33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 3 | 20230912 | 190700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20230912 | 190600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20230912 | 190500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20230912 | 190400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20230912 | 190300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20230912 | 190200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20230912 | 190100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20230912 | 190000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20230912 | 185900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20230912 | 185800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20230912 | 185700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20230912 | 185600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20230912 | 185500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20230912 | 185400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20230912 | 185300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20230912 | 185200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20230912 | 185100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20230912 | 185000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20230912 | 184900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20230912 | 184800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20230912 | 184700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20230912 | 184600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20230912 | 184500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20230912 | 184400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20230912 | 184300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20230912 | 184200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20230912 | 184100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20230912 | 184000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20230912 | 183900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20230912 | 183800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 33 | 20230912 | 183700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20230912 | 183600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20230912 | 183500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20230912 | 183400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20230912 | 183300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20230912 | 183200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20230912 | 183100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20230912 | 183000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20230912 | 182900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20230912 | 182800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20230912 | 182700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20230912 | 182600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20230912 | 182500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20230912 | 182400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20230912 | 182300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20230912 | 182200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20230912 | 182100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20230912 | 182000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20230912 | 181900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20230912 | 181800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20230912 | 181700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20230912 | 181600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20230912 | 181500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20230912 | 181400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20230912 | 181300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20230912 | 181200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20230912 | 181100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20230912 | 181000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20230912 | 180900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20230912 | 180800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 63 | 20230912 | 180700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20230912 | 180600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20230912 | 180500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20230912 | 180400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20230912 | 180300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20230912 | 180200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20230912 | 180100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20230912 | 180000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20230912 | 175900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20230912 | 175800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20230912 | 175700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20230912 | 175600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20230912 | 175500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20230912 | 175400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20230912 | 175300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20230912 | 175200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20230912 | 175100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20230912 | 175000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20230912 | 174900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20230912 | 174800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20230912 | 174700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20230912 | 174600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20230912 | 