34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 3 | 20230920 | 191300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230920 | 191200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230920 | 191100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230920 | 191000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230920 | 190900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230920 | 190800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230920 | 190700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230920 | 190600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230920 | 190500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230920 | 190400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230920 | 190300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230920 | 190200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230920 | 190100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230920 | 190000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230920 | 185900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230920 | 185800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230920 | 185700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230920 | 185600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230920 | 185500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230920 | 185400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230920 | 185300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230920 | 185200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230920 | 185100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230920 | 185000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230920 | 184900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230920 | 184800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230920 | 184700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230920 | 184600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230920 | 184500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230920 | 184400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 33 | 20230920 | 184300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230920 | 184200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230920 | 184100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230920 | 184000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230920 | 183900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230920 | 183800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230920 | 183700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230920 | 183600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230920 | 183500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230920 | 183400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230920 | 183300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230920 | 183200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230920 | 183100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230920 | 183000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230920 | 182900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230920 | 182800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230920 | 182700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230920 | 182600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230920 | 182500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230920 | 182400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230920 | 182300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230920 | 182200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230920 | 182100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230920 | 182000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230920 | 181900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230920 | 181800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230920 | 181700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230920 | 181600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230920 | 181500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230920 | 181400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 63 | 20230920 | 181300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230920 | 181200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230920 | 181100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230920 | 181000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230920 | 180900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230920 | 180800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230920 | 180700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230920 | 180600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230920 | 180500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230920 | 180400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230920 | 180300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230920 | 180200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230920 | 180100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230920 | 180000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230920 | 175900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230920 | 175800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230920 | 175700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230920 | 175600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230920 | 175500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230920 | 175400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230920 | 175300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230920 | 175200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230920 | 175100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230920 | 175000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230920 | 174900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230920 | 174800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230920 | 174700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230920 | 174600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230920 | 174500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230920 | 174400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 93 | 20230920 | 174300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230920 | 174200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230920 | 174100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230920 | 174000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230920 | 173900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230920 | 173800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230920 | 173700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230920 | 173600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230920 | 173500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230920 | 173400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230920 | 173300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230920 | 173200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230920 | 173100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230920 | 173000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230920 | 172900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230920 | 172800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230920 | 172700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230920 | 172600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230920 | 172500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230920 | 172400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230920 | 172300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230920 | 172200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230920 | 172100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230920 | 172000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230920 | 171900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230920 | 171800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230920 | 171700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230920 | 171600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230920 | 171500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230920 | 171400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 123 | 20230920 | 171300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230920 | 171200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230920 | 171100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230920 | 171000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230920 | 170900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230920 | 170800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230920 | 170700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230920 | 170600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230920 | 170500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230920 | 170400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230920 | 170300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230920 | 170200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230920 | 