34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 3 | 20230921 | 192800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230921 | 192700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230921 | 192600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230921 | 192500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230921 | 192400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230921 | 192300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230921 | 192200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230921 | 192100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230921 | 192000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230921 | 191900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230921 | 191800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230921 | 191700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230921 | 191600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230921 | 191500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230921 | 191400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230921 | 191300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230921 | 191200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230921 | 191100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230921 | 191000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230921 | 190900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230921 | 190800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230921 | 190700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230921 | 190600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230921 | 190500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230921 | 190400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230921 | 190300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230921 | 190200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230921 | 190100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230921 | 190000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230921 | 185900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 33 | 20230921 | 185800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230921 | 185700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230921 | 185600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230921 | 185500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230921 | 185400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230921 | 185300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230921 | 185200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230921 | 185100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230921 | 185000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230921 | 184900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230921 | 184800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230921 | 184700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230921 | 184600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230921 | 184500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230921 | 184400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230921 | 184300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230921 | 184200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230921 | 184100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230921 | 184000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230921 | 183900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230921 | 183800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230921 | 183700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230921 | 183600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230921 | 183500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230921 | 183400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230921 | 183300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230921 | 183200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230921 | 183100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230921 | 183000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230921 | 182900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 63 | 20230921 | 182800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230921 | 182700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230921 | 182600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230921 | 182500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230921 | 182400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230921 | 182300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230921 | 182200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230921 | 182100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230921 | 182000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230921 | 181900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230921 | 181800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230921 | 181700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230921 | 181600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230921 | 181500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230921 | 181400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230921 | 181300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230921 | 181200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230921 | 181100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230921 | 181000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230921 | 180900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230921 | 180800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230921 | 180700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230921 | 180600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230921 | 180500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230921 | 180400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230921 | 180300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230921 | 180200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230921 | 180100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230921 | 180000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230921 | 175900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 93 | 20230921 | 175800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230921 | 175700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230921 | 175600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230921 | 175500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230921 | 175400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230921 | 175300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230921 | 175200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230921 | 175100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230921 | 175000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230921 | 174900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230921 | 174800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230921 | 174700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230921 | 174600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230921 | 174500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230921 | 174400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230921 | 174300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230921 | 174200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230921 | 174100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230921 | 174000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230921 | 173900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230921 | 173800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230921 | 173700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230921 | 173600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230921 | 173500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230921 | 173400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230921 | 173300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230921 | 173200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230921 | 173100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230921 | 173000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230921 | 172900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 123 | 20230921 | 172800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230921 | 172700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230921 | 172600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230921 | 172500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230921 | 172400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230921 | 172300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230921 | 172200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230921 | 172100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230921 | 172000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230921 | 171900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230921 | 171800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230921 | 171700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230921 | 171600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230921 | 171500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230921 | 171400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230921 | 171300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230921 | 171200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230921 | 171100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230921 | 171000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230921 | 170900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230921 | 170800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230921 | 170700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230921 | 170600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230921 | 170500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230921 | 170400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230921 | 170300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230921 | 170200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230921 | 170100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230921 | 170000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230921 | 165900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 153 | 20230921 | 165800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230921 | 165700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230921 | 165600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230921 | 165500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230921 | 165400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230921 | 165300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230921 | 165200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230921 | 165100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230921 | 165000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230921 | 164900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230921 | 164800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230921 | 164700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230921 | 164600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230921 | 164500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230921 | 164400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230921 | 164300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230921 | 164200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230921 | 164100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230921 | 164000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230921 | 163900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230921 | 163800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230921 | 163700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230921 | 163600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230921 | 163500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230921 | 