174500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20230912 | 174400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20230912 | 174300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20230912 | 174200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20230912 | 174100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20230912 | 174000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20230912 | 173900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20230912 | 173800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 93 | 20230912 | 173700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20230912 | 173600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20230912 | 173500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20230912 | 173400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20230912 | 173300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20230912 | 173200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20230912 | 173100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20230912 | 173000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20230912 | 172900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20230912 | 172800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20230912 | 172700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20230912 | 172600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20230912 | 172500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20230912 | 172400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20230912 | 172300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20230912 | 172200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20230912 | 172100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20230912 | 172000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20230912 | 171900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20230912 | 171800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20230912 | 171700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20230912 | 171600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20230912 | 171500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20230912 | 171400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20230912 | 171300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20230912 | 171200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20230912 | 171100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20230912 | 171000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20230912 | 170900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20230912 | 170800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 123 | 20230912 | 170700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20230912 | 170600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20230912 | 170500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20230912 | 170400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20230912 | 170300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20230912 | 170200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20230912 | 170100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20230912 | 170000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20230912 | 165900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20230912 | 165800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20230912 | 165700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20230912 | 165600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20230912 | 165500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20230912 | 165400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20230912 | 165300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20230912 | 165200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20230912 | 165100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20230912 | 165000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20230912 | 164900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20230912 | 164800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20230912 | 164700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20230912 | 164600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20230912 | 164500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20230912 | 164400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20230912 | 164300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20230912 | 164200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20230912 | 164100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20230912 | 164000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20230912 | 163900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20230912 | 163800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 153 | 20230912 | 163700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20230912 | 163600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20230912 | 163500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20230912 | 163400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20230912 | 163300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20230912 | 163200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20230912 | 163100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20230912 | 163000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20230912 | 162900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20230912 | 162800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20230912 | 162700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20230912 | 162600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20230912 | 162500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20230912 | 162400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20230912 | 162300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20230912 | 