32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 3 | 20230912 | 185700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20230912 | 185600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20230912 | 185500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20230912 | 185400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20230912 | 185300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20230912 | 185200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20230912 | 185100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20230912 | 185000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20230912 | 184900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20230912 | 184800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20230912 | 184700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20230912 | 184600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20230912 | 184500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20230912 | 184400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20230912 | 184300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20230912 | 184200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20230912 | 184100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20230912 | 184000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20230912 | 183900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20230912 | 183800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20230912 | 183700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20230912 | 183600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20230912 | 183500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20230912 | 183400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20230912 | 183300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20230912 | 183200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20230912 | 183100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20230912 | 183000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20230912 | 182900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20230912 | 182800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 33 | 20230912 | 182700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20230912 | 182600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20230912 | 182500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20230912 | 182400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20230912 | 182300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20230912 | 182200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20230912 | 182100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20230912 | 182000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20230912 | 181900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20230912 | 181800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20230912 | 181700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20230912 | 181600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20230912 | 181500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20230912 | 181400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20230912 | 181300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20230912 | 181200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20230912 | 181100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20230912 | 181000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20230912 | 180900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20230912 | 180800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20230912 | 180700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20230912 | 180600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20230912 | 180500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20230912 | 180400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20230912 | 180300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20230912 | 180200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20230912 | 180100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20230912 | 180000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20230912 | 175900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20230912 | 175800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 63 | 20230912 | 175700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20230912 | 175600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20230912 | 175500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20230912 | 175400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20230912 | 175300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20230912 | 175200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20230912 | 175100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20230912 | 175000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20230912 | 174900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20230912 | 174800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20230912 | 174700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20230912 | 174600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20230912 | 174500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20230912 | 174400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20230912 | 174300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20230912 | 174200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20230912 | 174100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20230912 | 174000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20230912 | 173900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20230912 | 173800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20230912 | 