163400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230921 | 163300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230921 | 163200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230921 | 163100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230921 | 163000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230921 | 162900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 183 | 20230921 | 162800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230921 | 162700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230921 | 162600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230921 | 162500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230921 | 162400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230921 | 162300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230921 | 162200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230921 | 162100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230921 | 162000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230921 | 161900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230921 | 161800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230921 | 161700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230921 | 161600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230921 | 161500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230921 | 161400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230921 | 161300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230921 | 161200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230921 | 161100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230921 | 161000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230921 | 160900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230921 | 160800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230921 | 160700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230921 | 160600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230921 | 160500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230921 | 160400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230921 | 160300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230921 | 160200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230921 | 160100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230921 | 160000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230921 | 155900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 213 | 20230921 | 155800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230921 | 155700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230921 | 155600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230921 | 155500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230921 | 155400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230921 | 155300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230921 | 155200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230921 | 155100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230921 | 155000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230921 | 154900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230921 | 154800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230921 | 154700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230921 | 154600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230921 | 154500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230921 | 154400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230921 | 154300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230921 | 154200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230921 | 154100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230921 | 154000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230921 | 153900 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230921 | 153800 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230921 | 153700 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230921 | 153600 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230921 | 153500 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230921 | 153400 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230921 | 153300 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230921 | 153200 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230921 | 153100 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230921 | 153000 | 94263823900 | 48000 | 48000 | 48000 | 48000 | 16693 |
| 242 | 20230921 | 152900 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 243 | 20230921 | 152800 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20230921 | 152700 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20230921 | 152600 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20230921 | 152500 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20230921 | 152400 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20230921 | 152300 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20230921 | 152200 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20230921 | 152100 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20230921 | 152000 | 93462559900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20230921 | 151900 | 93462559900 | 48200 | 48150 | 48200 | 48100 | 4213 |
| 253 | 20230921 | 151800 | 93259745200 | 48150 | 48100 | 48150 | 48100 | 5195 |
| 254 | 20230921 | 151700 | 93009811300 | 48100 | 48100 | 48150 | 48050 | 3902 |
| 255 | 20230921 | 151600 | 92822131150 | 48100 | 48100 | 48100 | 48050 | 2711 |
| 256 | 20230921 | 151500 | 92691816700 | 48100 | 48050 | 48100 | 48050 | 2587 |
| 257 | 20230921 | 151400 | 92567444100 | 48050 | 48050 | 48100 | 48000 | 4559 |
| 258 | 20230921 | 151300 | 92348442750 | 48100 | 48150 | 48150 | 48050 | 1611 |
| 259 | 20230921 | 151200 | 92270961100 | 48100 | 48150 | 48150 | 48100 | 780 |
| 260 | 20230921 | 151100 | 92233423650 | 48150 | 48000 | 48150 | 48000 | 3755 |
| 261 | 20230921 | 151000 | 92052969350 | 48050 | 47950 | 48050 | 47950 | 1437 |