162200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20230912 | 162100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20230912 | 162000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20230912 | 161900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20230912 | 161800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20230912 | 161700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20230912 | 161600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20230912 | 161500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20230912 | 161400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20230912 | 161300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20230912 | 161200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20230912 | 161100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20230912 | 161000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20230912 | 160900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20230912 | 160800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 183 | 20230912 | 160700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230912 | 160600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230912 | 160500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230912 | 160400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230912 | 160300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230912 | 160200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230912 | 160100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230912 | 160000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230912 | 155900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230912 | 155800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230912 | 155700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230912 | 155600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230912 | 155500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230912 | 155400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20230912 | 155300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20230912 | 155200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230912 | 155100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20230912 | 155000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20230912 | 154900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20230912 | 154800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20230912 | 154700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20230912 | 154600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20230912 | 154500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20230912 | 154400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20230912 | 154300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20230912 | 154200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20230912 | 154100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20230912 | 154000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20230912 | 153900 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20230912 | 153800 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 213 | 20230912 | 153700 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20230912 | 153600 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20230912 | 153500 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20230912 | 153400 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20230912 | 153300 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20230912 | 153200 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20230912 | 153100 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20230912 | 153000 | 59993484700 | 48400 | 48400 | 48400 | 48400 | 56857 |
| 221 | 20230912 | 152900 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20230912 | 152800 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20230912 | 152700 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20230912 | 152600 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20230912 | 152500 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20230912 | 152400 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20230912 | 152300 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20230912 | 152200 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20230912 | 152100 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20230912 | 152000 | 57241605900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20230912 | 151900 | 57241605900 | 48300 | 48350 | 48350 | 48300 | 828 |
| 232 | 20230912 | 151800 | 57201596500 | 48350 | 48350 | 48350 | 48300 | 1509 |
| 233 | 20230912 | 151700 | 57128704250 | 48350 | 48350 | 48350 | 48300 | 920 |
| 234 | 20230912 | 151600 | 57084261100 | 48300 | 48350 | 48350 | 48300 | 4421 |
| 235 | 20230912 | 151500 | 56870690850 | 48350 | 48350 | 48350 | 48300 | 2201 |
| 236 | 20230912 | 151400 | 56764305400 | 48350 | 48300 | 48350 | 48300 | 1288 |
| 237 | 20230912 | 151300 | 56702051250 | 48350 | 48300 | 48350 | 48300 | 976 |
| 238 | 20230912 | 151200 | 56654886050 | 48300 | 48250 | 48350 | 48250 | 4546 |
| 239 | 20230912 | 151100 | 56435167600 | 48250 | 48300 | 48300 | 48250 | 4359 |
| 240 | 20230912 | 151000 | 56224743450 | 48250 | 48250 | 48300 | 48250 | 2908 |
| 241 | 20230912 | 150900 | 56084336300 | 48250 | 48250 | 48300 | 48200 | 11972 |
| 242 | 20230912 | 150800 | 55506662900 | 48250 | 48350 | 48350 | 48200 | 10871 |
| 243 | 20230912 | 150700 | 54982046100 | 48350 | 48300 | 48350 | 48300 | 1856 |
| 244 | 20230912 | 150600 | 54892370200 | 48300 | 48250 | 48350 | 48250 | 10905 |
| 245 | 20230912 | 150500 | 54366104350 | 48250 | 48300 | 48300 | 48250 | 6356 |
| 246 | 20230912 | 150400 | 54059178300 | 48300 | 48350 | 48350 | 48300 | 8357 |
| 247 | 20230912 | 150300 | 53655485150 | 48300 | 48350 | 48350 | 48300 | 2535 |
| 248 | 20230912 | 150200 | 53532927050 | 48300 | 48400 | 48400 | 48300 | 5001 |