173700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20230912 | 173600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20230912 | 173500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20230912 | 173400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20230912 | 173300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20230912 | 173200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20230912 | 173100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20230912 | 173000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20230912 | 172900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20230912 | 172800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 93 | 20230912 | 172700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20230912 | 172600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20230912 | 172500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20230912 | 172400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20230912 | 172300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20230912 | 172200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20230912 | 172100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20230912 | 172000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20230912 | 171900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20230912 | 171800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20230912 | 171700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20230912 | 171600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20230912 | 171500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20230912 | 171400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20230912 | 171300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20230912 | 171200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20230912 | 171100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20230912 | 171000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20230912 | 170900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20230912 | 170800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20230912 | 170700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20230912 | 170600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20230912 | 170500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20230912 | 170400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20230912 | 170300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20230912 | 170200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20230912 | 170100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20230912 | 170000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20230912 | 165900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20230912 | 165800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 123 | 20230912 | 165700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20230912 | 165600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20230912 | 165500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20230912 | 165400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20230912 | 165300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20230912 | 165200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20230912 | 165100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20230912 | 165000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20230912 | 164900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20230912 | 164800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20230912 | 164700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20230912 | 164600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20230912 | 164500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20230912 | 164400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20230912 | 164300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20230912 | 164200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20230912 | 164100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20230912 | 164000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20230912 | 163900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20230912 | 163800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20230912 | 163700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20230912 | 163600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20230912 | 163500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20230912 | 163400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20230912 | 163300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20230912 | 163200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20230912 | 163100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20230912 | 163000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20230912 | 162900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20230912 | 162800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 153 | 20230912 | 162700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20230912 | 162600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20230912 | 162500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20230912 | 162400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20230912 | 162300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20230912 | 162200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20230912 | 162100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20230912 | 162000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20230912 | 161900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20230912 | 161800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20230912 | 161700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20230912 | 