170100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230920 | 170000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230920 | 165900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230920 | 165800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230920 | 165700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230920 | 165600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230920 | 165500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230920 | 165400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230920 | 165300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230920 | 165200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230920 | 165100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230920 | 165000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230920 | 164900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230920 | 164800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230920 | 164700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230920 | 164600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230920 | 164500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230920 | 164400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 153 | 20230920 | 164300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230920 | 164200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230920 | 164100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230920 | 164000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230920 | 163900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230920 | 163800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230920 | 163700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230920 | 163600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230920 | 163500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230920 | 163400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230920 | 163300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230920 | 163200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230920 | 163100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230920 | 163000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230920 | 162900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230920 | 162800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230920 | 162700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230920 | 162600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230920 | 162500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230920 | 162400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230920 | 162300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230920 | 162200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230920 | 162100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230920 | 162000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230920 | 161900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230920 | 161800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230920 | 161700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230920 | 161600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230920 | 161500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230920 | 161400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 183 | 20230920 | 161300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230920 | 161200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230920 | 161100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230920 | 161000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230920 | 160900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230920 | 160800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230920 | 160700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230920 | 160600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230920 | 160500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230920 | 160400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230920 | 160300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230920 | 160200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230920 | 160100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230920 | 160000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20230920 | 155900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20230920 | 155800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20230920 | 155700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20230920 | 155600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20230920 | 155500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20230920 | 155400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20230920 | 155300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20230920 | 155200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20230920 | 155100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20230920 | 155000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20230920 | 154900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20230920 | 154800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20230920 | 154700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20230920 | 154600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20230920 | 154500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20230920 | 154400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 213 | 20230920 | 154300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20230920 | 154200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20230920 | 154100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20230920 | 154000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20230920 | 153900 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20230920 | 153800 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20230920 | 153700 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20230920 | 153600 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20230920 | 153500 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20230920 | 153400 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20230920 | 153300 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20230920 | 153200 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20230920 | 153100 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20230920 | 153000 | 41606315650 | 49700 | 49700 | 49700 | 49700 | 32576 |
| 227 | 20230920 | 152900 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 228 | 20230920 | 152800 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 229 | 20230920 | 152700 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 230 | 20230920 | 152600 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 231 | 20230920 | 152500 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 232 | 20230920 | 152400 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 233 | 20230920 | 152300 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20230920 | 152200 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20230920 | 152100 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20230920 | 152000 | 39987288450 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20230920 | 151900 | 39987288450 | 49900 | 49900 | 49950 | 49800 | 3138 |
| 238 | 20230920 | 151800 | 39830830150 | 49900 | 49850 | 49950 | 49750 | 9023 |
| 239 | 20230920 | 151700 | 39381136900 | 49850 | 49850 | 49900 | 49850 | 2337 |
| 240 | 20230920 | 151600 | 39264619700 | 49850 | 49850 | 49900 | 49850 | 3869 |
| 241 | 20230920 | 151500 | 39071731650 | 49850 | 49950 | 50000 | 49850 | 11985 |
| 242 | 20230920 | 151400 | 38473400400 | 50000 | 50000 | 50000 | 49950 | 1581 |
| 243 | 20230920 | 151300 | 38394381100 | 50000 | 49950 | 50000 | 49950 | 2433 |
| 244 | 20230920 | 151200 | 38272809200 | 49950 | 50000 | 50000 | 49950 | 1067 |
| 245 | 20230920 | 151100 | 38219485950 | 49950 | 49950 | 50000 | 49950 | 2263 |
| 246 | 20230920 | 151000 | 38106435400 | 50000 | 50000 | 50000 | 49950 | 1776 |
| 247 | 20230920 | 150900 | 38017663300 | 50000 | 49950 | 50000 | 49950 | 1229 |
| 248 | 20230920 | 150800 | 37956265350 | 49950 | 50000 | 50100 | 49950 | 1761 |
| 249 | 20230920 | 150700 | 37868230350 | 50000 | 49950 | 50100 | 49950 | 5199 |
| 250 | 20230920 | 150600 | 37608284200 | 49950 | 49950 | 50000 | 49950 | 869 |
| 251 | 20230920 | 150500 | 37564866600 | 49950 | 49950 | 50000 | 49950 | 1729 |
| 252 | 20230920 | 150400 | 37478477400 | 49950 | 49950 | 50000 | 49900 | 7008 |
| 253 | 20230920 | 150300 | 37128347100 | 50000 | 50000 | 50000 | 49950 | 648 |
| 254 | 20230920 | 150200 | 37095963500 | 50000 | 50000 | 50100 | 49950 | 1446 |
| 255 | 20230920 | 150100 | 37023673850 | 49950 | 49950 | 50100 | 49950 | 6296 |
| 256 | 20230920 | 150000 | 36708907750 | 49950 | 49950 | 50000 | 49950 | 3032 |
| 257 | 20230920 | 145900 | 36557443200 | 50000 | 49950 | 50000 | 49950 | 1966 |
| 258 | 20230920 | 145800 | 36459196600 | 49950 | 49950 | 50000 | 49950 | 1223 |
| 259 | 20230920 | 145700 | 36398082350 | 50000 | 49950 | 50000 | 49900 | 1781 |
| 260 | 20230920 | 145600 | 36309142500 | 49900 | 50000 | 50000 | 49900 | 4504 |
| 261 | 20230920 | 145500 | 36084070100 | 50000 | 50200 | 50200 | 50000 | 7475 |