| 262 | 20230921 | 150900 | 91983995100 | 48000 | 48000 | 48050 | 47950 | 2821 |
| 263 | 20230921 | 150800 | 91848589150 | 48000 | 47950 | 48050 | 47900 | 5620 |
| 264 | 20230921 | 150700 | 91578950800 | 48000 | 48000 | 48050 | 47900 | 19344 |
| 265 | 20230921 | 150600 | 90650573500 | 48050 | 48050 | 48100 | 48000 | 3048 |
| 266 | 20230921 | 150500 | 90504150500 | 48050 | 48050 | 48100 | 48000 | 6414 |
| 267 | 20230921 | 150400 | 90195966600 | 48050 | 48100 | 48100 | 48050 | 879 |
| 268 | 20230921 | 150300 | 90153713050 | 48100 | 48050 | 48100 | 48050 | 3045 |
| 269 | 20230921 | 150200 | 90007301550 | 48100 | 48100 | 48150 | 48050 | 1305 |
| 270 | 20230921 | 150100 | 89944530850 | 48100 | 48150 | 48150 | 48050 | 5671 |
| 271 | 20230921 | 150000 | 89671754300 | 48100 | 48150 | 48200 | 48100 | 2296 |
| 272 | 20230921 | 145900 | 89561195200 | 48150 | 48200 | 48200 | 48150 | 1582 |
| 273 | 20230921 | 145800 | 89485010750 | 48150 | 48150 | 48250 | 48150 | 1785 |
| 274 | 20230921 | 145700 | 89399047700 | 48250 | 48200 | 48250 | 48150 | 2675 |
| 275 | 20230921 | 145600 | 89270167650 | 48200 | 48200 | 48250 | 48200 | 1848 |
| 276 | 20230921 | 145500 | 89181082400 | 48250 | 48250 | 48300 | 48200 | 2262 |
| 277 | 20230921 | 145400 | 89072007950 | 48250 | 48200 | 48300 | 48150 | 1128 |
| 278 | 20230921 | 145300 | 89017589250 | 48150 | 48200 | 48200 | 48150 | 952 |
| 279 | 20230921 | 145200 | 88971730300 | 48150 | 48250 | 48300 | 48100 | 6938 |
| 280 | 20230921 | 145100 | 88637492500 | 48250 | 48300 | 48300 | 48250 | 735 |
| 281 | 20230921 | 145000 | 88602020450 | 48200 | 48250 | 48300 | 48200 | 1592 |
| 282 | 20230921 | 144900 | 88525204850 | 48250 | 48250 | 48250 | 48150 | 1592 |
| 283 | 20230921 | 144800 | 88448463300 | 48200 | 48250 | 48250 | 48150 | 3188 |
| 284 | 20230921 | 144700 | 88294745800 | 48250 | 48200 | 48250 | 48200 | 2729 |
| 285 | 20230921 | 144600 | 88163099000 | 48200 | 48250 | 48250 | 48200 | 1793 |
| 286 | 20230921 | 144500 | 88076603250 | 48300 | 48250 | 48300 | 48150 | 3882 |
| 287 | 20230921 | 144400 | 87889400750 | 48250 | 48150 | 48250 | 48100 | 1930 |
| 288 | 20230921 | 144300 | 87796486200 | 48150 | 48250 | 48250 | 48150 | 6813 |
| 289 | 20230921 | 144200 | 87468143700 | 48250 | 48400 | 48400 | 48200 | 18611 |
| 290 | 20230921 | 144100 | 86569200600 | 48400 | 48350 | 48400 | 48350 | 1078 |
| 291 | 20230921 | 144000 | 86517044600 | 48400 | 48450 | 48450 | 48350 | 1828 |
| 292 | 20230921 | 143900 | 86428616050 | 48400 | 48400 | 48450 | 48350 | 869 |
| 293 | 20230921 | 143800 | 86386558250 | 48350 | 48450 | 48450 | 48350 | 1130 |
| 294 | 20230921 | 143700 | 86331856650 | 48400 | 48400 | 48450 | 48350 | 1264 |
| 295 | 20230921 | 143600 | 86270684550 | 48400 | 48350 | 48400 | 48350 | 1092 |
| 296 | 20230921 | 143500 | 86217847400 | 48350 | 48400 | 48450 | 48350 | 1285 |
| 297 | 20230921 | 143400 | 86155659050 | 48400 | 48400 | 48400 | 48400 | 1077 |
| 298 | 20230921 | 143300 | 86103532250 | 48400 | 48400 | 48450 | 48400 | 2286 |
| 299 | 20230921 | 143200 | 85992884850 | 48400 | 48450 | 48500 | 48350 | 4537 |
| 300 | 20230921 | 143100 | 85773257050 | 48450 | 48500 | 48500 | 48450 | 1405 |
| 301 | 20230921 | 143000 | 85705157850 | 48500 | 48450 | 48500 | 48450 | 1187 |
| 302 | 20230921 | 142900 | 85647624250 | 48450 | 48500 | 48500 | 48450 | 1533 |
| 303 | 20230921 | 142800 | 85573341400 | 48450 | 48500 | 48550 | 48450 | 1209 |
| 304 | 20230921 | 142700 | 85514695200 | 48500 | 48500 | 48550 | 48450 | 1685 |
| 305 | 20230921 | 142600 | 85432957200 | 48500 | 48550 | 48550 | 48450 | 1272 |
| 306 | 20230921 | 142500 | 85371251750 | 48500 | 48500 | 48550 | 48450 | 2365 |
| 307 | 20230921 | 142400 | 85256558950 | 48550 | 48600 | 48600 | 48500 | 1009 |
| 308 | 20230921 | 142300 | 85207580800 | 48550 | 48700 | 48750 | 48550 | 1614 |
| 309 | 20230921 | 142200 | 85129069600 | 48700 | 48700 | 48750 | 48650 | 696 |
| 310 | 20230921 | 142100 | 85095174750 | 48750 | 48750 | 48800 | 48700 | 2281 |
| 311 | 20230921 | 142000 | 84983952500 | 48750 | 48650 | 48800 | 48650 | 655 |
| 312 | 20230921 | 141900 | 84952013100 | 48700 | 48900 | 48900 | 48700 | 2516 |
| 313 | 20230921 | 141800 | 84829138650 | 48900 | 48550 | 48900 | 48550 | 4895 |
| 314 | 20230921 | 141700 | 84590557100 | 48500 | 48550 | 48550 | 48500 | 663 |
| 315 | 20230921 | 141600 | 84558395750 | 48500 | 48550 | 48600 | 48450 | 2031 |
| 316 | 20230921 | 141500 | 84459880850 | 48550 | 48500 | 48550 | 48500 | 587 |
| 317 | 20230921 | 141400 | 84431397800 | 48500 | 48550 | 48550 | 48450 | 670 |
| 318 | 20230921 | 141300 | 84398911700 | 48550 | 48600 | 48650 | 48500 | 1150 |
| 319 | 20230921 | 141200 | 84343058600 | 48600 | 48400 | 48600 | 48350 | 6541 |
| 320 | 20230921 | 141100 | 84026087600 | 48350 | 48400 | 48400 | 48350 | 2428 |
| 321 | 20230921 | 141000 | 83908648700 | 48400 | 48400 | 48450 | 48350 | 3492 |
| 322 | 20230921 | 140900 | 83739720450 | 48450 | 48450 | 48500 | 48400 | 806 |
| 323 | 20230921 | 140800 | 83700678650 | 48500 | 48500 | 48500 | 48450 | 155 |
| 324 | 20230921 | 140700 | 83693167600 | 48500 | 48450 | 48500 | 48400 | 1146 |
| 325 | 20230921 | 140600 | 83637640300 | 48500 | 48500 | 48550 | 48450 | 518 |
| 326 | 20230921 | 140500 | 83612520350 | 48500 | 48550 | 48600 | 48500 | 684 |
| 327 | 20230921 | 140400 | 83579311500 | 48500 | 48550 | 48600 | 48450 | 1235 |
| 328 | 20230921 | 140300 | 83519387800 | 48500 | 48450 | 48500 | 48350 | 5792 |
| 329 | 20230921 | 140200 | 83238882350 | 48450 | 48450 | 48500 | 48450 | 1038 |
| 330 | 20230921 | 140100 | 83188589400 | 48450 | 48500 | 48500 | 48450 | 984 |
| 331 | 20230921 | 140000 | 83140875250 | 48500 | 48550 | 48550 | 48500 | 1048 |
| 332 | 20230921 | 135900 | 83090038950 | 48550 | 48600 | 48600 | 48550 | 325 |
| 333 | 20230921 | 135800 | 83074254750 | 48600 | 48600 | 48600 | 48550 | 1499 |
| 334 | 20230921 | 135700 | 83001456750 | 48550 | 48500 | 48600 | 48500 | 904 |
| 335 | 20230921 | 135600 | 82957567150 | 48550 | 48500 | 48550 | 48450 | 874 |