| 249 | 20230912 | 150100 | 53291087850 | 48350 | 48350 | 48400 | 48350 | 1507 |
| 250 | 20230912 | 150000 | 53218178000 | 48350 | 48400 | 48400 | 48350 | 838 |
| 251 | 20230912 | 145900 | 53177627750 | 48400 | 48350 | 48400 | 48350 | 742 |
| 252 | 20230912 | 145800 | 53141727800 | 48400 | 48400 | 48400 | 48350 | 921 |
| 253 | 20230912 | 145700 | 53097155600 | 48400 | 48400 | 48400 | 48350 | 571 |
| 254 | 20230912 | 145600 | 53069531050 | 48400 | 48400 | 48400 | 48350 | 1086 |
| 255 | 20230912 | 145500 | 53016998000 | 48400 | 48400 | 48400 | 48300 | 10504 |
| 256 | 20230912 | 145400 | 52509135650 | 48400 | 48400 | 48450 | 48350 | 6670 |
| 257 | 20230912 | 145300 | 52186283950 | 48450 | 48450 | 48450 | 48400 | 1194 |
| 258 | 20230912 | 145200 | 52128439950 | 48450 | 48400 | 48450 | 48400 | 983 |
| 259 | 20230912 | 145100 | 52080816500 | 48450 | 48450 | 48450 | 48400 | 992 |
| 260 | 20230912 | 145000 | 52032763500 | 48450 | 48400 | 48450 | 48400 | 1726 |
| 261 | 20230912 | 144900 | 51949174150 | 48400 | 48450 | 48450 | 48400 | 850 |
| 262 | 20230912 | 144800 | 51908002150 | 48400 | 48400 | 48450 | 48400 | 943 |
| 263 | 20230912 | 144700 | 51862335400 | 48450 | 48450 | 48450 | 48400 | 814 |
| 264 | 20230912 | 144600 | 51822905150 | 48450 | 48400 | 48450 | 48350 | 2614 |
| 265 | 20230912 | 144500 | 51696364900 | 48400 | 48400 | 48400 | 48350 | 1000 |
| 266 | 20230912 | 144400 | 51647970450 | 48400 | 48350 | 48400 | 48350 | 1387 |
| 267 | 20230912 | 144300 | 51580873750 | 48400 | 48400 | 48400 | 48350 | 1220 |
| 268 | 20230912 | 144200 | 51521845150 | 48400 | 48500 | 48500 | 48350 | 12531 |
| 269 | 20230912 | 144100 | 50915156050 | 48450 | 48500 | 48500 | 48450 | 1389 |
| 270 | 20230912 | 144000 | 50847805200 | 48500 | 48500 | 48500 | 48450 | 622 |
| 271 | 20230912 | 143900 | 50817644550 | 48500 | 48500 | 48500 | 48450 | 693 |
| 272 | 20230912 | 143800 | 50784036300 | 48500 | 48450 | 48500 | 48450 | 783 |
| 273 | 20230912 | 143700 | 50746071200 | 48500 | 48450 | 48500 | 48400 | 2210 |
| 274 | 20230912 | 143600 | 50638986700 | 48400 | 48400 | 48450 | 48400 | 693 |
| 275 | 20230912 | 143500 | 50605414250 | 48400 | 48450 | 48450 | 48400 | 1017 |
| 276 | 20230912 | 143400 | 50556147700 | 48450 | 48450 | 48450 | 48400 | 1664 |
| 277 | 20230912 | 143300 | 50475576750 | 48450 | 48500 | 48500 | 48400 | 6486 |
| 278 | 20230912 | 143200 | 50161344600 | 48500 | 48500 | 48500 | 48450 | 1012 |
| 279 | 20230912 | 143100 | 50112285200 | 48500 | 48500 | 48500 | 48450 | 1484 |
| 280 | 20230912 | 143000 | 50040339600 | 48500 | 48500 | 48500 | 48450 | 664 |
| 281 | 20230912 | 142900 | 50008137000 | 48500 | 48500 | 48500 | 48450 | 797 |
| 282 | 20230912 | 142800 | 49969498000 | 48450 | 48500 | 48550 | 48450 | 1304 |
| 283 | 20230912 | 142700 | 49906266000 | 48450 | 48500 | 48500 | 48450 | 998 |
| 284 | 20230912 | 142600 | 49857869700 | 48450 | 48450 | 48500 | 48450 | 1027 |
| 285 | 20230912 | 142500 | 49808073000 | 48500 | 48500 | 48500 | 48450 | 2998 |
| 286 | 20230912 | 142400 | 49662675450 | 48450 | 48450 | 48500 | 48450 | 489 |
| 287 | 20230912 | 142300 | 49638961700 | 48450 | 48500 | 48500 | 48450 | 1253 |
| 288 | 20230912 | 142200 | 49578221050 | 48450 | 48500 | 48500 | 48450 | 1350 |
| 289 | 20230912 | 142100 | 49512751200 | 48500 | 48500 | 48500 | 48450 | 1673 |
| 290 | 20230912 | 142000 | 49431629350 | 48500 | 48450 | 48500 | 48450 | 3674 |
| 291 | 20230912 | 141900 | 49253446200 | 48450 | 48450 | 48500 | 48450 | 5017 |
| 292 | 20230912 | 141800 | 49010350950 | 48450 | 48400 | 48450 | 48400 | 1291 |
| 293 | 20230912 | 141700 | 48947842050 | 48450 | 48450 | 48450 | 48400 | 995 |
| 294 | 20230912 | 141600 | 48899640850 | 48400 | 48450 | 48500 | 48400 | 9460 |
| 295 | 20230912 | 141500 | 48441632750 | 48450 | 48450 | 48500 | 48450 | 377 |
| 296 | 20230912 | 141400 | 48423350300 | 48500 | 48500 | 48500 | 48400 | 1752 |
| 297 | 20230912 | 141300 | 48338453200 | 48450 | 48450 | 48500 | 48450 | 1469 |
| 298 | 20230912 | 141200 | 48267279350 | 48450 | 48400 | 48450 | 48400 | 4478 |
| 299 | 20230912 | 141100 | 48050349550 | 48400 | 48450 | 48450 | 48400 | 3390 |
| 300 | 20230912 | 141000 | 47886168800 | 48450 | 48450 | 48450 | 48400 | 604 |
| 301 | 20230912 | 140900 | 47856922700 | 48450 | 48400 | 48450 | 48400 | 186 |
| 302 | 20230912 | 140800 | 47847916800 | 48400 | 48450 | 48450 | 48400 | 469 |
| 303 | 20230912 | 140700 | 47825213800 | 48450 | 48450 | 48450 | 48400 | 504 |
| 304 | 20230912 | 140600 | 47800805650 | 48450 | 48450 | 48450 | 48400 | 261 |
| 305 | 20230912 | 140500 | 47788164200 | 48450 | 48450 | 48450 | 48400 | 432 |
| 306 | 20230912 | 140400 | 47767254100 | 48400 | 48450 | 48450 | 48400 | 2323 |
| 307 | 20230912 | 140300 | 47654813500 | 48450 | 48450 | 48450 | 48400 | 3105 |
| 308 | 20230912 | 140200 | 47504409150 | 48400 | 48500 | 48500 | 48400 | 5673 |
| 309 | 20230912 | 140100 | 47229560200 | 48450 | 48450 | 48500 | 48450 | 407 |
| 310 | 20230912 | 140000 | 47209827200 | 48500 | 48500 | 48500 | 48450 | 1989 |
| 311 | 20230912 | 135900 | 47113384550 | 48500 | 48450 | 48500 | 48450 | 526 |
| 312 | 20230912 | 135800 | 47087888200 | 48500 | 48500 | 48500 | 48450 | 457 |
| 313 | 20230912 | 135700 | 47065737350 | 48500 | 48450 | 48500 | 48450 | 508 |
| 314 | 20230912 | 135600 | 47041108400 | 48450 | 48450 | 48500 | 48450 | 514 |
| 315 | 20230912 | 135500 | 47016197250 | 48500 | 48500 | 48500 | 48450 | 4215 |
| 316 | 20230912 | 135400 | 46811772550 | 48500 | 48500 | 48550 | 48500 | 1062 |
| 317 | 20230912 | 135300 | 46760242900 | 48550 | 48500 | 48550 | 48500 | 281 |
| 318 | 20230912 | 135200 | 46746604500 | 48550 | 48500 | 48550 | 48500 | 431 |
| 319 | 20230912 | 135100 | 46725688250 | 48550 | 48550 | 48600 | 48500 | 9590 |
| 320 | 20230912 | 135000 | 46260456700 | 48500 | 48550 | 48550 | 48500 | 774 |