| 262 | 20230920 | 145400 | 35709869100 | 50100 | 50100 | 50200 | 50100 | 1971 |
| 263 | 20230920 | 145300 | 35611092100 | 50200 | 50200 | 50200 | 50100 | 1158 |
| 264 | 20230920 | 145200 | 35552987600 | 50100 | 50200 | 50300 | 50100 | 4041 |
| 265 | 20230920 | 145100 | 35350154400 | 50200 | 50100 | 50200 | 50100 | 3553 |
| 266 | 20230920 | 145000 | 35171828800 | 50200 | 50100 | 50200 | 50000 | 1619 |
| 267 | 20230920 | 144900 | 35090677000 | 50100 | 50200 | 50200 | 50000 | 4669 |
| 268 | 20230920 | 144800 | 34856743000 | 50200 | 50100 | 50200 | 50100 | 5339 |
| 269 | 20230920 | 144700 | 34588778900 | 50100 | 50100 | 50200 | 50100 | 454 |
| 270 | 20230920 | 144600 | 34566014700 | 50200 | 50200 | 50200 | 50000 | 1660 |
| 271 | 20230920 | 144500 | 34482803000 | 50100 | 50100 | 50200 | 50100 | 5241 |
| 272 | 20230920 | 144400 | 34220124200 | 50100 | 50100 | 50100 | 50000 | 2776 |
| 273 | 20230920 | 144300 | 34081140500 | 50100 | 50000 | 50100 | 50000 | 1565 |
| 274 | 20230920 | 144200 | 34002755400 | 50100 | 50000 | 50100 | 50000 | 3045 |
| 275 | 20230920 | 144100 | 33850235200 | 50100 | 49950 | 50100 | 49950 | 1408 |
| 276 | 20230920 | 144000 | 33779826750 | 50000 | 49950 | 50000 | 49900 | 6556 |
| 277 | 20230920 | 143900 | 33452075300 | 49900 | 49950 | 49950 | 49900 | 1940 |
| 278 | 20230920 | 143800 | 33355212500 | 49950 | 49900 | 50000 | 49850 | 8932 |
| 279 | 20230920 | 143700 | 32909045950 | 49850 | 49750 | 49950 | 49750 | 12635 |
| 280 | 20230920 | 143600 | 32279058050 | 49750 | 49800 | 49800 | 49750 | 862 |
| 281 | 20230920 | 143500 | 32236145900 | 49750 | 49750 | 49800 | 49750 | 506 |
| 282 | 20230920 | 143400 | 32210970050 | 49800 | 49750 | 49800 | 49750 | 387 |
| 283 | 20230920 | 143300 | 32191704750 | 49750 | 49750 | 49800 | 49750 | 556 |
| 284 | 20230920 | 143200 | 32164036500 | 49750 | 49750 | 49800 | 49750 | 414 |
| 285 | 20230920 | 143100 | 32143434250 | 49750 | 49750 | 49800 | 49700 | 285 |
| 286 | 20230920 | 143000 | 32129261600 | 49750 | 49700 | 49800 | 49700 | 663 |
| 287 | 20230920 | 142900 | 32096298550 | 49700 | 49750 | 49800 | 49700 | 2204 |
| 288 | 20230920 | 142800 | 31986666900 | 49800 | 49850 | 49850 | 49750 | 469 |
| 289 | 20230920 | 142700 | 31963314800 | 49800 | 49750 | 49850 | 49750 | 1418 |
| 290 | 20230920 | 142600 | 31892674500 | 49800 | 49750 | 49850 | 49750 | 873 |
| 291 | 20230920 | 142500 | 31849209200 | 49750 | 49800 | 49800 | 49750 | 152 |
| 292 | 20230920 | 142400 | 31841645800 | 49800 | 49750 | 49800 | 49750 | 1261 |
| 293 | 20230920 | 142300 | 31778885800 | 49750 | 49800 | 49800 | 49750 | 181 |
| 294 | 20230920 | 142200 | 31769880400 | 49750 | 49800 | 49850 | 49750 | 2543 |
| 295 | 20230920 | 142100 | 31643232700 | 49800 | 49800 | 49850 | 49800 | 322 |
| 296 | 20230920 | 142000 | 31627196150 | 49850 | 49850 | 49850 | 49800 | 3834 |
| 297 | 20230920 | 141900 | 31436236250 | 49850 | 49850 | 49850 | 49800 | 767 |
| 298 | 20230920 | 141800 | 31398027250 | 49800 | 49850 | 49850 | 49800 | 2135 |
| 299 | 20230920 | 141700 | 31291694050 | 49850 | 49800 | 49850 | 49800 | 528 |
| 300 | 20230920 | 141600 | 31265396500 | 49800 | 49800 | 49850 | 49800 | 465 |
| 301 | 20230920 | 141500 | 31242219750 | 49800 | 49800 | 49850 | 49800 | 1395 |
| 302 | 20230920 | 141400 | 31172747050 | 49750 | 49800 | 49850 | 49750 | 1186 |
| 303 | 20230920 | 141300 | 31113695800 | 49750 | 49800 | 49850 | 49750 | 1833 |
| 304 | 20230920 | 141200 | 31022410400 | 49800 | 49750 | 49800 | 49750 | 273 |
| 305 | 20230920 | 141100 | 31008821900 | 49750 | 49800 | 49800 | 49750 | 462 |
| 306 | 20230920 | 141000 | 30985820150 | 49750 | 49800 | 49800 | 49750 | 1775 |
| 307 | 20230920 | 140900 | 30897434700 | 49750 | 49700 | 49800 | 49700 | 5101 |
| 308 | 20230920 | 140800 | 30643518800 | 49700 | 49700 | 49750 | 49700 | 724 |
| 309 | 20230920 | 140700 | 30607526200 | 49700 | 49700 | 49750 | 49700 | 399 |
| 310 | 20230920 | 140600 | 30587695250 | 49700 | 49700 | 49750 | 49700 | 428 |
| 311 | 20230920 | 140500 | 30566420700 | 49750 | 49700 | 49750 | 49650 | 572 |
| 312 | 20230920 | 140400 | 30537992400 | 49650 | 49700 | 49700 | 49650 | 487 |
| 313 | 20230920 | 140300 | 30513810300 | 49700 | 49750 | 49750 | 49650 | 1779 |
| 314 | 20230920 | 140200 | 30425386950 | 49700 | 49750 | 49750 | 49700 | 584 |
| 315 | 20230920 | 140100 | 30396355700 | 49700 | 49700 | 49750 | 49700 | 168 |
| 316 | 20230920 | 140000 | 30388005300 | 49700 | 49750 | 49750 | 49700 | 226 |
| 317 | 20230920 | 135900 | 30376771050 | 49700 | 49650 | 49750 | 49650 | 789 |