161600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20230912 | 161500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20230912 | 161400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20230912 | 161300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20230912 | 161200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20230912 | 161100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20230912 | 161000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20230912 | 160900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20230912 | 160800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20230912 | 160700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20230912 | 160600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20230912 | 160500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20230912 | 160400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20230912 | 160300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20230912 | 160200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20230912 | 160100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20230912 | 160000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20230912 | 155900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20230912 | 155800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 183 | 20230912 | 155700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20230912 | 155600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20230912 | 155500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20230912 | 155400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230912 | 155300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230912 | 155200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230912 | 155100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230912 | 155000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230912 | 154900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230912 | 154800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230912 | 154700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230912 | 154600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230912 | 154500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20230912 | 154400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20230912 | 154300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20230912 | 154200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20230912 | 154100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20230912 | 154000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20230912 | 153900 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20230912 | 153800 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20230912 | 153700 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20230912 | 153600 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20230912 | 153500 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20230912 | 153400 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20230912 | 153300 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20230912 | 153200 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20230912 | 153100 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20230912 | 153000 | 14922379050 | 43450 | 43450 | 43450 | 43450 | 6182 |
| 211 | 20230912 | 152900 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20230912 | 152800 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 213 | 20230912 | 152700 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20230912 | 152600 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20230912 | 152500 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20230912 | 152400 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20230912 | 152300 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20230912 | 152200 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20230912 | 152100 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20230912 | 152000 | 14653771150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20230912 | 151900 | 14653771150 | 43450 | 43400 | 43450 | 43400 | 1048 |
| 222 | 20230912 | 151800 | 14608266050 | 43450 | 43450 | 43450 | 43400 | 154 |
| 223 | 20230912 | 151700 | 14601579300 | 43450 | 43450 | 43450 | 43400 | 484 |
| 224 | 20230912 | 151600 | 14580551000 | 43450 | 43400 | 43450 | 43400 | 749 |
| 225 | 20230912 | 151500 | 14548011400 | 43450 | 43450 | 43450 | 43400 | 242 |
| 226 | 20230912 | 151400 | 14537502250 | 43450 | 43450 | 43500 | 43400 | 690 |
| 227 | 20230912 | 151300 | 14507524250 | 43500 | 43500 | 43500 | 43450 | 212 |
| 228 | 20230912 | 151200 | 14498304750 | 43550 | 43550 | 43550 | 43500 | 960 |
| 229 | 20230912 | 151100 | 14456532850 | 43550 | 43350 | 43550 | 43350 | 6138 |
| 230 | 20230912 | 151000 | 14190020100 | 43350 | 43400 | 43400 | 43350 | 861 |
| 231 | 20230912 | 150900 | 14152695550 | 43400 | 43350 | 43400 | 43350 | 537 |
| 232 | 20230912 | 150800 | 14129401950 | 43400 | 43400 | 43400 | 43350 | 114 |
| 233 | 20230912 | 150700 | 14124459700 | 43350 | 43400 | 43400 | 43350 | 28 |
| 234 | 20230912 | 150600 | 14123245600 | 43400 | 43350 | 43400 | 43350 | 315 |
| 235 | 20230912 | 150500 | 14109590300 | 43350 | 43350 | 43400 | 43350 | 2910 |
| 236 | 20230912 | 150400 | 13983439400 | 43400 | 43400 | 43400 | 43350 | 226 |
| 237 | 20230912 | 150300 | 13973635700 | 43400 | 43350 | 43400 | 43350 | 163 |
| 238 | 20230912 | 150200 | 13966566650 | 43400 | 43400 | 43400 | 43350 | 342 |
| 239 | 20230912 | 150100 | 13951740400 | 43400 | 43400 | 43400 | 43350 | 38 |
| 240 | 20230912 | 150000 | 13950091450 | 43400 | 43400 | 43450 | 43350 | 401 |
| 241 | 20230912 | 145900 | 13932686950 | 43450 | 43400 | 43450 | 43400 | 136 |