| 336 | 20230921 | 135500 | 82915190950 | 48500 | 48500 | 48550 | 48450 | 588 |
| 337 | 20230921 | 135400 | 82886669850 | 48500 | 48450 | 48500 | 48450 | 1104 |
| 338 | 20230921 | 135300 | 82833152950 | 48450 | 48400 | 48450 | 48400 | 2021 |
| 339 | 20230921 | 135200 | 82735260650 | 48450 | 48450 | 48450 | 48400 | 2044 |
| 340 | 20230921 | 135100 | 82636237950 | 48450 | 48500 | 48500 | 48450 | 1447 |
| 341 | 20230921 | 135000 | 82566085400 | 48500 | 48550 | 48550 | 48450 | 2079 |
| 342 | 20230921 | 134900 | 82465250500 | 48500 | 48500 | 48550 | 48500 | 1067 |
| 343 | 20230921 | 134800 | 82413493900 | 48550 | 48550 | 48600 | 48550 | 1326 |
| 344 | 20230921 | 134700 | 82349115500 | 48600 | 48550 | 48600 | 48550 | 248 |
| 345 | 20230921 | 134600 | 82337071600 | 48550 | 48550 | 48600 | 48550 | 404 |
| 346 | 20230921 | 134500 | 82317456600 | 48550 | 48550 | 48550 | 48500 | 469 |
| 347 | 20230921 | 134400 | 82294691850 | 48550 | 48600 | 48600 | 48500 | 1095 |
| 348 | 20230921 | 134300 | 82241544850 | 48550 | 48500 | 48550 | 48450 | 1706 |
| 349 | 20230921 | 134200 | 82158795200 | 48500 | 48500 | 48550 | 48400 | 2770 |
| 350 | 20230921 | 134100 | 82024666200 | 48500 | 48550 | 48550 | 48450 | 1825 |
| 351 | 20230921 | 134000 | 81936155250 | 48600 | 48600 | 48600 | 48550 | 273 |
| 352 | 20230921 | 133900 | 81922895100 | 48600 | 48650 | 48650 | 48550 | 259 |
| 353 | 20230921 | 133800 | 81910306200 | 48650 | 48450 | 48650 | 48450 | 672 |
| 354 | 20230921 | 133700 | 81877669500 | 48500 | 48450 | 48500 | 48400 | 746 |
| 355 | 20230921 | 133600 | 81841533050 | 48450 | 48500 | 48600 | 48400 | 1472 |
| 356 | 20230921 | 133500 | 81770212250 | 48500 | 48600 | 48650 | 48350 | 3592 |
| 357 | 20230921 | 133400 | 81596238600 | 48600 | 48500 | 48650 | 48450 | 2706 |
| 358 | 20230921 | 133300 | 81465013550 | 48450 | 48500 | 48550 | 48450 | 260 |
| 359 | 20230921 | 133200 | 81452410250 | 48500 | 48450 | 48500 | 48400 | 1249 |
| 360 | 20230921 | 133100 | 81391921250 | 48450 | 48500 | 48550 | 48350 | 3386 |
| 361 | 20230921 | 133000 | 81227971000 | 48500 | 48600 | 48600 | 48500 | 1668 |
| 362 | 20230921 | 132900 | 81147055050 | 48550 | 48550 | 48600 | 48550 | 761 |
| 363 | 20230921 | 132800 | 81110080450 | 48550 | 48550 | 48550 | 48450 | 920 |
| 364 | 20230921 | 132700 | 81065469650 | 48500 | 48500 | 48550 | 48500 | 655 |
| 365 | 20230921 | 132600 | 81033669850 | 48550 | 48550 | 48550 | 48500 | 117 |
| 366 | 20230921 | 132500 | 81027992450 | 48500 | 48600 | 48600 | 48450 | 2288 |
| 367 | 20230921 | 132400 | 80917093150 | 48600 | 48550 | 48600 | 48550 | 205 |
| 368 | 20230921 | 132300 | 80907134500 | 48600 | 48700 | 48700 | 48600 | 672 |
| 369 | 20230921 | 132200 | 80874467600 | 48700 | 48700 | 48700 | 48600 | 1724 |
| 370 | 20230921 | 132100 | 80790551700 | 48650 | 48600 | 48650 | 48600 | 1151 |
| 371 | 20230921 | 132000 | 80734585450 | 48600 | 48700 | 48700 | 48600 | 678 |
| 372 | 20230921 | 131900 | 80701626050 | 48700 | 48700 | 48750 | 48650 | 2096 |
| 373 | 20230921 | 131800 | 80599557300 | 48700 | 48450 | 48750 | 48400 | 3026 |
| 374 | 20230921 | 131700 | 80452583000 | 48350 | 48300 | 48450 | 48300 | 1588 |
| 375 | 20230921 | 131600 | 80375787850 | 48300 | 48300 | 48350 | 48250 | 1031 |
| 376 | 20230921 | 131500 | 80325997200 | 48300 | 48300 | 48350 | 48250 | 1401 |
| 377 | 20230921 | 131400 | 80258332450 | 48300 | 48350 | 48400 | 48300 | 1943 |
| 378 | 20230921 | 131300 | 80164457050 | 48350 | 48350 | 48400 | 48350 | 504 |
| 379 | 20230921 | 131200 | 80140088550 | 48350 | 48350 | 48400 | 48350 | 507 |
| 380 | 20230921 | 131100 | 80115574400 | 48350 | 48350 | 48400 | 48350 | 411 |
| 381 | 20230921 | 131000 | 80095696300 | 48350 | 48300 | 48400 | 48300 | 1877 |
| 382 | 20230921 | 130900 | 80004965000 | 48300 | 48350 | 48350 | 48250 | 2099 |
| 383 | 20230921 | 130800 | 79903654000 | 48300 | 48350 | 48350 | 48250 | 1083 |
| 384 | 20230921 | 130700 | 79851338100 | 48350 | 48300 | 48400 | 48300 | 2418 |
| 385 | 20230921 | 130600 | 79734472050 | 48250 | 48200 | 48300 | 48200 | 2078 |
| 386 | 20230921 | 130500 | 79634232050 | 48200 | 48350 | 48400 | 48200 | 6862 |
| 387 | 20230921 | 130400 | 79303000750 | 48350 | 48450 | 48450 | 48350 | 5283 |
| 388 | 20230921 | 130300 | 79047412350 | 48400 | 48400 | 48450 | 48400 | 1609 |
| 389 | 20230921 | 130200 | 78969503400 | 48450 | 48450 | 48450 | 48400 | 1620 |
| 390 | 20230921 | 130100 | 78891064450 | 48400 | 48450 | 48450 | 48400 | 2230 |
| 391 | 20230921 | 130000 | 78783073400 | 48450 | 48450 | 48500 | 48400 | 2456 |
| 392 | 20230921 | 125900 | 78664082650 | 48450 | 48450 | 48500 | 48400 | 1773 |
| 393 | 20230921 | 125800 | 78578181900 | 48500 | 48500 | 48550 | 48450 | 3417 |
| 394 | 20230921 | 125700 | 78412480950 | 48500 | 48500 | 48550 | 48500 | 844 |
| 395 | 20230921 | 125600 | 78371528200 | 48550 | 48550 | 48600 | 48500 | 5011 |
| 396 | 20230921 | 125500 | 78128368100 | 48550 | 48600 | 48600 | 48550 | 724 |
| 397 | 20230921 | 125400 | 78093211450 | 48600 | 48550 | 48600 | 48550 | 1467 |
| 398 | 20230921 | 125300 | 78021970300 | 48550 | 48550 | 48600 | 48550 | 1244 |
| 399 | 20230921 | 125200 | 77961564000 | 48600 | 48550 | 48650 | 48500 | 4100 |
| 400 | 20230921 | 125100 | 77762513750 | 48600 | 48600 | 48650 | 48550 | 3613 |
| 401 | 20230921 | 125000 | 77587020200 | 48600 | 48600 | 48650 | 48600 | 1161 |
| 402 | 20230921 | 124900 | 77530592850 | 48600 | 48600 | 48650 | 48600 | 493 |
| 403 | 20230921 | 124800 | 77506627650 | 48600 | 48600 | 48650 | 48600 | 1625 |
| 404 | 20230921 | 124700 | 77427636050 | 48600 | 48700 | 48700 | 48600 | 290 |
| 405 | 20230921 | 124600 | 77413526400 | 48700 | 48600 | 48700 | 48600 | 819 |
| 406 | 20230921 | 124500 | 77373705300 | 48600 | 48650 | 48700 | 48600 | 1452 |
| 407 | 20230921 | 124400 | 77303069050 | 48650 | 48750 | 48750 | 48650 | 809 |
| 408 | 20230921 | 124300 | 77263687200 | 48750 | 48750 | 48800 | 48700 | 173 |
| 409 | 20230921 | 124200 | 77255253400 | 48800 | 48750 | 48850 | 48650 | 1042 |