| 318 | 20230920 | 135800 | 30337539350 | 49650 | 49650 | 49700 | 49650 | 992 |
| 319 | 20230920 | 135700 | 30288243800 | 49700 | 49700 | 49700 | 49650 | 292 |
| 320 | 20230920 | 135600 | 30273739600 | 49650 | 49650 | 49700 | 49650 | 453 |
| 321 | 20230920 | 135500 | 30251247600 | 49700 | 49700 | 49700 | 49650 | 754 |
| 322 | 20230920 | 135400 | 30213811200 | 49650 | 49700 | 49700 | 49650 | 393 |
| 323 | 20230920 | 135300 | 30194294450 | 49650 | 49650 | 49700 | 49650 | 288 |
| 324 | 20230920 | 135200 | 30179994250 | 49650 | 49650 | 49700 | 49650 | 91 |
| 325 | 20230920 | 135100 | 30175475800 | 49650 | 49600 | 49650 | 49600 | 612 |
| 326 | 20230920 | 135000 | 30145099000 | 49600 | 49600 | 49650 | 49600 | 410 |
| 327 | 20230920 | 134900 | 30124758500 | 49600 | 49650 | 49700 | 49600 | 804 |
| 328 | 20230920 | 134800 | 30084868800 | 49650 | 49650 | 49700 | 49650 | 615 |
| 329 | 20230920 | 134700 | 30054327050 | 49650 | 49650 | 49700 | 49600 | 316 |
| 330 | 20230920 | 134600 | 30038630400 | 49650 | 49650 | 49700 | 49600 | 352 |
| 331 | 20230920 | 134500 | 30021155450 | 49600 | 49700 | 49750 | 49600 | 3506 |
| 332 | 20230920 | 134400 | 29847117650 | 49700 | 49650 | 49750 | 49650 | 202 |
| 333 | 20230920 | 134300 | 29837076800 | 49650 | 49700 | 49750 | 49600 | 1659 |
| 334 | 20230920 | 134200 | 29754659850 | 49750 | 49750 | 49800 | 49700 | 1321 |
| 335 | 20230920 | 134100 | 29688948350 | 49700 | 49700 | 49750 | 49700 | 255 |
| 336 | 20230920 | 134000 | 29676273650 | 49700 | 49700 | 49750 | 49650 | 1319 |
| 337 | 20230920 | 133900 | 29610723350 | 49700 | 49700 | 49750 | 49700 | 338 |
| 338 | 20230920 | 133800 | 29593920550 | 49700 | 49750 | 49750 | 49650 | 582 |
| 339 | 20230920 | 133700 | 29564996250 | 49700 | 49700 | 49700 | 49600 | 1204 |
| 340 | 20230920 | 133600 | 29505191050 | 49700 | 49650 | 49700 | 49600 | 2058 |
| 341 | 20230920 | 133500 | 29402996200 | 49600 | 49600 | 49650 | 49550 | 777 |
| 342 | 20230920 | 133400 | 29364463650 | 49550 | 49600 | 49600 | 49550 | 979 |
| 343 | 20230920 | 133300 | 29315936350 | 49550 | 49550 | 49600 | 49550 | 157 |
| 344 | 20230920 | 133200 | 29308154050 | 49600 | 49600 | 49600 | 49550 | 429 |
| 345 | 20230920 | 133100 | 29286880750 | 49600 | 49550 | 49600 | 49550 | 698 |
| 346 | 20230920 | 133000 | 29252292950 | 49550 | 49550 | 49600 | 49550 | 399 |
| 347 | 20230920 | 132900 | 29232514900 | 49600 | 49550 | 49600 | 49550 | 232 |
| 348 | 20230920 | 132800 | 29221015750 | 49550 | 49550 | 49600 | 49550 | 344 |
| 349 | 20230920 | 132700 | 29203965600 | 49600 | 49600 | 49650 | 49550 | 511 |
| 350 | 20230920 | 132600 | 29178622800 | 49600 | 49600 | 49650 | 49550 | 1446 |
| 351 | 20230920 | 132500 | 29106894000 | 49600 | 49600 | 49650 | 49600 | 1735 |
| 352 | 20230920 | 132400 | 29020836500 | 49600 | 49600 | 49650 | 49600 | 144 |
| 353 | 20230920 | 132300 | 29013692850 | 49650 | 49600 | 49650 | 49600 | 60 |
| 354 | 20230920 | 132200 | 29010716100 | 49600 | 49550 | 49650 | 49550 | 445 |
| 355 | 20230920 | 132100 | 28988648900 | 49550 | 49550 | 49600 | 49550 | 1761 |
| 356 | 20230920 | 132000 | 28901322450 | 49550 | 49550 | 49600 | 49550 | 1282 |
| 357 | 20230920 | 131900 | 28837786000 | 49550 | 49550 | 49600 | 49550 | 329 |
| 358 | 20230920 | 131800 | 28821482250 | 49600 | 49550 | 49600 | 49550 | 404 |
| 359 | 20230920 | 131700 | 28801463050 | 49550 | 49600 | 49600 | 49550 | 464 |
| 360 | 20230920 | 131600 | 28778468150 | 49550 | 49550 | 49600 | 49550 | 1379 |
| 361 | 20230920 | 131500 | 28710123350 | 49550 | 49600 | 49600 | 49550 | 593 |
| 362 | 20230920 | 131400 | 28680738900 | 49600 | 49550 | 49600 | 49550 | 6512 |
| 363 | 20230920 | 131300 | 28358067900 | 49550 | 49550 | 49600 | 49550 | 181 |
| 364 | 20230920 | 131200 | 28349098000 | 49550 | 49600 | 49650 | 49550 | 659 |
| 365 | 20230920 | 131100 | 28316414300 | 49650 | 49650 | 49650 | 49550 | 857 |
| 366 | 20230920 | 131000 | 28273910150 | 49600 | 49650 | 49650 | 49550 | 274 |
| 367 | 20230920 | 130900 | 28260320550 | 49600 | 49600 | 49650 | 49550 | 800 |
| 368 | 20230920 | 130800 | 28220648300 | 49600 | 49600 | 49600 | 49550 | 449 |
| 369 | 20230920 | 130700 | 28198379800 | 49600 | 49600 | 49650 | 49550 | 721 |
| 370 | 20230920 | 130600 | 28162621600 | 49650 | 49600 | 49650 | 49600 | 385 |
| 371 | 20230920 | 130500 | 28143524100 | 49600 | 49600 | 49650 | 49550 | 521 |
| 372 | 20230920 | 130400 | 28117692200 | 49600 | 49600 | 49650 | 49600 | 702 |
| 373 | 20230920 | 130300 | 28082853600 | 49600 | 49550 | 49650 | 49550 | 501 |
| 374 | 20230920 | 130200 | 28058006950 | 49600 | 49550 | 49600 | 49550 | 159 |