| 321 | 20230912 | 134900 | 46222887600 | 48550 | 48500 | 48550 | 48500 | 1296 |
| 322 | 20230912 | 134800 | 46159970850 | 48500 | 48550 | 48550 | 48500 | 1816 |
| 323 | 20230912 | 134700 | 46071817100 | 48550 | 48500 | 48550 | 48500 | 573 |
| 324 | 20230912 | 134600 | 46044019550 | 48500 | 48500 | 48550 | 48500 | 519 |
| 325 | 20230912 | 134500 | 46018829950 | 48500 | 48500 | 48550 | 48500 | 329 |
| 326 | 20230912 | 134400 | 46002870650 | 48500 | 48450 | 48550 | 48450 | 4854 |
| 327 | 20230912 | 134300 | 45767460300 | 48500 | 48500 | 48500 | 48450 | 1375 |
| 328 | 20230912 | 134200 | 45700803300 | 48450 | 48500 | 48500 | 48450 | 555 |
| 329 | 20230912 | 134100 | 45673897250 | 48500 | 48450 | 48500 | 48450 | 282 |
| 330 | 20230912 | 134000 | 45660226150 | 48450 | 48500 | 48500 | 48450 | 834 |
| 331 | 20230912 | 133900 | 45619798150 | 48500 | 48500 | 48500 | 48450 | 479 |
| 332 | 20230912 | 133800 | 45596588200 | 48450 | 48500 | 48550 | 48450 | 2385 |
| 333 | 20230912 | 133700 | 45480913250 | 48500 | 48500 | 48550 | 48500 | 661 |
| 334 | 20230912 | 133600 | 45448847400 | 48500 | 48500 | 48550 | 48500 | 441 |
| 335 | 20230912 | 133500 | 45427447650 | 48500 | 48550 | 48550 | 48500 | 1363 |
| 336 | 20230912 | 133400 | 45361327050 | 48500 | 48500 | 48550 | 48500 | 1256 |
| 337 | 20230912 | 133300 | 45300377000 | 48550 | 48500 | 48550 | 48450 | 949 |
| 338 | 20230912 | 133200 | 45254348950 | 48450 | 48500 | 48500 | 48450 | 1784 |
| 339 | 20230912 | 133100 | 45167847950 | 48500 | 48500 | 48550 | 48450 | 4316 |
| 340 | 20230912 | 133000 | 44958494550 | 48500 | 48450 | 48550 | 48450 | 17276 |
| 341 | 20230912 | 132900 | 44120747650 | 48400 | 48500 | 48500 | 48400 | 8195 |
| 342 | 20230912 | 132800 | 43723687950 | 48450 | 48500 | 48500 | 48450 | 517 |
| 343 | 20230912 | 132700 | 43698629300 | 48450 | 48550 | 48550 | 48450 | 7456 |
| 344 | 20230912 | 132600 | 43337010300 | 48550 | 48550 | 48600 | 48500 | 2838 |
| 345 | 20230912 | 132500 | 43199255450 | 48600 | 48600 | 48600 | 48550 | 7354 |
| 346 | 20230912 | 132400 | 42842207550 | 48600 | 48550 | 48600 | 48550 | 2318 |
| 347 | 20230912 | 132300 | 42729582500 | 48550 | 48550 | 48600 | 48550 | 10866 |
| 348 | 20230912 | 132200 | 42201503000 | 48550 | 48600 | 48600 | 48550 | 1182 |
| 349 | 20230912 | 132100 | 42144082500 | 48600 | 48600 | 48600 | 48550 | 531 |
| 350 | 20230912 | 132000 | 42118293500 | 48600 | 48550 | 48600 | 48500 | 3638 |
| 351 | 20230912 | 131900 | 41941675000 | 48500 | 48500 | 48550 | 48500 | 861 |
| 352 | 20230912 | 131800 | 41899906400 | 48550 | 48600 | 48600 | 48500 | 4464 |
| 353 | 20230912 | 131700 | 41683188600 | 48550 | 48500 | 48600 | 48500 | 1740 |
| 354 | 20230912 | 131600 | 41598681350 | 48500 | 48600 | 48650 | 48500 | 7188 |
| 355 | 20230912 | 131500 | 41249382600 | 48600 | 48600 | 48650 | 48600 | 491 |
| 356 | 20230912 | 131400 | 41225504900 | 48600 | 48600 | 48650 | 48600 | 6177 |
| 357 | 20230912 | 131300 | 40925049200 | 48650 | 48650 | 48650 | 48550 | 7838 |
| 358 | 20230912 | 131200 | 40544170700 | 48600 | 48600 | 48650 | 48600 | 2558 |
| 359 | 20230912 | 131100 | 40419754450 | 48600 | 48600 | 48600 | 48550 | 8342 |
| 360 | 20230912 | 131000 | 40014394400 | 48600 | 48550 | 48600 | 48550 | 615 |
| 361 | 20230912 | 130900 | 39984528050 | 48550 | 48550 | 48600 | 48550 | 1641 |
| 362 | 20230912 | 130800 | 39904836650 | 48550 | 48550 | 48600 | 48500 | 5616 |
| 363 | 20230912 | 130700 | 39632174700 | 48550 | 48500 | 48550 | 48500 | 8080 |
| 364 | 20230912 | 130600 | 39240148300 | 48450 | 48500 | 48500 | 48450 | 1183 |
| 365 | 20230912 | 130500 | 39182776600 | 48500 | 48450 | 48500 | 48450 | 384 |
| 366 | 20230912 | 130400 | 39164164800 | 48450 | 48450 | 48500 | 48450 | 204 |
| 367 | 20230912 | 130300 | 39154279750 | 48450 | 48450 | 48500 | 48450 | 208 |
| 368 | 20230912 | 130200 | 39144195150 | 48450 | 48500 | 48500 | 48450 | 905 |
| 369 | 20230912 | 130100 | 39100308800 | 48500 | 48500 | 48500 | 48450 | 237 |
| 370 | 20230912 | 130000 | 39088816400 | 48500 | 48450 | 48500 | 48450 | 370 |
| 371 | 20230912 | 125900 | 39070877800 | 48450 | 48450 | 48500 | 48450 | 1033 |
| 372 | 20230912 | 125800 | 39020818050 | 48450 | 48450 | 48500 | 48450 | 341 |
| 373 | 20230912 | 125700 | 39004290850 | 48400 | 48450 | 48450 | 48400 | 5653 |
| 374 | 20230912 | 125600 | 38730405750 | 48450 | 48450 | 48450 | 48400 | 372 |
| 375 | 20230912 | 125500 | 38712389500 | 48450 | 48400 | 48450 | 48400 | 278 |
| 376 | 20230912 | 125400 | 38698927850 | 48400 | 48400 | 48450 | 48400 | 2575 |
| 377 | 20230912 | 125300 | 38574294100 | 48400 | 48450 | 48450 | 48400 | 384 |
| 378 | 20230912 | 125200 | 38555697650 | 48450 | 48450 | 48450 | 48400 | 827 |
| 379 | 20230912 | 125100 | 38515639200 | 48450 | 48450 | 48450 | 48400 | 5016 |
| 380 | 20230912 | 125000 | 38272617350 | 48500 | 48450 | 48500 | 48450 | 168 |
| 381 | 20230912 | 124900 | 38264474900 | 48450 | 48450 | 48500 | 48450 | 708 |
| 382 | 20230912 | 124800 | 38230157150 | 48500 | 48500 | 48500 | 48450 | 302 |
| 383 | 20230912 | 124700 | 38215519550 | 48500 | 48450 | 48500 | 48450 | 789 |
| 384 | 20230912 | 124600 | 38177288800 | 48450 | 48500 | 48500 | 48450 | 212 |
| 385 | 20230912 | 124500 | 38167009950 | 48500 | 48500 | 48500 | 48400 | 2746 |
| 386 | 20230912 | 124400 | 38033965950 | 48450 | 48550 | 48550 | 48450 | 4584 |
| 387 | 20230912 | 124300 | 37811657250 | 48550 | 48550 | 48550 | 48500 | 321 |
| 388 | 20230912 | 124200 | 37796080050 | 48500 | 48550 | 48550 | 48500 | 700 |
| 389 | 20230912 | 124100 | 37762106700 | 48550 | 48550 | 48600 | 48450 | 24081 |
| 390 | 20230912 | 124000 | 36593529350 | 48550 | 48550 | 48550 | 48500 | 685 |
| 391 | 20230912 | 123900 | 36560288150 | 48550 | 48500 | 48550 | 48500 | 1085 |
| 392 | 20230912 | 123800 | 36507632350 | 48550 | 48550 | 48550 | 48500 | 1411 |
| 393 | 20230912 | 123700 | 36439190300 | 48550 | 48500 | 48550 | 48500 | 360 |