| 410 | 20230921 | 124100 | 77204433500 | 48750 | 48750 | 48750 | 48600 | 1662 |
| 411 | 20230921 | 124000 | 77123594950 | 48750 | 48650 | 48750 | 48650 | 1514 |
| 412 | 20230921 | 123900 | 77049869200 | 48650 | 48800 | 48800 | 48600 | 2198 |
| 413 | 20230921 | 123800 | 76942943900 | 48800 | 48500 | 48800 | 48500 | 3250 |
| 414 | 20230921 | 123700 | 76784885050 | 48500 | 48550 | 48600 | 48500 | 3689 |
| 415 | 20230921 | 123600 | 76605829000 | 48550 | 48600 | 48600 | 48550 | 998 |
| 416 | 20230921 | 123500 | 76557371750 | 48550 | 48550 | 48600 | 48550 | 556 |
| 417 | 20230921 | 123400 | 76530372600 | 48550 | 48550 | 48600 | 48550 | 1815 |
| 418 | 20230921 | 123300 | 76442254300 | 48550 | 48550 | 48600 | 48550 | 1426 |
| 419 | 20230921 | 123200 | 76373015800 | 48600 | 48600 | 48650 | 48550 | 3760 |
| 420 | 20230921 | 123100 | 76190444800 | 48550 | 48600 | 48650 | 48550 | 1902 |
| 421 | 20230921 | 123000 | 76098012450 | 48600 | 48650 | 48700 | 48600 | 696 |
| 422 | 20230921 | 122900 | 76064176150 | 48650 | 48650 | 48700 | 48600 | 836 |
| 423 | 20230921 | 122800 | 76023522450 | 48700 | 48650 | 48700 | 48600 | 1168 |
| 424 | 20230921 | 122700 | 75966696000 | 48650 | 48700 | 48750 | 48650 | 531 |
| 425 | 20230921 | 122600 | 75940843100 | 48750 | 48750 | 48800 | 48700 | 1933 |
| 426 | 20230921 | 122500 | 75846619800 | 48750 | 48850 | 48850 | 48750 | 935 |
| 427 | 20230921 | 122400 | 75801001850 | 48850 | 48900 | 48900 | 48800 | 1415 |
| 428 | 20230921 | 122300 | 75731893000 | 48850 | 48850 | 48900 | 48850 | 997 |
| 429 | 20230921 | 122200 | 75683184350 | 48900 | 48800 | 48900 | 48800 | 1810 |
| 430 | 20230921 | 122100 | 75594810650 | 48800 | 48750 | 48800 | 48750 | 662 |
| 431 | 20230921 | 122000 | 75562512350 | 48750 | 48650 | 48750 | 48600 | 2301 |
| 432 | 20230921 | 121900 | 75450548950 | 48600 | 48650 | 48650 | 48600 | 1672 |
| 433 | 20230921 | 121800 | 75369251800 | 48650 | 48650 | 48700 | 48600 | 1046 |
| 434 | 20230921 | 121700 | 75318396850 | 48650 | 48650 | 48700 | 48600 | 3134 |
| 435 | 20230921 | 121600 | 75165916900 | 48650 | 48650 | 48700 | 48600 | 891 |
| 436 | 20230921 | 121500 | 75122575800 | 48650 | 48700 | 48700 | 48650 | 1295 |
| 437 | 20230921 | 121400 | 75059552500 | 48650 | 48700 | 48700 | 48650 | 785 |
| 438 | 20230921 | 121300 | 75021359650 | 48700 | 48700 | 48700 | 48650 | 914 |
| 439 | 20230921 | 121200 | 74976847950 | 48700 | 48700 | 48700 | 48650 | 1415 |
| 440 | 20230921 | 121100 | 74907962100 | 48650 | 48700 | 48850 | 48600 | 3372 |
| 441 | 20230921 | 121000 | 74743798300 | 48700 | 48650 | 48750 | 48600 | 2574 |
| 442 | 20230921 | 120900 | 74618485150 | 48600 | 48650 | 48650 | 48600 | 2165 |
| 443 | 20230921 | 120800 | 74513242800 | 48600 | 48650 | 48650 | 48600 | 599 |
| 444 | 20230921 | 120700 | 74484104800 | 48600 | 48650 | 48650 | 48550 | 1809 |
| 445 | 20230921 | 120600 | 74396191900 | 48650 | 48600 | 48650 | 48550 | 831 |
| 446 | 20230921 | 120500 | 74355790250 | 48600 | 48600 | 48650 | 48550 | 1496 |
| 447 | 20230921 | 120400 | 74283083750 | 48600 | 48550 | 48650 | 48550 | 1643 |
| 448 | 20230921 | 120300 | 74203256000 | 48600 | 48550 | 48650 | 48550 | 935 |
| 449 | 20230921 | 120200 | 74157848050 | 48550 | 48600 | 48600 | 48550 | 2082 |
| 450 | 20230921 | 120100 | 74056763700 | 48550 | 48650 | 48700 | 48550 | 3008 |
| 451 | 20230921 | 120000 | 73910600150 | 48650 | 48700 | 48700 | 48650 | 1363 |
| 452 | 20230921 | 115900 | 73844285400 | 48700 | 48550 | 48750 | 48500 | 1661 |
| 453 | 20230921 | 115800 | 73763537450 | 48550 | 48700 | 48700 | 48550 | 5902 |
| 454 | 20230921 | 115700 | 73476743350 | 48650 | 48800 | 48800 | 48650 | 3074 |
| 455 | 20230921 | 115600 | 73326992400 | 48800 | 48800 | 48800 | 48800 | 570 |
| 456 | 20230921 | 115500 | 73299176400 | 48800 | 48800 | 48850 | 48750 | 934 |
| 457 | 20230921 | 115400 | 73253600200 | 48800 | 48800 | 48850 | 48700 | 2570 |
| 458 | 20230921 | 115300 | 73128210350 | 48800 | 48950 | 48950 | 48800 | 1786 |
| 459 | 20230921 | 115200 | 73040948850 | 48950 | 49000 | 49050 | 48900 | 1217 |
| 460 | 20230921 | 115100 | 72981346400 | 49050 | 48950 | 49050 | 48900 | 2018 |
| 461 | 20230921 | 115000 | 72882550800 | 48950 | 48850 | 48950 | 48800 | 1768 |
| 462 | 20230921 | 114900 | 72796199500 | 48850 | 48900 | 48950 | 48800 | 1193 |
| 463 | 20230921 | 114800 | 72737922900 | 48900 | 49000 | 49000 | 48900 | 2339 |
| 464 | 20230921 | 114700 | 72623386550 | 49000 | 49050 | 49050 | 49000 | 867 |
| 465 | 20230921 | 114600 | 72580880200 | 49050 | 49050 | 49100 | 49000 | 772 |
| 466 | 20230921 | 114500 | 72542997800 | 49100 | 49050 | 49100 | 49000 | 441 |
| 467 | 20230921 | 114400 | 72521367350 | 49050 | 49100 | 49100 | 49000 | 1649 |
| 468 | 20230921 | 114300 | 72440462350 | 49100 | 49150 | 49150 | 49100 | 707 |
| 469 | 20230921 | 114200 | 72405731600 | 49150 | 49150 | 49200 | 49150 | 1500 |
| 470 | 20230921 | 114100 | 72331991050 | 49150 | 49150 | 49150 | 49050 | 1355 |
| 471 | 20230921 | 114000 | 72265472950 | 49150 | 49200 | 49400 | 49100 | 14031 |
| 472 | 20230921 | 113900 | 71573981800 | 49150 | 49150 | 49250 | 49100 | 2758 |
| 473 | 20230921 | 113800 | 71438337350 | 49150 | 48850 | 49150 | 48850 | 3559 |
| 474 | 20230921 | 113700 | 71263839050 | 48850 | 48750 | 48900 | 48750 | 2644 |
| 475 | 20230921 | 113600 | 71134801850 | 48750 | 48700 | 48800 | 48500 | 9403 |
| 476 | 20230921 | 113500 | 70677792150 | 48700 | 48850 | 48900 | 48350 | 36243 |
| 477 | 20230921 | 113400 | 68917200100 | 48850 | 48900 | 48950 | 48850 | 1362 |
| 478 | 20230921 | 113300 | 68850631700 | 48900 | 48950 | 49000 | 48900 | 2288 |
| 479 | 20230921 | 113200 | 68738675000 | 49000 | 49000 | 49050 | 48950 | 1104 |
| 480 | 20230921 | 113100 | 68684580450 | 49000 | 49050 | 49100 | 48950 | 2066 |
| 481 | 20230921 | 113000 | 68583340000 | 49050 | 49100 | 49100 | 49000 | 936 |
| 482 | 20230921 | 112900 | 68537412850 | 49050 | 49000 | 49050 | 49000 | 971 |
| 483 | 20230921 | 112800 | 68489820250 | 49000 | 48900 | 49000 | 48900 | 717 |
| 484 | 20230921 | 112700 | 68454743400 | 48900 | 49000 | 49000 | 48850 | 1810 |