| 242 | 20230912 | 145800 | 13926784450 | 43400 | 43400 | 43450 | 43400 | 411 |
| 243 | 20230912 | 145700 | 13908946950 | 43400 | 43350 | 43450 | 43350 | 2642 |
| 244 | 20230912 | 145600 | 13794293500 | 43350 | 43400 | 43400 | 43350 | 99 |
| 245 | 20230912 | 145500 | 13789999050 | 43400 | 43400 | 43450 | 43350 | 793 |
| 246 | 20230912 | 145400 | 13755582400 | 43450 | 43400 | 43450 | 43400 | 134 |
| 247 | 20230912 | 145300 | 13749766650 | 43400 | 43400 | 43450 | 43400 | 100 |
| 248 | 20230912 | 145200 | 13745426600 | 43400 | 43400 | 43450 | 43400 | 479 |
| 249 | 20230912 | 145100 | 13724615400 | 43450 | 43400 | 43450 | 43400 | 222 |
| 250 | 20230912 | 145000 | 13714980450 | 43450 | 43450 | 43450 | 43200 | 4244 |
| 251 | 20230912 | 144900 | 13531248350 | 43500 | 43500 | 43500 | 43450 | 489 |
| 252 | 20230912 | 144800 | 13509991050 | 43500 | 43450 | 43500 | 43400 | 875 |
| 253 | 20230912 | 144700 | 13471954750 | 43450 | 43400 | 43500 | 43400 | 2161 |
| 254 | 20230912 | 144600 | 13378108050 | 43400 | 43300 | 43400 | 43300 | 1336 |
| 255 | 20230912 | 144500 | 13320175350 | 43350 | 43400 | 43400 | 43100 | 5714 |
| 256 | 20230912 | 144400 | 13073244750 | 43400 | 43350 | 43400 | 43350 | 58 |
| 257 | 20230912 | 144300 | 13070730350 | 43350 | 43400 | 43400 | 43050 | 7525 |
| 258 | 20230912 | 144200 | 12746015550 | 43400 | 43450 | 43450 | 43300 | 2809 |
| 259 | 20230912 | 144100 | 12624284200 | 43400 | 43350 | 43450 | 43300 | 4424 |
| 260 | 20230912 | 144000 | 12432440800 | 43350 | 43350 | 43400 | 43350 | 565 |
| 261 | 20230912 | 143900 | 12407947950 | 43350 | 43350 | 43400 | 43350 | 244 |
| 262 | 20230912 | 143800 | 12397370350 | 43400 | 43400 | 43450 | 43400 | 625 |
| 263 | 20230912 | 143700 | 12370244900 | 43450 | 43450 | 43450 | 43400 | 166 |
| 264 | 20230912 | 143600 | 12363038900 | 43450 | 43450 | 43450 | 43400 | 179 |
| 265 | 20230912 | 143500 | 12355266050 | 43450 | 43450 | 43450 | 43400 | 241 |
| 266 | 20230912 | 143400 | 12344805900 | 43400 | 43450 | 43450 | 43400 | 279 |
| 267 | 20230912 | 143300 | 12332697050 | 43400 | 43400 | 43450 | 43400 | 215 |
| 268 | 20230912 | 143200 | 12323362500 | 43450 | 43400 | 43450 | 43400 | 63 |
| 269 | 20230912 | 143100 | 12320627500 | 43400 | 43450 | 43450 | 43400 | 189 |
| 270 | 20230912 | 143000 | 12312421100 | 43450 | 43400 | 43450 | 43400 | 102 |
| 271 | 20230912 | 142900 | 12307991000 | 43450 | 43450 | 43450 | 43400 | 266 |
| 272 | 20230912 | 142800 | 12296446350 | 43400 | 43450 | 43450 | 43400 | 73 |
| 273 | 20230912 | 142700 | 12293278100 | 43400 | 43450 | 43450 | 43400 | 532 |
| 274 | 20230912 | 142600 | 12270189100 | 43400 | 43400 | 43450 | 43400 | 73 |
| 275 | 20230912 | 142500 | 12267020800 | 43450 | 43500 | 43500 | 43450 | 320 |
| 276 | 20230912 | 142400 | 12253116700 | 43450 | 43450 | 43500 | 43450 | 677 |
| 277 | 20230912 | 142300 | 12223700950 | 43450 | 43500 | 43500 | 43450 | 47 |
| 278 | 20230912 | 142200 | 12221658550 | 43450 | 43450 | 43500 | 43450 | 796 |
| 279 | 20230912 | 142100 | 12187070500 | 43450 | 43300 | 43450 | 43300 | 6849 |
| 280 | 20230912 | 142000 | 11890090150 | 43300 | 43350 | 43400 | 43300 | 340 |
| 281 | 20230912 | 141900 | 11875353500 | 43400 | 43400 | 43450 | 43400 | 739 |
| 282 | 20230912 | 141800 | 11843279150 | 43400 | 43450 | 43450 | 43400 | 108 |
| 283 | 20230912 | 141700 | 11838591700 | 43450 | 43450 | 43450 | 43400 | 57 |
| 284 | 20230912 | 141600 | 11836117650 | 43450 | 43400 | 43450 | 43400 | 664 |
| 285 | 20230912 | 141500 | 11807299850 | 43400 | 43400 | 43450 | 43400 | 100 |
| 286 | 20230912 | 141400 | 11802959450 | 43400 | 43400 | 43400 | 43400 | 1157 |
| 287 | 20230912 | 141300 | 11752745650 | 43400 | 43450 | 43450 | 43400 | 59 |
| 288 | 20230912 | 141200 | 11750184800 | 43400 | 43400 | 43450 | 43400 | 246 |
| 289 | 20230912 | 141100 | 11739508100 | 43400 | 43400 | 43450 | 43350 | 1475 |
| 290 | 20230912 | 141000 | 11675494150 | 43400 | 43400 | 43400 | 43350 | 109 |
| 291 | 20230912 | 140900 | 11670767700 | 43400 | 43450 | 43450 | 43350 | 530 |
| 292 | 20230912 | 140800 | 11647768100 | 43400 | 43450 | 43450 | 43400 | 50 |
| 293 | 20230912 | 140700 | 11645596850 | 43450 | 43450 | 43450 | 43400 | 115 |
| 294 | 20230912 | 140600 | 11640602850 | 43450 | 43450 | 43450 | 43400 | 296 |
| 295 | 20230912 | 140500 | 11627750800 | 43450 | 43450 | 43450 | 43400 | 172 |
| 296 | 20230912 | 140400 | 11620282900 | 43400 | 43350 | 43450 | 43350 | 3318 |
| 297 | 20230912 | 140300 | 11476403900 | 43350 | 43300 | 43350 | 43300 | 168 |
| 298 | 20230912 | 140200 | 11469126900 | 43350 | 43250 | 43350 | 43250 | 295 |
| 299 | 20230912 | 140100 | 11456352250 | 43350 | 43300 | 43350 | 43300 | 408 |
| 300 | 20230912 | 140000 | 11438683700 | 43300 | 43300 | 43350 | 43250 | 1167 |
| 301 | 20230912 | 135900 | 11388164150 | 43300 | 43350 | 43350 | 43300 | 245 |
| 302 | 20230912 | 135800 | 11377549500 | 43300 | 43350 | 43350 | 43300 | 223 |
| 303 | 20230912 | 135700 | 11367888250 | 43350 | 43300 | 43350 | 43300 | 99 |
| 304 | 20230912 | 135600 | 11363599100 | 43300 | 43350 | 43350 | 43300 | 201 |
| 305 | 20230912 | 135500 | 11354895100 | 43350 | 43250 | 43350 | 43250 | 2760 |
| 306 | 20230912 | 135400 | 11235427750 | 43250 | 43200 | 43250 | 43200 | 244 |
| 307 | 20230912 | 135300 | 11224883650 | 43200 | 43250 | 43250 | 43200 | 124 |
| 308 | 20230912 | 135200 | 11219523000 | 43250 | 43250 | 43250 | 43200 | 303 |
| 309 | 20230912 | 135100 | 11206423900 | 43250 | 43200 | 43250 | 43150 | 1111 |
| 310 | 20230912 | 135000 | 11158427950 | 43150 | 43150 | 43200 | 43150 | 660 |
| 311 | 20230912 | 134900 | 11129948800 | 43100 | 43150 | 43150 | 43100 | 705 |
| 312 | 20230912 | 134800 | 11099530650 | 43150 | 43150 | 43200 | 43150 | 1012 |