| 394 | 20230912 | 123600 | 36421723650 | 48500 | 48500 | 48500 | 48450 | 5868 |
| 395 | 20230912 | 123500 | 36137127450 | 48500 | 48500 | 48500 | 48450 | 1239 |
| 396 | 20230912 | 123400 | 36077041800 | 48450 | 48500 | 48500 | 48450 | 283 |
| 397 | 20230912 | 123300 | 36063320700 | 48500 | 48450 | 48500 | 48450 | 693 |
| 398 | 20230912 | 123200 | 36029744200 | 48450 | 48450 | 48450 | 48400 | 4453 |
| 399 | 20230912 | 123100 | 35813999200 | 48450 | 48400 | 48450 | 48400 | 639 |
| 400 | 20230912 | 123000 | 35783062150 | 48400 | 48450 | 48450 | 48400 | 1860 |
| 401 | 20230912 | 122900 | 35693036350 | 48450 | 48450 | 48500 | 48400 | 4017 |
| 402 | 20230912 | 122800 | 35498468300 | 48450 | 48450 | 48450 | 48400 | 1789 |
| 403 | 20230912 | 122700 | 35411794800 | 48400 | 48400 | 48450 | 48400 | 746 |
| 404 | 20230912 | 122600 | 35375675250 | 48400 | 48400 | 48450 | 48400 | 1489 |
| 405 | 20230912 | 122500 | 35303607250 | 48400 | 48400 | 48450 | 48400 | 678 |
| 406 | 20230912 | 122400 | 35270761850 | 48400 | 48450 | 48500 | 48400 | 215 |
| 407 | 20230912 | 122300 | 35260349000 | 48450 | 48500 | 48500 | 48450 | 1499 |
| 408 | 20230912 | 122200 | 35187711400 | 48500 | 48500 | 48500 | 48450 | 789 |
| 409 | 20230912 | 122100 | 35149477150 | 48500 | 48500 | 48500 | 48450 | 797 |
| 410 | 20230912 | 122000 | 35110846400 | 48500 | 48450 | 48500 | 48400 | 2195 |
| 411 | 20230912 | 121900 | 35004505000 | 48450 | 48450 | 48450 | 48400 | 1603 |
| 412 | 20230912 | 121800 | 34926866350 | 48450 | 48400 | 48450 | 48400 | 1170 |
| 413 | 20230912 | 121700 | 34870232150 | 48400 | 48400 | 48450 | 48400 | 435 |
| 414 | 20230912 | 121600 | 34849175950 | 48400 | 48450 | 48500 | 48400 | 5878 |
| 415 | 20230912 | 121500 | 34564421700 | 48500 | 48450 | 48500 | 48450 | 1442 |
| 416 | 20230912 | 121400 | 34494550350 | 48500 | 48450 | 48500 | 48450 | 367 |
| 417 | 20230912 | 121300 | 34476768750 | 48450 | 48500 | 48500 | 48450 | 674 |
| 418 | 20230912 | 121200 | 34444097900 | 48450 | 48500 | 48500 | 48450 | 355 |
| 419 | 20230912 | 121100 | 34426883000 | 48500 | 48500 | 48500 | 48450 | 2531 |
| 420 | 20230912 | 121000 | 34304142200 | 48450 | 48500 | 48550 | 48450 | 3192 |
| 421 | 20230912 | 120900 | 34149375050 | 48500 | 48550 | 48550 | 48500 | 2279 |
| 422 | 20230912 | 120800 | 34038833800 | 48550 | 48500 | 48550 | 48500 | 471 |
| 423 | 20230912 | 120700 | 34015977000 | 48500 | 48500 | 48550 | 48500 | 368 |
| 424 | 20230912 | 120600 | 33998128950 | 48500 | 48500 | 48550 | 48500 | 713 |
| 425 | 20230912 | 120500 | 33963541150 | 48500 | 48500 | 48550 | 48500 | 299 |
| 426 | 20230912 | 120400 | 33949038350 | 48550 | 48600 | 48600 | 48450 | 4943 |
| 427 | 20230912 | 120300 | 33709149850 | 48600 | 48550 | 48600 | 48500 | 11859 |
| 428 | 20230912 | 120200 | 33133629500 | 48550 | 48550 | 48550 | 48450 | 4855 |
| 429 | 20230912 | 120100 | 32898155050 | 48550 | 48550 | 48550 | 48500 | 1480 |
| 430 | 20230912 | 120000 | 32826324200 | 48550 | 48500 | 48550 | 48500 | 1471 |
| 431 | 20230912 | 115900 | 32754970850 | 48500 | 48500 | 48550 | 48500 | 1040 |
| 432 | 20230912 | 115800 | 32704499200 | 48550 | 48400 | 48550 | 48400 | 15125 |
| 433 | 20230912 | 115700 | 31971334450 | 48400 | 48450 | 48450 | 48400 | 510 |
| 434 | 20230912 | 115600 | 31946644600 | 48450 | 48400 | 48450 | 48350 | 1839 |
| 435 | 20230912 | 115500 | 31857634450 | 48400 | 48400 | 48450 | 48400 | 478 |
| 436 | 20230912 | 115400 | 31834489500 | 48400 | 48400 | 48450 | 48400 | 1526 |
| 437 | 20230912 | 115300 | 31760622600 | 48450 | 48450 | 48450 | 48400 | 148 |
| 438 | 20230912 | 115200 | 31753458050 | 48400 | 48400 | 48450 | 48350 | 7533 |
| 439 | 20230912 | 115100 | 31388868150 | 48400 | 48400 | 48450 | 48300 | 27015 |
| 440 | 20230912 | 115000 | 30082364250 | 48400 | 48400 | 48400 | 48350 | 117 |
| 441 | 20230912 | 114900 | 30076704400 | 48400 | 48350 | 48400 | 48350 | 600 |
| 442 | 20230912 | 114800 | 30047688950 | 48350 | 48400 | 48400 | 48350 | 1399 |
| 443 | 20230912 | 114700 | 29980043600 | 48400 | 48350 | 48400 | 48300 | 3038 |
| 444 | 20230912 | 114600 | 29833152750 | 48350 | 48350 | 48350 | 48300 | 103 |
| 445 | 20230912 | 114500 | 29828174300 | 48350 | 48350 | 48350 | 48300 | 289 |
| 446 | 20230912 | 114400 | 29814214550 | 48300 | 48300 | 48350 | 48300 | 553 |
| 447 | 20230912 | 114300 | 29787497500 | 48300 | 48300 | 48350 | 48250 | 1706 |
| 448 | 20230912 | 114200 | 29705098100 | 48300 | 48300 | 48300 | 48250 | 435 |
| 449 | 20230912 | 114100 | 29684089600 | 48300 | 48300 | 48300 | 48250 | 619 |
| 450 | 20230912 | 114000 | 29654196700 | 48300 | 48300 | 48300 | 48250 | 191 |
| 451 | 20230912 | 113900 | 29644972850 | 48300 | 48350 | 48350 | 48300 | 3658 |
| 452 | 20230912 | 113800 | 29468290950 | 48350 | 48350 | 48400 | 48350 | 2477 |
| 453 | 20230912 | 113700 | 29348527950 | 48350 | 48350 | 48350 | 48300 | 4685 |
| 454 | 20230912 | 113600 | 29122020100 | 48350 | 48300 | 48350 | 48300 | 112 |
| 455 | 20230912 | 113500 | 29116610400 | 48350 | 48300 | 48350 | 48300 | 131 |
| 456 | 20230912 | 113400 | 29110282800 | 48300 | 48300 | 48300 | 48250 | 887 |
| 457 | 20230912 | 113300 | 29067442450 | 48250 | 48300 | 48300 | 48250 | 5543 |
| 458 | 20230912 | 113200 | 28799719550 | 48250 | 48300 | 48300 | 48250 | 416 |
| 459 | 20230912 | 113100 | 28779640050 | 48300 | 48300 | 48300 | 48250 | 857 |
| 460 | 20230912 | 113000 | 28738264550 | 48300 | 48300 | 48350 | 48300 | 5122 |
| 461 | 20230912 | 112900 | 28490869800 | 48350 | 48300 | 48350 | 48300 | 491 |
| 462 | 20230912 | 112800 | 28467152500 | 48350 | 48350 | 48350 | 48300 | 702 |
| 463 | 20230912 | 112700 | 28433239500 | 48350 | 48300 | 48350 | 48300 | 529 |
| 464 | 20230912 | 112600 | 28407673250 | 48300 | 48300 | 48350 | 48300 | 411 |
| 465 | 20230912 | 112500 | 28387821850 | 48350 | 48300 | 48350 | 48300 | 335 |