| 485 | 20230921 | 112600 | 68366217650 | 48950 | 49100 | 49150 | 48950 | 1033 |
| 486 | 20230921 | 112500 | 68315549450 | 49150 | 48950 | 49150 | 48850 | 4988 |
| 487 | 20230921 | 112400 | 68071667750 | 48950 | 49050 | 49100 | 48900 | 6513 |
| 488 | 20230921 | 112300 | 67752512550 | 49100 | 49100 | 49100 | 49050 | 1334 |
| 489 | 20230921 | 112200 | 67687037250 | 49100 | 49100 | 49150 | 49100 | 655 |
| 490 | 20230921 | 112100 | 67654871150 | 49100 | 49200 | 49200 | 49050 | 3012 |
| 491 | 20230921 | 112000 | 67506969050 | 49150 | 49200 | 49250 | 49150 | 1513 |
| 492 | 20230921 | 111900 | 67432577550 | 49150 | 49050 | 49250 | 49050 | 2442 |
| 493 | 20230921 | 111800 | 67312511000 | 49050 | 49150 | 49150 | 49050 | 1702 |
| 494 | 20230921 | 111700 | 67228926950 | 49150 | 49200 | 49200 | 49100 | 2020 |
| 495 | 20230921 | 111600 | 67129693850 | 49200 | 49250 | 49300 | 49150 | 1292 |
| 496 | 20230921 | 111500 | 67066112950 | 49300 | 49350 | 49350 | 49250 | 1101 |
| 497 | 20230921 | 111400 | 67011857300 | 49350 | 49350 | 49400 | 49300 | 824 |
| 498 | 20230921 | 111300 | 66971212000 | 49350 | 49450 | 49500 | 49350 | 4351 |
| 499 | 20230921 | 111200 | 66756029600 | 49400 | 49400 | 49450 | 49350 | 2690 |
| 500 | 20230921 | 111100 | 66623103600 | 49400 | 49300 | 49400 | 49250 | 2699 |
| 501 | 20230921 | 111000 | 66489976900 | 49300 | 49350 | 49350 | 49250 | 1266 |
| 502 | 20230921 | 110900 | 66427569600 | 49300 | 49250 | 49350 | 49250 | 2152 |
| 503 | 20230921 | 110800 | 66321491600 | 49250 | 49250 | 49250 | 49200 | 1117 |
| 504 | 20230921 | 110700 | 66266488400 | 49250 | 49100 | 49300 | 49050 | 1695 |
| 505 | 20230921 | 110600 | 66183178900 | 49100 | 49100 | 49150 | 49000 | 2114 |
| 506 | 20230921 | 110500 | 66079423800 | 49100 | 49000 | 49150 | 48950 | 1287 |
| 507 | 20230921 | 110400 | 66016278950 | 49100 | 48950 | 49100 | 48850 | 4588 |
| 508 | 20230921 | 110300 | 65791825800 | 48950 | 49200 | 49200 | 48850 | 15642 |
| 509 | 20230921 | 110200 | 65025213950 | 49200 | 49250 | 49300 | 49200 | 1566 |
| 510 | 20230921 | 110100 | 64948123450 | 49300 | 49350 | 49500 | 49250 | 2610 |
| 511 | 20230921 | 110000 | 64819316150 | 49300 | 49300 | 49400 | 49200 | 2533 |
| 512 | 20230921 | 105900 | 64694455050 | 49300 | 49200 | 49300 | 49150 | 2123 |
| 513 | 20230921 | 105800 | 64589914050 | 49150 | 49000 | 49150 | 49000 | 3514 |
| 514 | 20230921 | 105700 | 64417585150 | 49050 | 49150 | 49150 | 49000 | 7885 |
| 515 | 20230921 | 105600 | 64030786350 | 49100 | 49200 | 49200 | 49100 | 1968 |
| 516 | 20230921 | 105500 | 63934101150 | 49200 | 49100 | 49250 | 49050 | 3846 |
| 517 | 20230921 | 105400 | 63745061750 | 49100 | 49150 | 49200 | 49000 | 16041 |
| 518 | 20230921 | 105300 | 62958101350 | 49200 | 49300 | 49350 | 49150 | 6990 |
| 519 | 20230921 | 105200 | 62613928150 | 49300 | 49250 | 49350 | 49250 | 5644 |
| 520 | 20230921 | 105100 | 62335774750 | 49250 | 49350 | 49450 | 49250 | 4456 |
| 521 | 20230921 | 105000 | 62116104000 | 49350 | 49400 | 49450 | 49250 | 7699 |
| 522 | 20230921 | 104900 | 61736354700 | 49400 | 49450 | 49500 | 49400 | 5217 |
| 523 | 20230921 | 104800 | 61478485000 | 49450 | 49500 | 49550 | 49400 | 5572 |
| 524 | 20230921 | 104700 | 61202888600 | 49450 | 49650 | 49650 | 49450 | 9338 |
| 525 | 20230921 | 104600 | 60740467900 | 49650 | 49800 | 49800 | 49600 | 5575 |
| 526 | 20230921 | 104500 | 60463532500 | 49800 | 49900 | 49900 | 49700 | 4399 |
| 527 | 20230921 | 104400 | 60244390750 | 49900 | 49700 | 50200 | 49700 | 11068 |
| 528 | 20230921 | 104300 | 59691597050 | 49800 | 49750 | 49800 | 49500 | 5980 |
| 529 | 20230921 | 104200 | 59394945800 | 49700 | 49800 | 49850 | 49700 | 7208 |
| 530 | 20230921 | 104100 | 59036147550 | 49850 | 49850 | 49900 | 49800 | 5247 |
| 531 | 20230921 | 104000 | 58774593600 | 49800 | 49700 | 49900 | 49650 | 4580 |
| 532 | 20230921 | 103900 | 58546574450 | 49750 | 49800 | 49900 | 49600 | 7472 |
| 533 | 20230921 | 103800 | 58174691450 | 49800 | 50100 | 50100 | 49800 | 9574 |
| 534 | 20230921 | 103700 | 57696755050 | 50100 | 49750 | 50400 | 49700 | 13747 |
| 535 | 20230921 | 103600 | 57009862700 | 49750 | 49500 | 49750 | 49450 | 6128 |
| 536 | 20230921 | 103500 | 56706125450 | 49500 | 49350 | 49500 | 49150 | 5633 |
| 537 | 20230921 | 103400 | 56428170850 | 49250 | 49750 | 49800 | 49150 | 21426 |
| 538 | 20230921 | 103300 | 55367229250 | 49750 | 49450 | 49800 | 49350 | 16926 |
| 539 | 20230921 | 103200 | 54528213850 | 49450 | 49750 | 49750 | 49400 | 27518 |
| 540 | 20230921 | 103100 | 53165943400 | 49750 | 49850 | 50000 | 49650 | 19229 |
| 541 | 20230921 | 103000 | 52207679650 | 49900 | 50300 | 50400 | 49650 | 39092 |
| 542 | 20230921 | 102900 | 50254987500 | 50300 | 50600 | 50800 | 50100 | 28038 |
| 543 | 20230921 | 102800 | 48839407000 | 50600 | 51000 | 51100 | 50500 | 28618 |
| 544 | 20230921 | 102700 | 47388517200 | 51100 | 50900 | 51300 | 50500 | 41959 |
| 545 | 20230921 | 102600 | 45255228600 | 51000 | 51200 | 51400 | 50600 | 44850 |
| 546 | 20230921 | 102500 | 42966132300 | 51300 | 51300 | 51700 | 50700 | 94706 |
| 547 | 20230921 | 102400 | 38104365600 | 51200 | 50400 | 51500 | 50300 | 82881 |
| 548 | 20230921 | 102300 | 33872574600 | 50400 | 50000 | 50500 | 49750 | 22945 |
| 549 | 20230921 | 102200 | 32723290250 | 50200 | 50000 | 50500 | 49900 | 47543 |
| 550 | 20230921 | 102100 | 30332300150 | 50000 | 49400 | 50200 | 49350 | 33574 |
| 551 | 20230921 | 102000 | 28659174400 | 49400 | 49250 | 49700 | 49250 | 38236 |
| 552 | 20230921 | 101900 | 26767428750 | 49250 | 49100 | 49300 | 49050 | 14408 |
| 553 | 20230921 | 101800 | 26058554100 | 49050 | 49200 | 49250 | 48950 | 13425 |
| 554 | 20230921 | 101700 | 25399120950 | 49250 | 48350 | 49250 | 48350 | 22340 |
| 555 | 20230921 | 101600 | 24306030150 | 48400 | 48100 | 48450 | 48050 | 9189 |
| 556 | 20230921 | 101500 | 23862837050 | 48100 | 48200 | 48250 | 48050 | 3428 |
| 557 | 20230921 | 101400 | 23697888750 | 48200 | 48150 | 48250 | 48100 | 2010 |