| 375 | 20230920 | 130100 | 28050124000 | 49600 | 49600 | 49600 | 49550 | 364 |
| 376 | 20230920 | 130000 | 28032071600 | 49600 | 49650 | 49650 | 49550 | 288 |
| 377 | 20230920 | 125900 | 28017793950 | 49650 | 49600 | 49700 | 49550 | 631 |
| 378 | 20230920 | 125800 | 27986492300 | 49600 | 49650 | 49650 | 49550 | 2159 |
| 379 | 20230920 | 125700 | 27879403650 | 49650 | 49600 | 49650 | 49600 | 295 |
| 380 | 20230920 | 125600 | 27864762750 | 49600 | 49700 | 49700 | 49600 | 358 |
| 381 | 20230920 | 125500 | 27846991850 | 49650 | 49650 | 49700 | 49600 | 648 |
| 382 | 20230920 | 125400 | 27814824200 | 49650 | 49700 | 49700 | 49650 | 651 |
| 383 | 20230920 | 125300 | 27782499850 | 49650 | 49700 | 49750 | 49650 | 569 |
| 384 | 20230920 | 125200 | 27754231400 | 49750 | 49700 | 49750 | 49700 | 398 |
| 385 | 20230920 | 125100 | 27734450200 | 49750 | 49700 | 49750 | 49650 | 619 |
| 386 | 20230920 | 125000 | 27703688600 | 49700 | 49650 | 49700 | 49650 | 378 |
| 387 | 20230920 | 124900 | 27684919700 | 49650 | 49650 | 49650 | 49600 | 296 |
| 388 | 20230920 | 124800 | 27670223900 | 49650 | 49600 | 49650 | 49600 | 697 |
| 389 | 20230920 | 124700 | 27635626350 | 49600 | 49650 | 49650 | 49600 | 209 |
| 390 | 20230920 | 124600 | 27625258800 | 49650 | 49650 | 49650 | 49600 | 325 |
| 391 | 20230920 | 124500 | 27609130350 | 49600 | 49650 | 49700 | 49600 | 1385 |
| 392 | 20230920 | 124400 | 27540367450 | 49650 | 49650 | 49700 | 49650 | 377 |
| 393 | 20230920 | 124300 | 27521647250 | 49650 | 49750 | 49750 | 49650 | 1395 |
| 394 | 20230920 | 124200 | 27452323650 | 49700 | 49700 | 49750 | 49700 | 485 |
| 395 | 20230920 | 124100 | 27428217100 | 49750 | 49700 | 49750 | 49700 | 424 |
| 396 | 20230920 | 124000 | 27407136900 | 49700 | 49700 | 49750 | 49700 | 515 |
| 397 | 20230920 | 123900 | 27381540750 | 49700 | 49700 | 49750 | 49700 | 570 |
| 398 | 20230920 | 123800 | 27353211150 | 49700 | 49650 | 49750 | 49650 | 1325 |
| 399 | 20230920 | 123700 | 27287381550 | 49650 | 49750 | 49750 | 49650 | 502 |
| 400 | 20230920 | 123600 | 27262436400 | 49700 | 49700 | 49700 | 49650 | 804 |
| 401 | 20230920 | 123500 | 27222478200 | 49650 | 49650 | 49700 | 49650 | 157 |
| 402 | 20230920 | 123400 | 27214681750 | 49650 | 49650 | 49700 | 49650 | 163 |
| 403 | 20230920 | 123300 | 27206587250 | 49650 | 49600 | 49700 | 49600 | 703 |
| 404 | 20230920 | 123200 | 27171684750 | 49600 | 49600 | 49650 | 49550 | 1306 |
| 405 | 20230920 | 123100 | 27106910500 | 49550 | 49600 | 49600 | 49550 | 490 |
| 406 | 20230920 | 123000 | 27082610900 | 49550 | 49550 | 49600 | 49550 | 786 |
| 407 | 20230920 | 122900 | 27043661600 | 49550 | 49550 | 49600 | 49550 | 311 |
| 408 | 20230920 | 122800 | 27028241500 | 49550 | 49550 | 49600 | 49550 | 290 |
| 409 | 20230920 | 122700 | 27013868050 | 49550 | 49550 | 49600 | 49550 | 209 |
| 410 | 20230920 | 122600 | 27003511050 | 49550 | 49550 | 49600 | 49550 | 158 |
| 411 | 20230920 | 122500 | 26995681100 | 49600 | 49600 | 49600 | 49550 | 157 |
| 412 | 20230920 | 122400 | 26987900850 | 49550 | 49600 | 49600 | 49550 | 225 |
| 413 | 20230920 | 122300 | 26976748250 | 49600 | 49600 | 49600 | 49550 | 125 |
| 414 | 20230920 | 122200 | 26970553700 | 49600 | 49550 | 49600 | 49550 | 406 |
| 415 | 20230920 | 122100 | 26950429750 | 49600 | 49550 | 49600 | 49550 | 650 |
| 416 | 20230920 | 122000 | 26918206500 | 49600 | 49600 | 49650 | 49550 | 590 |
| 417 | 20230920 | 121900 | 26888956500 | 49600 | 49600 | 49650 | 49600 | 469 |
| 418 | 20230920 | 121800 | 26865693800 | 49600 | 49650 | 49650 | 49600 | 253 |
| 419 | 20230920 | 121700 | 26853143300 | 49650 | 49600 | 49650 | 49600 | 519 |
| 420 | 20230920 | 121600 | 26827399350 | 49600 | 49600 | 49650 | 49600 | 502 |
| 421 | 20230920 | 121500 | 26802499200 | 49600 | 49600 | 49650 | 49600 | 169 |
| 422 | 20230920 | 121400 | 26794114850 | 49600 | 49600 | 49600 | 49550 | 522 |
| 423 | 20230920 | 121300 | 26768223700 | 49600 | 49550 | 49600 | 49550 | 802 |
| 424 | 20230920 | 121200 | 26728475500 | 49550 | 49550 | 49600 | 49550 | 134 |
| 425 | 20230920 | 121100 | 26721831950 | 49550 | 49550 | 49600 | 49550 | 76 |
| 426 | 20230920 | 121000 | 26718065350 | 49550 | 49600 | 49600 | 49550 | 346 |
| 427 | 20230920 | 120900 | 26700917550 | 49600 | 49550 | 49600 | 49550 | 639 |
| 428 | 20230920 | 120800 | 26669233050 | 49550 | 49550 | 49600 | 49550 | 91 |
| 429 | 20230920 | 120700 | 26664723850 | 49550 | 49550 | 49650 | 49550 | 480 |
| 430 | 20230920 | 120600 | 26640921950 | 49550 | 49550 | 49600 | 49500 | 1132 |
| 431 | 20230920 | 120500 | 26584808600 | 49550 | 49600 | 49600 | 49550 | 805 |