| 466 | 20230912 | 112400 | 28371636650 | 48350 | 48350 | 48400 | 48350 | 5017 |
| 467 | 20230912 | 112300 | 28129045750 | 48350 | 48400 | 48400 | 48350 | 118 |
| 468 | 20230912 | 112200 | 28123338200 | 48400 | 48400 | 48400 | 48350 | 565 |
| 469 | 20230912 | 112100 | 28095995050 | 48400 | 48400 | 48400 | 48350 | 1132 |
| 470 | 20230912 | 112000 | 28041219900 | 48400 | 48400 | 48400 | 48350 | 1661 |
| 471 | 20230912 | 111900 | 27960831250 | 48400 | 48350 | 48400 | 48350 | 274 |
| 472 | 20230912 | 111800 | 27947576450 | 48400 | 48400 | 48400 | 48350 | 655 |
| 473 | 20230912 | 111700 | 27915902400 | 48400 | 48400 | 48400 | 48350 | 303 |
| 474 | 20230912 | 111600 | 27901238000 | 48350 | 48400 | 48400 | 48350 | 848 |
| 475 | 20230912 | 111500 | 27860231150 | 48350 | 48350 | 48400 | 48350 | 116 |
| 476 | 20230912 | 111400 | 27854620350 | 48350 | 48400 | 48400 | 48350 | 108 |
| 477 | 20230912 | 111300 | 27849395300 | 48400 | 48400 | 48400 | 48350 | 653 |
| 478 | 20230912 | 111200 | 27817812450 | 48400 | 48350 | 48400 | 48350 | 461 |
| 479 | 20230912 | 111100 | 27795520700 | 48400 | 48300 | 48400 | 48300 | 2423 |
| 480 | 20230912 | 111000 | 27678367600 | 48350 | 48350 | 48350 | 48300 | 2675 |
| 481 | 20230912 | 110900 | 27549062050 | 48350 | 48350 | 48350 | 48300 | 154 |
| 482 | 20230912 | 110800 | 27541619550 | 48300 | 48350 | 48400 | 48300 | 4865 |
| 483 | 20230912 | 110700 | 27306563550 | 48400 | 48350 | 48400 | 48300 | 2234 |
| 484 | 20230912 | 110600 | 27198564100 | 48350 | 48350 | 48350 | 48300 | 381 |
| 485 | 20230912 | 110500 | 27180149800 | 48350 | 48300 | 48350 | 48300 | 618 |
| 486 | 20230912 | 110400 | 27150285850 | 48300 | 48300 | 48350 | 48300 | 384 |
| 487 | 20230912 | 110300 | 27131736500 | 48300 | 48250 | 48350 | 48250 | 3172 |
| 488 | 20230912 | 110200 | 26978526450 | 48300 | 48350 | 48350 | 48250 | 1488 |
| 489 | 20230912 | 110100 | 26906694100 | 48350 | 48300 | 48350 | 48300 | 2472 |
| 490 | 20230912 | 110000 | 26787279350 | 48300 | 48300 | 48300 | 48250 | 915 |
| 491 | 20230912 | 105900 | 26743090450 | 48300 | 48250 | 48300 | 48250 | 1219 |
| 492 | 20230912 | 105800 | 26684230000 | 48300 | 48250 | 48300 | 48250 | 2636 |
| 493 | 20230912 | 105700 | 26556918200 | 48250 | 48250 | 48300 | 48250 | 261 |
| 494 | 20230912 | 105600 | 26544318650 | 48300 | 48300 | 48300 | 48250 | 529 |
| 495 | 20230912 | 105500 | 26518779700 | 48300 | 48300 | 48350 | 48250 | 4553 |
| 496 | 20230912 | 105400 | 26298900650 | 48300 | 48300 | 48350 | 48300 | 8888 |
| 497 | 20230912 | 105300 | 25869605250 | 48250 | 48300 | 48300 | 48250 | 798 |
| 498 | 20230912 | 105200 | 25831082850 | 48300 | 48250 | 48300 | 48250 | 698 |
| 499 | 20230912 | 105100 | 25797403400 | 48300 | 48300 | 48300 | 48250 | 435 |
| 500 | 20230912 | 105000 | 25776404500 | 48300 | 48350 | 48350 | 48250 | 2594 |
| 501 | 20230912 | 104900 | 25651107600 | 48300 | 48300 | 48350 | 48300 | 537 |
| 502 | 20230912 | 104800 | 25625167250 | 48300 | 48300 | 48300 | 48300 | 1860 |
| 503 | 20230912 | 104700 | 25535329250 | 48300 | 48350 | 48350 | 48250 | 1786 |
| 504 | 20230912 | 104600 | 25449080500 | 48350 | 48350 | 48350 | 48300 | 3680 |
| 505 | 20230912 | 104500 | 25271330100 | 48350 | 48300 | 48350 | 48300 | 319 |
| 506 | 20230912 | 104400 | 25255921300 | 48300 | 48350 | 48400 | 48300 | 7472 |
| 507 | 20230912 | 104300 | 24894696200 | 48300 | 48350 | 48350 | 48300 | 1665 |
| 508 | 20230912 | 104200 | 24814256850 | 48350 | 48400 | 48400 | 48350 | 4776 |
| 509 | 20230912 | 104100 | 24583332250 | 48400 | 48400 | 48400 | 48350 | 614 |
| 510 | 20230912 | 104000 | 24553632850 | 48400 | 48350 | 48400 | 48350 | 746 |
| 511 | 20230912 | 103900 | 24517555900 | 48400 | 48350 | 48400 | 48300 | 1739 |
| 512 | 20230912 | 103800 | 24433472900 | 48350 | 48400 | 48450 | 48300 | 6251 |
| 513 | 20230912 | 103700 | 24131043300 | 48450 | 48400 | 48450 | 48400 | 547 |
| 514 | 20230912 | 103600 | 24104566250 | 48450 | 48450 | 48450 | 48400 | 814 |
| 515 | 20230912 | 103500 | 24065137400 | 48450 | 48450 | 48450 | 48400 | 483 |
| 516 | 20230912 | 103400 | 24041743850 | 48400 | 48450 | 48450 | 48400 | 277 |
| 517 | 20230912 | 103300 | 24028329100 | 48400 | 48400 | 48450 | 48400 | 633 |
| 518 | 20230912 | 103200 | 23997679150 | 48400 | 48450 | 48450 | 48400 | 487 |
| 519 | 20230912 | 103100 | 23974099500 | 48450 | 48450 | 48450 | 48400 | 478 |
| 520 | 20230912 | 103000 | 23950942600 | 48450 | 48450 | 48450 | 48400 | 3527 |
| 521 | 20230912 | 102900 | 23780233250 | 48400 | 48350 | 48400 | 48350 | 2002 |
| 522 | 20230912 | 102800 | 23683344650 | 48350 | 48400 | 48400 | 48350 | 259 |
| 523 | 20230912 | 102700 | 23670816150 | 48400 | 48400 | 48400 | 48350 | 443 |
| 524 | 20230912 | 102600 | 23649388100 | 48400 | 48350 | 48400 | 48350 | 1045 |
| 525 | 20230912 | 102500 | 23598839150 | 48350 | 48300 | 48400 | 48300 | 4668 |
| 526 | 20230912 | 102400 | 23373015500 | 48300 | 48400 | 48450 | 48300 | 4103 |
| 527 | 20230912 | 102300 | 23174506550 | 48400 | 48450 | 48450 | 48400 | 1001 |
| 528 | 20230912 | 102200 | 23126037200 | 48450 | 48500 | 48500 | 48400 | 1534 |
| 529 | 20230912 | 102100 | 23051719300 | 48500 | 48450 | 48500 | 48400 | 3838 |
| 530 | 20230912 | 102000 | 22865765300 | 48450 | 48500 | 48500 | 48400 | 3700 |
| 531 | 20230912 | 101900 | 22686575400 | 48450 | 48500 | 48500 | 48450 | 953 |
| 532 | 20230912 | 101800 | 22640357900 | 48500 | 48500 | 48550 | 48450 | 2962 |
| 533 | 20230912 | 101700 | 22496700950 | 48450 | 48400 | 48500 | 48400 | 2598 |
| 534 | 20230912 | 101600 | 22370822050 | 48400 | 48450 | 48500 | 48400 | 5147 |
| 535 | 20230912 | 101500 | 22121497400 | 48450 | 48450 | 48500 | 48400 | 3408 |
| 536 | 20230912 | 101400 | 21956375550 | 48450 | 48500 | 48500 | 48400 | 5213 |
| 537 | 20230912 | 101300 | 21703644350 | 48500 | 48450 | 48500 | 48450 | 4278 |
| 538 | 20230912 | 101200 | 21496210800 | 48450 | 48350 | 48500 | 48300 | 6620 |