| 313 | 20230912 | 134700 | 11055862500 | 43200 | 43150 | 43200 | 43150 | 213 |
| 314 | 20230912 | 134600 | 11046669250 | 43150 | 43150 | 43200 | 43150 | 324 |
| 315 | 20230912 | 134500 | 11032682200 | 43150 | 43150 | 43200 | 43150 | 95 |
| 316 | 20230912 | 134400 | 11028580500 | 43150 | 43200 | 43200 | 43150 | 99 |
| 317 | 20230912 | 134300 | 11024308250 | 43150 | 43200 | 43200 | 43150 | 267 |
| 318 | 20230912 | 134200 | 11012784850 | 43200 | 43200 | 43200 | 43150 | 204 |
| 319 | 20230912 | 134100 | 11003973750 | 43200 | 43150 | 43200 | 43150 | 747 |
| 320 | 20230912 | 134000 | 10971706650 | 43200 | 43200 | 43250 | 43200 | 293 |
| 321 | 20230912 | 133900 | 10959046550 | 43250 | 43250 | 43250 | 43200 | 124 |
| 322 | 20230912 | 133800 | 10953687800 | 43250 | 43250 | 43250 | 43200 | 141 |
| 323 | 20230912 | 133700 | 10947592650 | 43200 | 43100 | 43250 | 43050 | 10318 |
| 324 | 20230912 | 133600 | 10502772550 | 43100 | 43100 | 43100 | 43050 | 112 |
| 325 | 20230912 | 133500 | 10497945500 | 43100 | 43050 | 43100 | 43050 | 301 |
| 326 | 20230912 | 133400 | 10484983500 | 43100 | 43100 | 43100 | 43050 | 569 |
| 327 | 20230912 | 133300 | 10460477100 | 43100 | 43100 | 43100 | 43050 | 60 |
| 328 | 20230912 | 133200 | 10457891400 | 43100 | 43050 | 43100 | 43050 | 204 |
| 329 | 20230912 | 133100 | 10449104050 | 43050 | 43100 | 43100 | 43050 | 473 |
| 330 | 20230912 | 133000 | 10428731800 | 43050 | 43100 | 43100 | 43050 | 105 |
| 331 | 20230912 | 132900 | 10424207800 | 43100 | 43050 | 43100 | 43050 | 157 |
| 332 | 20230912 | 132800 | 10417446350 | 43100 | 43100 | 43100 | 43050 | 71 |
| 333 | 20230912 | 132700 | 10414386900 | 43050 | 43100 | 43100 | 43050 | 348 |
| 334 | 20230912 | 132600 | 10399397900 | 43050 | 43100 | 43100 | 43050 | 127 |
| 335 | 20230912 | 132500 | 10393928500 | 43050 | 43100 | 43100 | 43050 | 312 |
| 336 | 20230912 | 132400 | 10380494650 | 43050 | 43100 | 43100 | 43050 | 581 |
| 337 | 20230912 | 132300 | 10355473200 | 43050 | 43100 | 43100 | 43050 | 518 |
| 338 | 20230912 | 132200 | 10333164350 | 43050 | 43050 | 43100 | 43050 | 185 |
| 339 | 20230912 | 132100 | 10325197750 | 43100 | 43100 | 43100 | 43050 | 244 |
| 340 | 20230912 | 132000 | 10314682000 | 43100 | 43100 | 43100 | 43050 | 296 |
| 341 | 20230912 | 131900 | 10301929700 | 43100 | 43100 | 43100 | 43050 | 249 |
| 342 | 20230912 | 131800 | 10291204300 | 43050 | 43100 | 43100 | 43050 | 66 |
| 343 | 20230912 | 131700 | 10288360800 | 43100 | 43100 | 43100 | 43100 | 166 |
| 344 | 20230912 | 131600 | 10281206200 | 43100 | 43100 | 43100 | 43050 | 275 |
| 345 | 20230912 | 131500 | 10269362050 | 43100 | 43100 | 43100 | 43050 | 464 |
| 346 | 20230912 | 131400 | 10249383800 | 43100 | 43100 | 43100 | 43050 | 666 |
| 347 | 20230912 | 131300 | 10220704800 | 43100 | 43100 | 43100 | 43100 | 62 |
| 348 | 20230912 | 131200 | 10218032600 | 43050 | 43100 | 43100 | 43050 | 218 |
| 349 | 20230912 | 131100 | 10208642650 | 43100 | 43050 | 43100 | 43050 | 369 |
| 350 | 20230912 | 131000 | 10192752700 | 43100 | 43100 | 43100 | 43050 | 88 |
| 351 | 20230912 | 130900 | 10188960250 | 43050 | 43050 | 43100 | 43050 | 228 |
| 352 | 20230912 | 130800 | 10179139800 | 43100 | 43100 | 43100 | 43050 | 268 |
| 353 | 20230912 | 130700 | 10167600000 | 43100 | 43050 | 43100 | 43050 | 91 |
| 354 | 20230912 | 130600 | 10163678650 | 43050 | 43100 | 43100 | 43050 | 134 |
| 355 | 20230912 | 130500 | 10157904250 | 43100 | 43100 | 43100 | 43050 | 187 |
| 356 | 20230912 | 130400 | 10149845900 | 43100 | 43100 | 43100 | 43050 | 460 |
| 357 | 20230912 | 130300 | 10130032650 | 43100 | 43100 | 43100 | 43050 | 2056 |
| 358 | 20230912 | 130200 | 10041430500 | 43100 | 43150 | 43150 | 43100 | 718 |
| 359 | 20230912 | 130100 | 10010451950 | 43200 | 43150 | 43200 | 43150 | 344 |
| 360 | 20230912 | 130000 | 9995602650 | 43150 | 43200 | 43200 | 43150 | 65 |
| 361 | 20230912 | 125900 | 9992795200 | 43150 | 43200 | 43200 | 43150 | 182 |
| 362 | 20230912 | 125800 | 9984938050 | 43200 | 43200 | 43200 | 43150 | 1781 |
| 363 | 20230912 | 125700 | 9908074350 | 43200 | 43200 | 43200 | 43200 | 65 |
| 364 | 20230912 | 125600 | 9905266350 | 43200 | 43200 | 43200 | 43150 | 223 |
| 365 | 20230912 | 125500 | 9895633450 | 43200 | 43150 | 43200 | 43150 | 104 |
| 366 | 20230912 | 125400 | 9891141050 | 43150 | 43200 | 43200 | 43150 | 71 |
| 367 | 20230912 | 125300 | 9888075700 | 43200 | 43200 | 43200 | 43150 | 744 |
| 368 | 20230912 | 125200 | 9855946750 | 43200 | 43200 | 43200 | 43150 | 552 |
| 369 | 20230912 | 125100 | 9832100400 | 43150 | 43200 | 43200 | 43150 | 245 |
| 370 | 20230912 | 125000 | 9821526850 | 43200 | 43200 | 43200 | 43150 | 99 |
| 371 | 20230912 | 124900 | 9817250700 | 43200 | 43200 | 43200 | 43200 | 110 |
| 372 | 20230912 | 124800 | 9812498700 | 43200 | 43200 | 43200 | 43200 | 659 |
| 373 | 20230912 | 124700 | 9784029900 | 43150 | 43150 | 43200 | 43150 | 205 |
| 374 | 20230912 | 124600 | 9775176200 | 43200 | 43200 | 43200 | 43150 | 157 |
| 375 | 20230912 | 124500 | 9768393900 | 43200 | 43150 | 43200 | 43150 | 86 |
| 376 | 20230912 | 124400 | 9764679200 | 43150 | 43150 | 43200 | 43100 | 1256 |
| 377 | 20230912 | 124300 | 9710483750 | 43150 | 43150 | 43150 | 43150 | 30 |
| 378 | 20230912 | 124200 | 9709189250 | 43100 | 43150 | 43150 | 43100 | 141 |
| 379 | 20230912 | 124100 | 9703105150 | 43150 | 43150 | 43150 | 43100 | 69 |
| 380 | 20230912 | 124000 | 9700128200 | 43100 | 43150 | 43150 | 43100 | 109 |
| 381 | 20230912 | 123900 | 9695425800 | 43100 | 43100 | 43100 | 43050 | 2765 |
| 382 | 20230912 | 123800 | 9576254350 | 43050 | 43150 | 43150 | 43050 | 591 |
| 383 | 20230912 | 123700 | 9550782100 | 43150 | 43100 | 43150 | 43100 | 100 |
| 384 | 20230912 | 123600 | 9546470350 | 43150 | 43150 | 43200 | 43100 | 894 |
