | 20230912 | 113100 | 7500297800 | 48650 | 48700 | 48700 | 48650 | 547 |
| 448 | 20230912 | 113000 | 7473678300 | 48650 | 48700 | 48700 | 48650 | 68 |
| 449 | 20230912 | 112900 | 7470368300 | 48700 | 48650 | 48700 | 48650 | 1397 |
| 450 | 20230912 | 112800 | 7402388300 | 48650 | 48700 | 48700 | 48650 | 51 |
| 451 | 20230912 | 112700 | 7399905700 | 48700 | 48700 | 48700 | 48650 | 627 |
| 452 | 20230912 | 112600 | 7369391700 | 48700 | 48700 | 48700 | 48650 | 1831 |
| 453 | 20230912 | 112500 | 7280256350 | 48700 | 48750 | 48750 | 48650 | 644 |
| 454 | 20230912 | 112400 | 7248897050 | 48600 | 48650 | 48750 | 48600 | 11316 |
| 455 | 20230912 | 112300 | 6698085300 | 48650 | 48650 | 48650 | 48600 | 344 |
| 456 | 20230912 | 112200 | 6681355550 | 48600 | 48650 | 48650 | 48600 | 346 |
| 457 | 20230912 | 112100 | 6664529800 | 48650 | 48600 | 48650 | 48600 | 464 |
| 458 | 20230912 | 112000 | 6641970700 | 48600 | 48650 | 48650 | 48600 | 423 |
| 459 | 20230912 | 111900 | 6621399250 | 48600 | 48650 | 48650 | 48600 | 532 |
| 460 | 20230912 | 111800 | 6595532250 | 48650 | 48650 | 48650 | 48600 | 198 |
| 461 | 20230912 | 111700 | 6585903750 | 48600 | 48650 | 48650 | 48600 | 478 |
| 462 | 20230912 | 111600 | 6562661850 | 48650 | 48600 | 48650 | 48600 | 304 |
| 463 | 20230912 | 111500 | 6547876050 | 48600 | 48650 | 48650 | 48600 | 1997 |
| 464 | 20230912 | 111400 | 6450748000 | 48600 | 48600 | 48650 | 48600 | 378 |
| 465 | 20230912 | 111300 | 6432371750 | 48600 | 48600 | 48650 | 48600 | 2353 |
| 466 | 20230912 | 111200 | 6317929150 | 48650 | 48600 | 48650 | 48600 | 486 |
| 467 | 20230912 | 111100 | 6294303600 | 48600 | 48600 | 48650 | 48600 | 1905 |
| 468 | 20230912 | 111000 | 6201668350 | 48600 | 48650 | 48650 | 48600 | 592 |
| 469 | 20230912 | 110900 | 6172891100 | 48600 | 48600 | 48650 | 48600 | 178 |
| 470 | 20230912 | 110800 | 6164236100 | 48650 | 48650 | 48650 | 48600 | 352 |
| 471 | 20230912 | 110700 | 6147123400 | 48600 | 48600 | 48650 | 48600 | 223 |
| 472 | 20230912 | 110600 | 6136281950 | 48650 | 48650 | 48650 | 48600 | 207 |
| 473 | 20230912 | 110500 | 6126218600 | 48650 | 48600 | 48650 | 48600 | 379 |
| 474 | 20230912 | 110400 | 6107793950 | 48600 | 48650 | 48650 | 48600 | 437 |
| 475 | 20230912 | 110300 | 6086553600 | 48650 | 48650 | 48650 | 48600 | 311 |
| 476 | 20230912 | 110200 | 6071435700 | 48650 | 48600 | 48650 | 48600 | 430 |
| 477 | 20230912 | 110100 | 6050532600 | 48600 | 48600 | 48650 | 48600 | 760 |
| 478 | 20230912 | 110000 | 6013587800 | 48600 | 48600 | 48650 | 48600 | 242 |
| 479 | 20230912 | 105900 | 6001825700 | 48600 | 48600 | 48650 | 48600 | 200 |
| 480 | 20230912 | 105800 | 5992102750 | 48600 | 48650 | 48650 | 48600 | 310 |
| 481 | 20230912 | 105700 | 5977031450 | 48600 | 48600 | 48650 | 48600 | 880 |
| 482 | 20230912 | 105600 | 5934235200 | 48600 | 48650 | 48650 | 48600 | 165 |
| 483 | 20230912 | 105500 | 5926214200 | 48600 | 48650 | 48650 | 48600 | 188 |
| 484 | 20230912 | 105400 | 5917076500 | 48600 | 48650 | 48650 | 48600 | 434 |