| 558 | 20230921 | 101300 | 23601045850 | 48150 | 48200 | 48250 | 48150 | 808 |
| 559 | 20230921 | 101200 | 23562127100 | 48250 | 48200 | 48250 | 48150 | 1571 |
| 560 | 20230921 | 101100 | 23486429400 | 48200 | 48150 | 48200 | 48150 | 1271 |
| 561 | 20230921 | 101000 | 23425214200 | 48150 | 48250 | 48250 | 48150 | 1857 |
| 562 | 20230921 | 100900 | 23335733550 | 48250 | 48250 | 48300 | 48200 | 3422 |
| 563 | 20230921 | 100800 | 23170688500 | 48250 | 48250 | 48300 | 48150 | 1732 |
| 564 | 20230921 | 100700 | 23087177500 | 48300 | 48350 | 48400 | 48250 | 2127 |
| 565 | 20230921 | 100600 | 22984396900 | 48400 | 48250 | 48400 | 48250 | 4708 |
| 566 | 20230921 | 100500 | 22756805000 | 48300 | 48150 | 48300 | 48100 | 4089 |
| 567 | 20230921 | 100400 | 22559935450 | 48150 | 48200 | 48200 | 48100 | 1614 |
| 568 | 20230921 | 100300 | 22482235550 | 48200 | 48200 | 48300 | 48100 | 1742 |
| 569 | 20230921 | 100200 | 22398327600 | 48200 | 48200 | 48300 | 48100 | 2902 |
| 570 | 20230921 | 100100 | 22258336300 | 48200 | 48050 | 48250 | 48000 | 5549 |
| 571 | 20230921 | 100000 | 21991272350 | 48100 | 48150 | 48150 | 48050 | 1041 |
| 572 | 20230921 | 095900 | 21941244450 | 48100 | 48100 | 48150 | 48050 | 2742 |
| 573 | 20230921 | 095800 | 21809358650 | 48150 | 48100 | 48150 | 48100 | 2613 |
| 574 | 20230921 | 095700 | 21683583400 | 48150 | 48200 | 48200 | 48050 | 1867 |
| 575 | 20230921 | 095600 | 21593725150 | 48150 | 48050 | 48200 | 48000 | 1382 |
| 576 | 20230921 | 095500 | 21527202300 | 48050 | 48000 | 48050 | 48000 | 2022 |
| 577 | 20230921 | 095400 | 21430117800 | 48050 | 48050 | 48100 | 48000 | 2443 |
| 578 | 20230921 | 095300 | 21312726100 | 48100 | 48000 | 48100 | 48000 | 1904 |
| 579 | 20230921 | 095200 | 21221282450 | 48000 | 48050 | 48100 | 47950 | 3325 |
| 580 | 20230921 | 095100 | 21061691450 | 48050 | 48300 | 48300 | 47950 | 16207 |
| 581 | 20230921 | 095000 | 20282933650 | 48300 | 48250 | 48300 | 48200 | 801 |
| 582 | 20230921 | 094900 | 20244299600 | 48300 | 48200 | 48300 | 48200 | 1415 |
| 583 | 20230921 | 094800 | 20176034150 | 48250 | 48200 | 48300 | 48200 | 1137 |
| 584 | 20230921 | 094700 | 20121171500 | 48250 | 48400 | 48400 | 48150 | 1191 |
| 585 | 20230921 | 094600 | 20063642250 | 48400 | 48150 | 48400 | 48150 | 2596 |
| 586 | 20230921 | 094500 | 19938357950 | 48200 | 48150 | 48200 | 48150 | 1789 |
| 587 | 20230921 | 094400 | 19852194700 | 48150 | 48200 | 48200 | 48150 | 1692 |
| 588 | 20230921 | 094300 | 19770714200 | 48200 | 48150 | 48200 | 48100 | 3160 |
| 589 | 20230921 | 094200 | 19618602700 | 48100 | 48200 | 48200 | 48100 | 1110 |
| 590 | 20230921 | 094100 | 19565146000 | 48150 | 48200 | 48200 | 48100 | 2085 |
| 591 | 20230921 | 094000 | 19464758450 | 48200 | 48200 | 48250 | 48150 | 2525 |
| 592 | 20230921 | 093900 | 19343129450 | 48250 | 48300 | 48350 | 48200 | 1198 |
| 593 | 20230921 | 093800 | 19285293050 | 48350 | 48500 | 48500 | 48300 | 2035 |
| 594 | 20230921 | 093700 | 19186863150 | 48450 | 48500 | 48500 | 48250 | 5325 |
| 595 | 20230921 | 093600 | 18929040450 | 48450 | 48200 | 48500 | 48150 | 7209 |
| 596 | 20230921 | 093500 | 18580759800 | 48150 | 48050 | 48200 | 48050 | 3835 |
| 597 | 20230921 | 093400 | 18396247850 | 48100 | 48050 | 48150 | 48050 | 3162 |
| 598 | 20230921 | 093300 | 18244197050 | 48050 | 48000 | 48100 | 47950 | 7562 |
| 599 | 20230921 | 093200 | 17881079500 | 47950 | 48000 | 48050 | 47900 | 9204 |
| 600 | 20230921 | 093100 | 17439557550 | 48000 | 48150 | 48150 | 47950 | 6239 |
| 601 | 20230921 | 093000 | 17140002700 | 48200 | 48200 | 48250 | 48000 | 13511 |
| 602 | 20230921 | 092900 | 16489879950 | 48200 | 48250 | 48300 | 48200 | 2899 |
| 603 | 20230921 | 092800 | 16350097200 | 48250 | 48200 | 48300 | 48200 | 2525 |
| 604 | 20230921 | 092700 | 16228332200 | 48250 | 48300 | 48300 | 48200 | 3465 |
| 605 | 20230921 | 092600 | 16061224050 | 48300 | 48300 | 48300 | 48200 | 4775 |
| 606 | 20230921 | 092500 | 15830890100 | 48300 | 48350 | 48350 | 48150 | 3441 |
| 607 | 20230921 | 092400 | 15664991000 | 48350 | 48500 | 48550 | 48250 | 6777 |
| 608 | 20230921 | 092300 | 15336996050 | 48500 | 48100 | 48550 | 48050 | 21688 |
| 609 | 20230921 | 092200 | 14292783200 | 48050 | 48050 | 48100 | 48000 | 9288 |
| 610 | 20230921 | 092100 | 13846511400 | 48000 | 48100 | 48100 | 47950 | 11551 |
| 611 | 20230921 | 092000 | 13291650600 | 48000 | 48150 | 48200 | 47900 | 28371 |
| 612 | 20230921 | 091900 | 11928941900 | 48200 | 48500 | 48500 | 48150 | 12546 |
| 613 | 20230921 | 091800 | 11323289750 | 48450 | 48500 | 48550 | 48450 | 4959 |
| 614 | 20230921 | 091700 | 11082830050 | 48550 | 48500 | 48600 | 48450 | 4084 |
| 615 | 20230921 | 091600 | 10884608600 | 48500 | 48450 | 48600 | 48400 | 4459 |
| 616 | 20230921 | 091500 | 10668290000 | 48450 | 48500 | 48550 | 48250 | 19431 |
| 617 | 20230921 | 091400 | 9728696650 | 48500 | 48550 | 48600 | 48450 | 10873 |
| 618 | 20230921 | 091300 | 9201118250 | 48600 | 48700 | 48750 | 48500 | 10273 |
| 619 | 20230921 | 091200 | 8701799400 | 48700 | 48850 | 48850 | 48650 | 16114 |
| 620 | 20230921 | 091100 | 7915265450 | 48850 | 48750 | 49000 | 48700 | 7143 |
| 621 | 20230921 | 091000 | 7566343700 | 48750 | 48750 | 48900 | 48700 | 6943 |
| 622 | 20230921 | 090900 | 7227929900 | 48700 | 49050 | 49050 | 48700 | 3313 |
| 623 | 20230921 | 090800 | 7066051950 | 49050 | 48650 | 49150 | 48550 | 11864 |
| 624 | 20230921 | 090700 | 6486924750 | 48650 | 48800 | 48900 | 48550 | 13515 |
| 625 | 20230921 | 090600 | 5829305850 | 48800 | 48700 | 48900 | 48650 | 6556 |
| 626 | 20230921 | 090500 | 5509647950 | 48700 | 48850 | 48900 | 48650 | 5223 |
| 627 | 20230921 | 090400 | 5254867850 | 48800 | 48950 | 49050 | 48800 | 7055 |
| 628 | 20230921 | 090300 | 4910005000 | 49000 | 48700 | 49200 | 48600 | 9859 |
| 629 | 20230921 | 090200 | 4427144500 | 48800 | 48700 | 48900 | 48400 | 21270 |
| 630 | 20230921 | 090100 | 3393661850 | 48800 | 48750 | 49100 | 48600 | 15806 |
| 631 | 20230921 | 090000 | 2621399700 | 48800 | 49000 | 49300 | 48100 | 51274 |