| 385 | 20230912 | 123500 | 9507897500 | 43150 | 43100 | 43150 | 43050 | 3662 |
| 386 | 20230912 | 123400 | 9350027650 | 43100 | 43050 | 43100 | 43050 | 553 |
| 387 | 20230912 | 123300 | 9326207600 | 43100 | 43050 | 43100 | 43050 | 3384 |
| 388 | 20230912 | 123200 | 9180504650 | 43050 | 43050 | 43050 | 43000 | 4241 |
| 389 | 20230912 | 123100 | 8997930150 | 43000 | 43000 | 43050 | 43000 | 322 |
| 390 | 20230912 | 123000 | 8984072700 | 43050 | 43000 | 43050 | 43000 | 859 |
| 391 | 20230912 | 122900 | 8947133550 | 43000 | 43050 | 43050 | 43000 | 378 |
| 392 | 20230912 | 122800 | 8930870150 | 43050 | 43100 | 43100 | 43000 | 4329 |
| 393 | 20230912 | 122700 | 8744505700 | 43100 | 43100 | 43100 | 43100 | 2663 |
| 394 | 20230912 | 122600 | 8629730400 | 43100 | 43100 | 43150 | 43100 | 2201 |
| 395 | 20230912 | 122500 | 8534851100 | 43150 | 43150 | 43150 | 43100 | 240 |
| 396 | 20230912 | 122400 | 8524499250 | 43150 | 43200 | 43250 | 43150 | 5692 |
| 397 | 20230912 | 122300 | 8278734600 | 43200 | 43200 | 43250 | 43200 | 116 |
| 398 | 20230912 | 122200 | 8273722750 | 43200 | 43250 | 43250 | 43200 | 602 |
| 399 | 20230912 | 122100 | 8247694400 | 43250 | 43300 | 43300 | 43250 | 2640 |
| 400 | 20230912 | 122000 | 8133512250 | 43300 | 43300 | 43300 | 43250 | 95 |
| 401 | 20230912 | 121900 | 8129402350 | 43250 | 43300 | 43300 | 43250 | 14 |
| 402 | 20230912 | 121800 | 8128796250 | 43300 | 43300 | 43300 | 43250 | 44 |
| 403 | 20230912 | 121700 | 8126891700 | 43300 | 43250 | 43300 | 43250 | 285 |
| 404 | 20230912 | 121600 | 8114559550 | 43300 | 43250 | 43300 | 43250 | 25 |
| 405 | 20230912 | 121500 | 8113477100 | 43300 | 43300 | 43300 | 43250 | 52 |
| 406 | 20230912 | 121400 | 8111226150 | 43300 | 43300 | 43300 | 43300 | 836 |
| 407 | 20230912 | 121300 | 8075027350 | 43250 | 43250 | 43300 | 43250 | 354 |
| 408 | 20230912 | 121200 | 8059706550 | 43250 | 43300 | 43300 | 43250 | 2392 |
| 409 | 20230912 | 121100 | 7956136150 | 43300 | 43300 | 43300 | 43300 | 109 |
| 410 | 20230912 | 121000 | 7951416450 | 43300 | 43350 | 43350 | 43300 | 1607 |
| 411 | 20230912 | 120900 | 7881800500 | 43350 | 43350 | 43400 | 43350 | 976 |
| 412 | 20230912 | 120800 | 7839490800 | 43350 | 43400 | 43400 | 43350 | 1085 |
| 413 | 20230912 | 120700 | 7792405450 | 43400 | 43450 | 43450 | 43400 | 248 |
| 414 | 20230912 | 120600 | 7781640500 | 43500 | 43450 | 43500 | 43450 | 226 |
| 415 | 20230912 | 120500 | 7771820650 | 43500 | 43500 | 43500 | 43450 | 214 |
| 416 | 20230912 | 120400 | 7762522150 | 43450 | 43500 | 43500 | 43450 | 96 |
| 417 | 20230912 | 120300 | 7758346400 | 43450 | 43500 | 43500 | 43450 | 587 |
| 418 | 20230912 | 120200 | 7732830200 | 43550 | 43550 | 43550 | 43500 | 926 |
| 419 | 20230912 | 120100 | 7692517800 | 43600 | 43600 | 43600 | 43550 | 142 |
| 420 | 20230912 | 120000 | 7686327750 | 43600 | 43650 | 43650 | 43550 | 443 |
| 421 | 20230912 | 115900 | 7667021900 | 43600 | 43600 | 43650 | 43600 | 57 |
| 422 | 20230912 | 115800 | 7664536650 | 43600 | 43650 | 43650 | 43600 | 59 |
| 423 | 20230912 | 115700 | 7661961650 | 43650 | 43600 | 43650 | 43600 | 21 |
| 424 | 20230912 | 115600 | 7661046000 | 43600 | 43600 | 43600 | 43600 | 124 |
| 425 | 20230912 | 115500 | 7655639600 | 43650 | 43600 | 43650 | 43600 | 376 |
| 426 | 20230912 | 115400 | 7639245750 | 43600 | 43650 | 43650 | 43600 | 11 |
| 427 | 20230912 | 115300 | 7638765950 | 43600 | 43600 | 43650 | 43600 | 36 |
| 428 | 20230912 | 115200 | 7637195750 | 43650 | 43650 | 43650 | 43600 | 670 |
| 429 | 20230912 | 115100 | 7607963700 | 43650 | 43650 | 43650 | 43650 | 71 |
| 430 | 20230912 | 115000 | 7604864550 | 43650 | 43700 | 43700 | 43650 | 569 |
| 431 | 20230912 | 114900 | 7580024300 | 43700 | 43700 | 43700 | 43650 | 7 |
| 432 | 20230912 | 114800 | 7579718450 | 43700 | 43700 | 43700 | 43700 | 182 |
| 433 | 20230912 | 114700 | 7571765050 | 43650 | 43650 | 43700 | 43650 | 262 |
| 434 | 20230912 | 114600 | 7560328700 | 43700 | 43700 | 43800 | 43700 | 204 |
| 435 | 20230912 | 114500 | 7551410250 | 43700 | 43750 | 43750 | 43700 | 1271 |
| 436 | 20230912 | 114400 | 7495816250 | 43700 | 43750 | 43750 | 43700 | 70 |
| 437 | 20230912 | 114300 | 7492756900 | 43750 | 43700 | 43750 | 43700 | 106 |
| 438 | 20230912 | 114200 | 7488124000 | 43700 | 43700 | 43750 | 43700 | 161 |
| 439 | 20230912 | 114100 | 7481088100 | 43700 | 43700 | 43750 | 43700 | 54 |
| 440 | 20230912 | 114000 | 7478728200 | 43700 | 43750 | 43750 | 43700 | 331 |
| 441 | 20230912 | 113900 | 7464263250 | 43700 | 43700 | 43700 | 43650 | 701 |
| 442 | 20230912 | 113800 | 7433629850 | 43700 | 43700 | 43700 | 43700 | 28 |
| 443 | 20230912 | 113700 | 7432406250 | 43700 | 43700 | 43700 | 43650 | 166 |
| 444 | 20230912 | 113600 | 7425158200 | 43700 | 43700 | 43700 | 43700 | 512 |
| 445 | 20230912 | 113500 | 7402783800 | 43650 | 43700 | 43700 | 43650 | 14 |
| 446 | 20230912 | 113400 | 7402172400 | 43650 | 43600 | 43700 | 43600 | 1096 |
| 447 | 20230912 | 113300 | 7354330500 | 43650 | 43650 | 43700 | 43650 | 29 |
| 448 | 20230912 | 113200 | 7353064600 | 43650 | 43650 | 43700 | 43650 | 169 |
| 449 | 20230912 | 113100 | 7345687650 | 43700 | 43650 | 43700 | 43650 | 80 |
| 450 | 20230912 | 113000 | 7342195100 | 43700 | 43700 | 43700 | 43650 | 204 |
| 451 | 20230912 | 112900 | 7333288150 | 43700 | 43700 | 43700 | 43650 | 114 |
| 452 | 20230912 | 112800 | 7328311850 | 43700 | 43700 | 43700 | 43650 | 125 |
| 453 | 20230912 | 112700 | 7322855350 | 43700 | 43600 | 43700 | 43600 | 495 |
| 454 | 20230912 | 112600 | 7301248450 | 43650 | 43650 | 43650 | 43600 | 164 |
| 455 | 20230912 | 112500 | 7294097600 | 43650 | 43600 | 43650 | 43600 | 24 |
| 456 | 20230912 | 112400 | 7293051000 | 43650 | 43650 | 43650 | 43600 | 3275 |