| 485 | 20230912 | 105300 | 5895982150 | 48650 | 48650 | 48650 | 48600 | 1175 |
| 486 | 20230912 | 105200 | 5838834950 | 48650 | 48650 | 48650 | 48600 | 257 |
| 487 | 20230912 | 105100 | 5826341850 | 48600 | 48650 | 48650 | 48600 | 162 |
| 488 | 20230912 | 105000 | 5818467500 | 48600 | 48600 | 48650 | 48600 | 262 |
| 489 | 20230912 | 104900 | 5805727500 | 48600 | 48600 | 48650 | 48600 | 106 |
| 490 | 20230912 | 104800 | 5800575600 | 48600 | 48600 | 48650 | 48600 | 257 |
| 491 | 20230912 | 104700 | 5788082850 | 48600 | 48650 | 48650 | 48600 | 139 |
| 492 | 20230912 | 104600 | 5781323000 | 48650 | 48600 | 48650 | 48600 | 109 |
| 493 | 20230912 | 104500 | 5776024250 | 48600 | 48650 | 48650 | 48600 | 590 |
| 494 | 20230912 | 104400 | 5747348050 | 48600 | 48650 | 48650 | 48600 | 201 |
| 495 | 20230912 | 104300 | 5737578950 | 48600 | 48650 | 48650 | 48600 | 493 |
| 496 | 20230912 | 104200 | 5713615150 | 48650 | 48600 | 48650 | 48600 | 550 |
| 497 | 20230912 | 104100 | 5686884200 | 48600 | 48600 | 48650 | 48600 | 1003 |
| 498 | 20230912 | 104000 | 5638124250 | 48600 | 48600 | 48650 | 48600 | 618 |
| 499 | 20230912 | 103900 | 5608086900 | 48650 | 48600 | 48650 | 48600 | 349 |
| 500 | 20230912 | 103800 | 5591114000 | 48600 | 48600 | 48650 | 48600 | 3310 |
| 501 | 20230912 | 103700 | 5430232350 | 48600 | 48600 | 48650 | 48600 | 135 |
| 502 | 20230912 | 103600 | 5423670000 | 48600 | 48650 | 48650 | 48600 | 1532 |
| 503 | 20230912 | 103500 | 5349212050 | 48650 | 48650 | 48650 | 48600 | 124 |
| 504 | 20230912 | 103400 | 5343183700 | 48650 | 48650 | 48650 | 48600 | 146 |
| 505 | 20230912 | 103300 | 5336083300 | 48650 | 48600 | 48650 | 48600 | 202 |
| 506 | 20230912 | 103200 | 5326263800 | 48650 | 48600 | 48650 | 48600 | 401 |
| 507 | 20230912 | 103100 | 5306768000 | 48650 | 48650 | 48650 | 48600 | 187 |
| 508 | 20230912 | 103000 | 5297674300 | 48600 | 48600 | 48650 | 48600 | 300 |
| 509 | 20230912 | 102900 | 5283086400 | 48650 | 48600 | 48650 | 48600 | 290 |
| 510 | 20230912 | 102800 | 5268982600 | 48650 | 48650 | 48650 | 48600 | 521 |
| 511 | 20230912 | 102700 | 5243660900 | 48600 | 48600 | 48650 | 48600 | 288 |
| 512 | 20230912 | 102600 | 5229661400 | 48650 | 48650 | 48650 | 48600 | 119 |
| 513 | 20230912 | 102500 | 5223873650 | 48650 | 48600 | 48650 | 48600 | 1159 |
| 514 | 20230912 | 102400 | 5167541800 | 48650 | 48650 | 48650 | 48600 | 173 |
| 515 | 20230912 | 102300 | 5159130050 | 48600 | 48650 | 48650 | 48600 | 375 |
| 516 | 20230912 | 102200 | 5140888650 | 48650 | 48600 | 48650 | 48600 | 335 |
| 517 | 20230912 | 102100 | 5124595100 | 48650 | 48600 | 48650 | 48600 | 1228 |
| 518 | 20230912 | 102000 | 5064856450 | 48650 | 48650 | 48650 | 48600 | 583 |
| 519 | 20230912 | 101900 | 5036495050 | 48650 | 48650 | 48650 | 48600 | 143 |
| 520 | 20230912 | 101800 | 5029539650 | 48650 | 48600 | 48650 | 48600 | 4828 |
| 521 | 20230912 | 101700 | 4794888500 | 48550 | 48550 | 48600 | 48550 | 680 |
| 522 | 20230912 | 101600 | 4761871550 | 48600 | 48600 | 48600 | 48550 | 1005 |