| 539 | 20230912 | 101100 | 21175700950 | 48350 | 48300 | 48350 | 48250 | 2922 |
| 540 | 20230912 | 101000 | 21034529100 | 48300 | 48300 | 48300 | 48250 | 716 |
| 541 | 20230912 | 100900 | 20999971100 | 48300 | 48250 | 48300 | 48250 | 2572 |
| 542 | 20230912 | 100800 | 20875780150 | 48250 | 48250 | 48300 | 48200 | 5502 |
| 543 | 20230912 | 100700 | 20610313050 | 48250 | 48250 | 48300 | 48250 | 5096 |
| 544 | 20230912 | 100600 | 20364429050 | 48250 | 48250 | 48250 | 48200 | 1186 |
| 545 | 20230912 | 100500 | 20307241650 | 48250 | 48300 | 48300 | 48200 | 5503 |
| 546 | 20230912 | 100400 | 20041729750 | 48300 | 48300 | 48300 | 48250 | 286 |
| 547 | 20230912 | 100300 | 20027916800 | 48300 | 48300 | 48350 | 48250 | 5711 |
| 548 | 20230912 | 100200 | 19751981200 | 48300 | 48250 | 48300 | 48250 | 1528 |
| 549 | 20230912 | 100100 | 19678183950 | 48300 | 48300 | 48300 | 48250 | 1622 |
| 550 | 20230912 | 100000 | 19599889200 | 48300 | 48300 | 48300 | 48250 | 2210 |
| 551 | 20230912 | 095900 | 19493149200 | 48300 | 48350 | 48350 | 48300 | 4273 |
| 552 | 20230912 | 095800 | 19286736650 | 48350 | 48350 | 48400 | 48350 | 1192 |
| 553 | 20230912 | 095700 | 19229103250 | 48350 | 48300 | 48350 | 48300 | 710 |
| 554 | 20230912 | 095600 | 19194780650 | 48300 | 48300 | 48350 | 48250 | 4485 |
| 555 | 20230912 | 095500 | 18978120950 | 48300 | 48300 | 48300 | 48200 | 9275 |
| 556 | 20230912 | 095400 | 18530517300 | 48300 | 48300 | 48350 | 48250 | 7849 |
| 557 | 20230912 | 095300 | 18151456900 | 48300 | 48300 | 48350 | 48300 | 1728 |
| 558 | 20230912 | 095200 | 18067981750 | 48300 | 48400 | 48400 | 48300 | 6570 |
| 559 | 20230912 | 095100 | 17750318950 | 48400 | 48450 | 48450 | 48350 | 2084 |
| 560 | 20230912 | 095000 | 17649450350 | 48450 | 48350 | 48450 | 48350 | 4739 |
| 561 | 20230912 | 094900 | 17419980300 | 48350 | 48350 | 48400 | 48350 | 3274 |
| 562 | 20230912 | 094800 | 17261645200 | 48400 | 48450 | 48450 | 48350 | 5895 |
| 563 | 20230912 | 094700 | 16976474600 | 48400 | 48450 | 48500 | 48400 | 3258 |
| 564 | 20230912 | 094600 | 16818638500 | 48450 | 48500 | 48500 | 48450 | 2544 |
| 565 | 20230912 | 094500 | 16695328800 | 48450 | 48500 | 48500 | 48450 | 5702 |
| 566 | 20230912 | 094400 | 16419049250 | 48500 | 48550 | 48550 | 48450 | 9784 |
| 567 | 20230912 | 094300 | 15944534650 | 48500 | 48550 | 48550 | 48500 | 3570 |
| 568 | 20230912 | 094200 | 15771288350 | 48600 | 48600 | 48650 | 48550 | 1944 |
| 569 | 20230912 | 094100 | 15676787700 | 48600 | 48650 | 48650 | 48600 | 1478 |
| 570 | 20230912 | 094000 | 15604937800 | 48650 | 48600 | 48650 | 48600 | 2845 |
| 571 | 20230912 | 093900 | 15466602900 | 48600 | 48650 | 48650 | 48600 | 669 |
| 572 | 20230912 | 093800 | 15434069050 | 48700 | 48600 | 48700 | 48550 | 10430 |
| 573 | 20230912 | 093700 | 14926831650 | 48550 | 48600 | 48600 | 48550 | 934 |
| 574 | 20230912 | 093600 | 14881479250 | 48600 | 48550 | 48600 | 48550 | 3059 |
| 575 | 20230912 | 093500 | 14732949400 | 48550 | 48700 | 48700 | 48500 | 11111 |
| 576 | 20230912 | 093400 | 14192775350 | 48700 | 48700 | 48700 | 48650 | 1995 |
| 577 | 20230912 | 093300 | 14095624500 | 48700 | 48700 | 48750 | 48650 | 5940 |
| 578 | 20230912 | 093200 | 13806316150 | 48700 | 48750 | 48750 | 48650 | 6475 |
| 579 | 20230912 | 093100 | 13490990250 | 48700 | 48700 | 48700 | 48650 | 16657 |
| 580 | 20230912 | 093000 | 12679875200 | 48700 | 48650 | 48700 | 48650 | 6439 |
| 581 | 20230912 | 092900 | 12366565100 | 48650 | 48550 | 48700 | 48550 | 12952 |
| 582 | 20230912 | 092800 | 11736736050 | 48600 | 48550 | 48600 | 48550 | 3155 |
| 583 | 20230912 | 092700 | 11583542450 | 48550 | 48550 | 48600 | 48550 | 8228 |
| 584 | 20230912 | 092600 | 11184068150 | 48600 | 48550 | 48650 | 48550 | 4844 |
| 585 | 20230912 | 092500 | 10948649250 | 48550 | 48550 | 48600 | 48500 | 11755 |
| 586 | 20230912 | 092400 | 10377998600 | 48500 | 48500 | 48550 | 48500 | 3411 |
| 587 | 20230912 | 092300 | 10212549100 | 48500 | 48550 | 48550 | 48500 | 7210 |
| 588 | 20230912 | 092200 | 9862852050 | 48550 | 48550 | 48550 | 48500 | 1066 |
| 589 | 20230912 | 092100 | 9811120250 | 48550 | 48600 | 48600 | 48500 | 4532 |
| 590 | 20230912 | 092000 | 9591106700 | 48600 | 48500 | 48650 | 48500 | 32537 |
| 591 | 20230912 | 091900 | 8011399450 | 48500 | 48450 | 48500 | 48450 | 1763 |
| 592 | 20230912 | 091800 | 7925967250 | 48500 | 48450 | 48500 | 48450 | 3285 |
| 593 | 20230912 | 091700 | 7766712750 | 48450 | 48450 | 48500 | 48400 | 7374 |
| 594 | 20230912 | 091600 | 7409513600 | 48400 | 48400 | 48450 | 48400 | 5610 |
| 595 | 20230912 | 091500 | 7137808250 | 48450 | 48450 | 48450 | 48400 | 2941 |
| 596 | 20230912 | 091400 | 6995422800 | 48400 | 48500 | 48500 | 48400 | 6803 |
| 597 | 20230912 | 091300 | 6665859750 | 48450 | 48500 | 48500 | 48450 | 2013 |
| 598 | 20230912 | 091200 | 6568324300 | 48450 | 48450 | 48500 | 48400 | 9007 |
| 599 | 20230912 | 091100 | 6132056950 | 48400 | 48500 | 48500 | 48400 | 3953 |
| 600 | 20230912 | 091000 | 5940510150 | 48500 | 48400 | 48500 | 48350 | 18679 |
| 601 | 20230912 | 090900 | 5035726700 | 48350 | 48400 | 48450 | 48350 | 4153 |
| 602 | 20230912 | 090800 | 4834729900 | 48400 | 48400 | 48450 | 48350 | 6573 |
| 603 | 20230912 | 090700 | 4516567200 | 48400 | 48450 | 48450 | 48350 | 5686 |
| 604 | 20230912 | 090600 | 4241359050 | 48400 | 48450 | 48500 | 48400 | 4090 |
| 605 | 20230912 | 090500 | 4043214550 | 48450 | 48500 | 48550 | 48450 | 9603 |
| 606 | 20230912 | 090400 | 3577527900 | 48500 | 48550 | 48600 | 48450 | 13985 |
| 607 | 20230912 | 090300 | 2898973750 | 48550 | 48400 | 48600 | 48350 | 12819 |
| 608 | 20230912 | 090200 | 2277924100 | 48400 | 48350 | 48450 | 48350 | 6109 |
| 609 | 20230912 | 090100 | 1982310050 | 48400 | 48250 | 48400 | 48250 | 15387 |
| 610 | 20230912 | 090000 | 1239239050 | 48250 | 48200 | 48300 | 48150 | 25685 |