| 457 | 20230912 | 112300 | 7150098150 | 43700 | 43700 | 43700 | 43700 | 85 |
| 458 | 20230912 | 112200 | 7146383650 | 43700 | 43700 | 43700 | 43650 | 46 |
| 459 | 20230912 | 112100 | 7144373500 | 43650 | 43650 | 43700 | 43650 | 209 |
| 460 | 20230912 | 112000 | 7135241350 | 43650 | 43750 | 43750 | 43650 | 504 |
| 461 | 20230912 | 111900 | 7113217650 | 43750 | 43700 | 43750 | 43700 | 515 |
| 462 | 20230912 | 111800 | 7090704550 | 43650 | 43600 | 43700 | 43600 | 1210 |
| 463 | 20230912 | 111700 | 7037882050 | 43650 | 43550 | 43650 | 43550 | 729 |
| 464 | 20230912 | 111600 | 7006105850 | 43550 | 43550 | 43550 | 43500 | 729 |
| 465 | 20230912 | 111500 | 6974358200 | 43500 | 43500 | 43550 | 43500 | 170 |
| 466 | 20230912 | 111400 | 6966961500 | 43550 | 43550 | 43550 | 43500 | 38 |
| 467 | 20230912 | 111300 | 6965308200 | 43550 | 43500 | 43550 | 43450 | 1127 |
| 468 | 20230912 | 111200 | 6916284800 | 43550 | 43500 | 43550 | 43450 | 484 |
| 469 | 20230912 | 111100 | 6895231350 | 43500 | 43500 | 43500 | 43500 | 228 |
| 470 | 20230912 | 111000 | 6885313350 | 43500 | 43500 | 43500 | 43400 | 697 |
| 471 | 20230912 | 110900 | 6855028000 | 43450 | 43450 | 43500 | 43400 | 1772 |
| 472 | 20230912 | 110800 | 6778033900 | 43450 | 43400 | 43450 | 43400 | 135 |
| 473 | 20230912 | 110700 | 6772169750 | 43450 | 43300 | 43450 | 43300 | 4655 |
| 474 | 20230912 | 110600 | 6570228500 | 43300 | 43300 | 43350 | 43300 | 246 |
| 475 | 20230912 | 110500 | 6559576150 | 43350 | 43350 | 43350 | 43300 | 348 |
| 476 | 20230912 | 110400 | 6544507500 | 43350 | 43350 | 43350 | 43300 | 301 |
| 477 | 20230912 | 110300 | 6531473950 | 43300 | 43250 | 43300 | 43250 | 1349 |
| 478 | 20230912 | 110200 | 6473063500 | 43300 | 43350 | 43350 | 43300 | 2816 |
| 479 | 20230912 | 110100 | 6351127500 | 43350 | 43350 | 43350 | 43300 | 412 |
| 480 | 20230912 | 110000 | 6333271600 | 43300 | 43350 | 43350 | 43300 | 173 |
| 481 | 20230912 | 105900 | 6325776300 | 43300 | 43350 | 43350 | 43300 | 100 |
| 482 | 20230912 | 105800 | 6321443500 | 43350 | 43350 | 43350 | 43350 | 66 |
| 483 | 20230912 | 105700 | 6318582400 | 43350 | 43350 | 43350 | 43300 | 65 |
| 484 | 20230912 | 105600 | 6315766500 | 43300 | 43400 | 43400 | 43300 | 3118 |
| 485 | 20230912 | 105500 | 6180540300 | 43400 | 43400 | 43400 | 43350 | 249 |
| 486 | 20230912 | 105400 | 6169737900 | 43400 | 43350 | 43400 | 43350 | 137 |
| 487 | 20230912 | 105300 | 6163798000 | 43400 | 43400 | 43400 | 43350 | 675 |
| 488 | 20230912 | 105200 | 6134530700 | 43400 | 43400 | 43450 | 43400 | 708 |
| 489 | 20230912 | 105100 | 6103802350 | 43450 | 43450 | 43450 | 43400 | 67 |
| 490 | 20230912 | 105000 | 6100892850 | 43450 | 43450 | 43450 | 43400 | 205 |
| 491 | 20230912 | 104900 | 6091991950 | 43450 | 43400 | 43450 | 43400 | 54 |
| 492 | 20230912 | 104800 | 6089646800 | 43400 | 43400 | 43450 | 43400 | 380 |
| 493 | 20230912 | 104700 | 6073154600 | 43400 | 43350 | 43400 | 43350 | 509 |
| 494 | 20230912 | 104600 | 6051065900 | 43400 | 43350 | 43400 | 43350 | 103 |
| 495 | 20230912 | 104500 | 6046597300 | 43400 | 43400 | 43400 | 43350 | 89 |
| 496 | 20230912 | 104400 | 6042735900 | 43400 | 43400 | 43450 | 43350 | 3571 |
| 497 | 20230912 | 104300 | 5887837950 | 43400 | 43400 | 43450 | 43400 | 585 |
| 498 | 20230912 | 104200 | 5862448750 | 43450 | 43400 | 43450 | 43350 | 413 |
| 499 | 20230912 | 104100 | 5844524450 | 43400 | 43400 | 43450 | 43350 | 1389 |
| 500 | 20230912 | 104000 | 5784244300 | 43400 | 43350 | 43400 | 43350 | 375 |
| 501 | 20230912 | 103900 | 5767976500 | 43400 | 43400 | 43400 | 43350 | 124 |
| 502 | 20230912 | 103800 | 5762599850 | 43350 | 43400 | 43400 | 43350 | 110 |
| 503 | 20230912 | 103700 | 5757827100 | 43400 | 43400 | 43400 | 43350 | 262 |
| 504 | 20230912 | 103600 | 5746466950 | 43400 | 43400 | 43400 | 43350 | 218 |
| 505 | 20230912 | 103500 | 5737007250 | 43400 | 43400 | 43400 | 43350 | 117 |
| 506 | 20230912 | 103400 | 5731929750 | 43400 | 43400 | 43400 | 43350 | 326 |
| 507 | 20230912 | 103300 | 5717782000 | 43400 | 43400 | 43400 | 43350 | 1097 |
| 508 | 20230912 | 103200 | 5670182500 | 43400 | 43400 | 43400 | 43350 | 157 |
| 509 | 20230912 | 103100 | 5663375200 | 43400 | 43400 | 43400 | 43350 | 1449 |
| 510 | 20230912 | 103000 | 5600555450 | 43400 | 43400 | 43450 | 43400 | 956 |
| 511 | 20230912 | 102900 | 5559065000 | 43450 | 43450 | 43450 | 43450 | 704 |
| 512 | 20230912 | 102800 | 5528476200 | 43450 | 43400 | 43450 | 43400 | 259 |
| 513 | 20230912 | 102700 | 5517224250 | 43450 | 43400 | 43450 | 43350 | 3327 |
| 514 | 20230912 | 102600 | 5372908850 | 43400 | 43400 | 43400 | 43400 | 59 |
| 515 | 20230912 | 102500 | 5370348250 | 43400 | 43400 | 43400 | 43350 | 4107 |
| 516 | 20230912 | 102400 | 5192198550 | 43450 | 43450 | 43450 | 43400 | 275 |
| 517 | 20230912 | 102300 | 5180262300 | 43450 | 43450 | 43450 | 43400 | 646 |
| 518 | 20230912 | 102200 | 5152218650 | 43450 | 43450 | 43450 | 43450 | 487 |
| 519 | 20230912 | 102100 | 5131058500 | 43400 | 43500 | 43500 | 43400 | 1508 |
| 520 | 20230912 | 102000 | 5065540700 | 43500 | 43500 | 43500 | 43450 | 1037 |
| 521 | 20230912 | 101900 | 5020457100 | 43500 | 43550 | 43550 | 43450 | 434 |
| 522 | 20230912 | 101800 | 5001583200 | 43550 | 43550 | 43550 | 43500 | 35 |
| 523 | 20230912 | 101700 | 5000059600 | 43550 | 43450 | 43550 | 43450 | 501 |
| 524 | 20230912 | 101600 | 4978275200 | 43500 | 43450 | 43500 | 43450 | 637 |
| 525 | 20230912 | 101500 | 4950566000 | 43500 | 43500 | 43500 | 43450 | 532 |
| 526 | 20230912 | 101400 | 4927425950 | 43500 | 43600 | 43600 | 43500 | 3231 |
| 527 | 20230912 | 101300 | 4786811950 | 43600 | 43600 | 43600 | 43550 | 527 |
| 528 | 20230912 | 101200 | 4763837750 | 43600 | 43600 | 43600 | 43550 | 330 |