| 523 | 20230912 | 101500 | 4713029350 | 48550 | 48550 | 48600 | 48550 | 149 |
| 524 | 20230912 | 101400 | 4705792100 | 48600 | 48550 | 48600 | 48550 | 243 |
| 525 | 20230912 | 101300 | 4693990950 | 48550 | 48550 | 48600 | 48550 | 350 |
| 526 | 20230912 | 101200 | 4676998050 | 48600 | 48600 | 48600 | 48550 | 104 |
| 527 | 20230912 | 101100 | 4671944400 | 48600 | 48600 | 48600 | 48550 | 624 |
| 528 | 20230912 | 101000 | 4641633700 | 48600 | 48600 | 48600 | 48550 | 437 |
| 529 | 20230912 | 100900 | 4620416250 | 48600 | 48600 | 48600 | 48550 | 1302 |
| 530 | 20230912 | 100800 | 4557173100 | 48550 | 48550 | 48600 | 48550 | 605 |
| 531 | 20230912 | 100700 | 4527799550 | 48550 | 48550 | 48600 | 48550 | 161 |
| 532 | 20230912 | 100600 | 4519982150 | 48550 | 48550 | 48600 | 48550 | 517 |
| 533 | 20230912 | 100500 | 4494870100 | 48550 | 48600 | 48650 | 48550 | 3578 |
| 534 | 20230912 | 100400 | 4321006650 | 48600 | 48600 | 48650 | 48600 | 157 |
| 535 | 20230912 | 100300 | 4313375950 | 48600 | 48650 | 48650 | 48600 | 1837 |
| 536 | 20230912 | 100200 | 4224096500 | 48650 | 48600 | 48650 | 48600 | 76 |
| 537 | 20230912 | 100100 | 4220401800 | 48650 | 48600 | 48650 | 48600 | 72 |
| 538 | 20230912 | 100000 | 4216900750 | 48600 | 48600 | 48650 | 48600 | 192 |
| 539 | 20230912 | 095900 | 4207569000 | 48600 | 48650 | 48650 | 48600 | 457 |
| 540 | 20230912 | 095800 | 4185356400 | 48600 | 48600 | 48650 | 48600 | 1126 |
| 541 | 20230912 | 095700 | 4130613300 | 48600 | 48650 | 48700 | 48600 | 9736 |
| 542 | 20230912 | 095600 | 3656964850 | 48650 | 48650 | 48700 | 48650 | 140 |
| 543 | 20230912 | 095500 | 3650152250 | 48650 | 48650 | 48700 | 48650 | 61 |
| 544 | 20230912 | 095400 | 3647184350 | 48650 | 48700 | 48700 | 48650 | 385 |
| 545 | 20230912 | 095300 | 3628447800 | 48700 | 48700 | 48700 | 48650 | 628 |
| 546 | 20230912 | 095200 | 3597865450 | 48700 | 48700 | 48700 | 48650 | 174 |
| 547 | 20230912 | 095100 | 3589395400 | 48700 | 48700 | 48700 | 48650 | 200 |
| 548 | 20230912 | 095000 | 3579664850 | 48650 | 48650 | 48700 | 48650 | 200 |
| 549 | 20230912 | 094900 | 3569933100 | 48700 | 48700 | 48700 | 48650 | 294 |
| 550 | 20230912 | 094800 | 3555629300 | 48650 | 48650 | 48700 | 48600 | 5248 |
| 551 | 20230912 | 094700 | 3300313600 | 48650 | 48600 | 48650 | 48600 | 92 |
| 552 | 20230912 | 094600 | 3295840350 | 48600 | 48650 | 48650 | 48600 | 270 |
| 553 | 20230912 | 094500 | 3282714000 | 48650 | 48600 | 48650 | 48600 | 306 |
| 554 | 20230912 | 094400 | 3267840650 | 48600 | 48650 | 48650 | 48600 | 259 |
| 555 | 20230912 | 094300 | 3255241500 | 48650 | 48650 | 48700 | 48600 | 881 |
| 556 | 20230912 | 094200 | 3212381350 | 48650 | 48700 | 48700 | 48650 | 736 |
| 557 | 20230912 | 094100 | 3176571950 | 48650 | 48650 | 48700 | 48650 | 150 |
| 558 | 20230912 | 094000 | 3169274300 | 48700 | 48650 | 48700 | 48650 | 138 |
| 559 | 20230912 | 093900 | 3162558300 | 48700 | 48750 | 48750 | 48700 | 533 |
| 560 | 20230912 | 093800 | 3136600500 | 48700 | 48700 | 48750 | 48650 | 985 |