| 529 | 20230912 | 101100 | 4749457950 | 43600 | 43600 | 43600 | 43550 | 190 |
| 530 | 20230912 | 101000 | 4741176450 | 43600 | 43500 | 43600 | 43500 | 1274 |
| 531 | 20230912 | 100900 | 4685692450 | 43500 | 43550 | 43550 | 43500 | 1149 |
| 532 | 20230912 | 100800 | 4635697750 | 43550 | 43600 | 43600 | 43550 | 1524 |
| 533 | 20230912 | 100700 | 4569287550 | 43600 | 43700 | 43700 | 43600 | 2487 |
| 534 | 20230912 | 100600 | 4460724500 | 43700 | 43750 | 43750 | 43650 | 4074 |
| 535 | 20230912 | 100500 | 4282622950 | 43800 | 43800 | 43800 | 43800 | 635 |
| 536 | 20230912 | 100400 | 4254809950 | 43800 | 43850 | 43850 | 43800 | 1664 |
| 537 | 20230912 | 100300 | 4181901100 | 43850 | 43850 | 43850 | 43800 | 133 |
| 538 | 20230912 | 100200 | 4176071550 | 43800 | 43800 | 43850 | 43800 | 880 |
| 539 | 20230912 | 100100 | 4137527400 | 43800 | 43800 | 43800 | 43800 | 193 |
| 540 | 20230912 | 100000 | 4129074000 | 43750 | 43750 | 43750 | 43700 | 1630 |
| 541 | 20230912 | 095900 | 4057772050 | 43750 | 43750 | 43750 | 43700 | 328 |
| 542 | 20230912 | 095800 | 4043422700 | 43750 | 43700 | 43750 | 43700 | 224 |
| 543 | 20230912 | 095700 | 4033631800 | 43700 | 43700 | 43750 | 43650 | 1934 |
| 544 | 20230912 | 095600 | 3949162150 | 43700 | 43800 | 43800 | 43700 | 1808 |
| 545 | 20230912 | 095500 | 3870108950 | 43750 | 43800 | 43850 | 43750 | 2288 |
| 546 | 20230912 | 095400 | 3769900000 | 43850 | 43800 | 43850 | 43800 | 240 |
| 547 | 20230912 | 095300 | 3759383700 | 43850 | 43850 | 43850 | 43800 | 112 |
| 548 | 20230912 | 095200 | 3754473450 | 43850 | 43850 | 43850 | 43800 | 283 |
| 549 | 20230912 | 095100 | 3742064450 | 43900 | 43900 | 43900 | 43850 | 745 |
| 550 | 20230912 | 095000 | 3709393450 | 43900 | 43850 | 43950 | 43850 | 1470 |
| 551 | 20230912 | 094900 | 3644861350 | 43850 | 43950 | 43950 | 43850 | 611 |
| 552 | 20230912 | 094800 | 3618043300 | 43950 | 43950 | 43950 | 43900 | 195 |
| 553 | 20230912 | 094700 | 3609475850 | 43950 | 43950 | 43950 | 43900 | 255 |
| 554 | 20230912 | 094600 | 3598274100 | 43950 | 44000 | 44000 | 43900 | 1985 |
| 555 | 20230912 | 094500 | 3511032000 | 44050 | 44000 | 44050 | 44000 | 121 |
| 556 | 20230912 | 094400 | 3505707400 | 44000 | 44000 | 44000 | 43950 | 349 |
| 557 | 20230912 | 094300 | 3490352250 | 44000 | 43950 | 44000 | 43900 | 1519 |
| 558 | 20230912 | 094200 | 3423600400 | 43950 | 44050 | 44050 | 43900 | 2255 |
| 559 | 20230912 | 094100 | 3324349500 | 44050 | 44100 | 44100 | 44050 | 177 |
| 560 | 20230912 | 094000 | 3316544450 | 44100 | 44200 | 44200 | 44050 | 2516 |
| 561 | 20230912 | 093900 | 3205538000 | 44200 | 44200 | 44250 | 44200 | 448 |
| 562 | 20230912 | 093800 | 3185736100 | 44200 | 44350 | 44350 | 44200 | 1162 |
| 563 | 20230912 | 093700 | 3134335800 | 44300 | 44350 | 44350 | 44300 | 1028 |
| 564 | 20230912 | 093600 | 3088774550 | 44400 | 44350 | 44400 | 44300 | 579 |
| 565 | 20230912 | 093500 | 3063095850 | 44350 | 44350 | 44350 | 44300 | 1306 |
| 566 | 20230912 | 093400 | 3005183350 | 44300 | 44400 | 44400 | 44300 | 398 |
| 567 | 20230912 | 093300 | 2987538700 | 44400 | 44500 | 44500 | 44350 | 1485 |
| 568 | 20230912 | 093200 | 2921595400 | 44500 | 44550 | 44550 | 44450 | 520 |
| 569 | 20230912 | 093100 | 2898448400 | 44550 | 44550 | 44550 | 44500 | 362 |
| 570 | 20230912 | 093000 | 2882321450 | 44600 | 44600 | 44600 | 44550 | 245 |
| 571 | 20230912 | 092900 | 2871403650 | 44600 | 44600 | 44600 | 44600 | 175 |
| 572 | 20230912 | 092800 | 2863598650 | 44650 | 44600 | 44650 | 44600 | 190 |
| 573 | 20230912 | 092700 | 2855124500 | 44600 | 44600 | 44650 | 44550 | 455 |
| 574 | 20230912 | 092600 | 2834832450 | 44600 | 44650 | 44650 | 44600 | 533 |
| 575 | 20230912 | 092500 | 2811035450 | 44650 | 44650 | 44650 | 44650 | 174 |
| 576 | 20230912 | 092400 | 2803266350 | 44600 | 44500 | 44700 | 44500 | 2487 |
| 577 | 20230912 | 092300 | 2692480550 | 44500 | 44450 | 44500 | 44450 | 915 |
| 578 | 20230912 | 092200 | 2651807200 | 44450 | 44500 | 44550 | 44450 | 655 |
| 579 | 20230912 | 092100 | 2622665400 | 44500 | 44500 | 44500 | 44450 | 194 |
| 580 | 20230912 | 092000 | 2614035250 | 44450 | 44600 | 44600 | 44450 | 1208 |
| 581 | 20230912 | 091900 | 2560271600 | 44550 | 44550 | 44550 | 44500 | 386 |
| 582 | 20230912 | 091800 | 2543080650 | 44550 | 44450 | 44550 | 44450 | 450 |
| 583 | 20230912 | 091700 | 2523056000 | 44450 | 44450 | 44600 | 44400 | 829 |
| 584 | 20230912 | 091600 | 2486208650 | 44450 | 44400 | 44650 | 44350 | 7407 |
| 585 | 20230912 | 091500 | 2157050700 | 44400 | 44450 | 44550 | 44400 | 918 |
| 586 | 20230912 | 091400 | 2116247950 | 44450 | 44600 | 44650 | 44450 | 1937 |
| 587 | 20230912 | 091300 | 2030001100 | 44650 | 44650 | 44650 | 44600 | 561 |
| 588 | 20230912 | 091200 | 2004952700 | 44700 | 44800 | 44850 | 44700 | 1385 |
| 589 | 20230912 | 091100 | 1943000650 | 44800 | 44850 | 44850 | 44800 | 772 |
| 590 | 20230912 | 091000 | 1908409200 | 44850 | 44700 | 44850 | 44700 | 1510 |
| 591 | 20230912 | 090900 | 1840842900 | 44700 | 44700 | 44700 | 44650 | 485 |
| 592 | 20230912 | 090800 | 1819169000 | 44700 | 44750 | 44800 | 44700 | 1270 |
| 593 | 20230912 | 090700 | 1762349300 | 44700 | 44700 | 44800 | 44700 | 852 |
| 594 | 20230912 | 090600 | 1724215300 | 44750 | 44700 | 44750 | 44600 | 1913 |
| 595 | 20230912 | 090500 | 1638761250 | 44700 | 45000 | 45050 | 44700 | 3678 |
| 596 | 20230912 | 090400 | 1473650400 | 45000 | 45350 | 45350 | 44900 | 4098 |
| 597 | 20230912 | 090300 | 1288635700 | 45350 | 45150 | 45350 | 45100 | 6031 |
| 598 | 20230912 | 090200 | 1015802750 | 45200 | 45250 | 45250 | 45050 | 3459 |
| 599 | 20230912 | 090100 | 859658400 | 45250 | 45150 | 45550 | 45150 | 7199 |
| 600 | 20230912 | 090000 | 532739850 | 45000 | 44600 | 45200 | 44550 | 11896 |