| 561 | 20230912 | 093700 | 3088641150 | 48700 | 48700 | 48700 | 48650 | 138 |
| 562 | 20230912 | 093600 | 3081922800 | 48650 | 48700 | 48700 | 48650 | 250 |
| 563 | 20230912 | 093500 | 3069758850 | 48700 | 48650 | 48700 | 48650 | 36 |
| 564 | 20230912 | 093400 | 3068006400 | 48650 | 48650 | 48700 | 48650 | 98 |
| 565 | 20230912 | 093300 | 3063234750 | 48650 | 48650 | 48650 | 48600 | 599 |
| 566 | 20230912 | 093200 | 3034094350 | 48600 | 48600 | 48650 | 48600 | 69 |
| 567 | 20230912 | 093100 | 3030738900 | 48650 | 48600 | 48650 | 48550 | 563 |
| 568 | 20230912 | 093000 | 3003375250 | 48600 | 48600 | 48600 | 48550 | 141 |
| 569 | 20230912 | 092900 | 2996525050 | 48600 | 48550 | 48600 | 48500 | 2980 |
| 570 | 20230912 | 092800 | 2851853250 | 48550 | 48700 | 48700 | 48500 | 14857 |
| 571 | 20230912 | 092700 | 2129468150 | 48750 | 48750 | 48750 | 48700 | 72 |
| 572 | 20230912 | 092600 | 2125959550 | 48750 | 48750 | 48750 | 48700 | 198 |
| 573 | 20230912 | 092500 | 2116311500 | 48750 | 48700 | 48750 | 48700 | 665 |
| 574 | 20230912 | 092400 | 2083895700 | 48750 | 48750 | 48750 | 48700 | 797 |
| 575 | 20230912 | 092300 | 2045055000 | 48750 | 48750 | 48750 | 48700 | 581 |
| 576 | 20230912 | 092200 | 2016746450 | 48750 | 48750 | 48800 | 48700 | 424 |
| 577 | 20230912 | 092100 | 1996080850 | 48750 | 48750 | 48750 | 48700 | 2893 |
| 578 | 20230912 | 092000 | 1855054700 | 48750 | 48750 | 48750 | 48700 | 1422 |
| 579 | 20230912 | 091900 | 1785785150 | 48750 | 48750 | 48750 | 48700 | 457 |
| 580 | 20230912 | 091800 | 1763514500 | 48750 | 48700 | 48750 | 48700 | 921 |
| 581 | 20230912 | 091700 | 1718635350 | 48700 | 48700 | 48750 | 48700 | 759 |
| 582 | 20230912 | 091600 | 1681670600 | 48700 | 48700 | 48750 | 48700 | 423 |
| 583 | 20230912 | 091500 | 1661069350 | 48700 | 48700 | 48700 | 48700 | 829 |
| 584 | 20230912 | 091400 | 1620697050 | 48700 | 48700 | 48750 | 48700 | 295 |
| 585 | 20230912 | 091300 | 1606329500 | 48750 | 48750 | 48750 | 48700 | 2090 |
| 586 | 20230912 | 091200 | 1504445050 | 48750 | 48750 | 48800 | 48700 | 1967 |
| 587 | 20230912 | 091100 | 1408565650 | 48700 | 48850 | 48850 | 48700 | 12966 |
| 588 | 20230912 | 091000 | 776240550 | 48800 | 48850 | 48850 | 48800 | 381 |
| 589 | 20230912 | 090900 | 757633150 | 48850 | 48800 | 48850 | 48800 | 674 |
| 590 | 20230912 | 090800 | 724709350 | 48800 | 48850 | 48850 | 48800 | 974 |
| 591 | 20230912 | 090700 | 677135650 | 48800 | 48900 | 48900 | 48800 | 3343 |
| 592 | 20230912 | 090600 | 513846150 | 48900 | 48900 | 48900 | 48850 | 1388 |
| 593 | 20230912 | 090500 | 446002800 | 48850 | 48850 | 48900 | 48800 | 1123 |
| 594 | 20230912 | 090400 | 391143450 | 48900 | 48900 | 48950 | 48900 | 2004 |
| 595 | 20230912 | 090300 | 293142900 | 48950 | 48900 | 48950 | 48900 | 679 |
| 596 | 20230912 | 090200 | 259920100 | 48950 | 48900 | 48950 | 48900 | 358 |
| 597 | 20230912 | 090100 | 242404550 | 48900 | 48950 | 48950 | 48850 | 1562 |
| 598 | 20230912 | 090000 | 166020600 | 48900 | 49000 | 49000 | 48900 | 3390 |