| 432 | 20230920 | 120400 | 26544920750 | 49550 | 49550 | 49600 | 49550 | 336 |
| 433 | 20230920 | 120300 | 26528258950 | 49500 | 49550 | 49600 | 49500 | 1504 |
| 434 | 20230920 | 120200 | 26453742950 | 49550 | 49600 | 49600 | 49550 | 85 |
| 435 | 20230920 | 120100 | 26449530900 | 49600 | 49600 | 49600 | 49550 | 121 |
| 436 | 20230920 | 120000 | 26443535100 | 49550 | 49650 | 49650 | 49500 | 2180 |
| 437 | 20230920 | 115900 | 26335474450 | 49650 | 49650 | 49650 | 49600 | 39 |
| 438 | 20230920 | 115800 | 26333538300 | 49650 | 49650 | 49650 | 49600 | 140 |
| 439 | 20230920 | 115700 | 26326591200 | 49650 | 49600 | 49650 | 49600 | 298 |
| 440 | 20230920 | 115600 | 26311806650 | 49600 | 49600 | 49650 | 49600 | 276 |
| 441 | 20230920 | 115500 | 26298110800 | 49600 | 49650 | 49650 | 49600 | 254 |
| 442 | 20230920 | 115400 | 26285511200 | 49650 | 49600 | 49700 | 49600 | 291 |
| 443 | 20230920 | 115300 | 26271070300 | 49600 | 49650 | 49700 | 49600 | 968 |
| 444 | 20230920 | 115200 | 26223043750 | 49650 | 49650 | 49700 | 49600 | 868 |
| 445 | 20230920 | 115100 | 26179949650 | 49650 | 49650 | 49700 | 49650 | 316 |
| 446 | 20230920 | 115000 | 26164260050 | 49700 | 49750 | 49800 | 49650 | 254 |
| 447 | 20230920 | 114900 | 26151633050 | 49800 | 49700 | 49800 | 49700 | 548 |
| 448 | 20230920 | 114800 | 26124358750 | 49650 | 49650 | 49700 | 49600 | 299 |
| 449 | 20230920 | 114700 | 26109524450 | 49600 | 49650 | 49800 | 49600 | 801 |
| 450 | 20230920 | 114600 | 26069750700 | 49600 | 49650 | 49700 | 49600 | 317 |
| 451 | 20230920 | 114500 | 26054016100 | 49650 | 49650 | 49700 | 49650 | 519 |
| 452 | 20230920 | 114400 | 26028244100 | 49650 | 49700 | 49700 | 49650 | 129 |
| 453 | 20230920 | 114300 | 26021837450 | 49700 | 49650 | 49700 | 49650 | 224 |
| 454 | 20230920 | 114200 | 26010710750 | 49650 | 49700 | 49700 | 49600 | 785 |
| 455 | 20230920 | 114100 | 25971730600 | 49650 | 49600 | 49850 | 49600 | 2164 |
| 456 | 20230920 | 114000 | 25863970250 | 49600 | 49550 | 49600 | 49550 | 243 |
| 457 | 20230920 | 113900 | 25851919000 | 49550 | 49600 | 49600 | 49550 | 338 |
| 458 | 20230920 | 113800 | 25835156200 | 49600 | 49650 | 49700 | 49600 | 292 |
| 459 | 20230920 | 113700 | 25820658050 | 49650 | 49650 | 49650 | 49600 | 325 |
| 460 | 20230920 | 113600 | 25804523300 | 49600 | 49650 | 49650 | 49550 | 2363 |
| 461 | 20230920 | 113500 | 25687413850 | 49650 | 49550 | 49650 | 49550 | 642 |
| 462 | 20230920 | 113400 | 25655566700 | 49550 | 49600 | 49600 | 49550 | 99 |
| 463 | 20230920 | 113300 | 25650659450 | 49600 | 49650 | 49650 | 49600 | 533 |
| 464 | 20230920 | 113200 | 25624222000 | 49600 | 49650 | 49650 | 49600 | 398 |
| 465 | 20230920 | 113100 | 25604464550 | 49650 | 49650 | 49700 | 49650 | 323 |
| 466 | 20230920 | 113000 | 25588424450 | 49650 | 49650 | 49800 | 49600 | 777 |
| 467 | 20230920 | 112900 | 25549767000 | 49600 | 49650 | 49650 | 49600 | 381 |
| 468 | 20230920 | 112800 | 25530862800 | 49600 | 49650 | 49750 | 49550 | 10595 |
| 469 | 20230920 | 112700 | 25003878400 | 49650 | 49550 | 49650 | 49550 | 764 |
| 470 | 20230920 | 112600 | 24966000800 | 49550 | 49600 | 49600 | 49550 | 1517 |
| 471 | 20230920 | 112500 | 24890827950 | 49550 | 49550 | 49600 | 49550 | 230 |
| 472 | 20230920 | 112400 | 24879426850 | 49550 | 49550 | 49650 | 49550 | 184 |
| 473 | 20230920 | 112300 | 24870304050 | 49550 | 49600 | 49650 | 49550 | 790 |
| 474 | 20230920 | 112200 | 24831119250 | 49600 | 49600 | 49600 | 49550 | 1286 |
| 475 | 20230920 | 112100 | 24767349600 | 49550 | 49600 | 49600 | 49550 | 296 |
| 476 | 20230920 | 112000 | 24752669850 | 49650 | 49600 | 49650 | 49600 | 282 |
| 477 | 20230920 | 111900 | 24738681750 | 49600 | 49550 | 49600 | 49550 | 501 |
| 478 | 20230920 | 111800 | 24713842800 | 49500 | 49550 | 49550 | 49500 | 818 |
| 479 | 20230920 | 111700 | 24673334050 | 49550 | 49500 | 49550 | 49500 | 279 |
| 480 | 20230920 | 111600 | 24659516550 | 49500 | 49550 | 49550 | 49500 | 3682 |
| 481 | 20230920 | 111500 | 24477109300 | 49550 | 49600 | 49650 | 49550 | 1117 |
| 482 | 20230920 | 111400 | 24421736500 | 49600 | 49600 | 49700 | 49600 | 1435 |
| 483 | 20230920 | 111300 | 24350548700 | 49600 | 49650 | 49650 | 49600 | 376 |
| 484 | 20230920 | 111200 | 24331893750 | 49650 | 49650 | 49700 | 49650 | 1918 |
| 485 | 20230920 | 111100 | 24236659650 | 49650 | 49650 | 49700 | 49650 | 2134 |
| 486 | 20230920 | 111000 | 24130693050 | 49650 | 49750 | 49750 | 49650 | 1582 |
| 487 | 20230920 | 110900 | 24052070000 | 49700 | 49800 | 49800 | 49700 | 81 |
| 488 | 20230920 | 110800 | 24048041600 | 49700 | 49700 | 49850 | 49700 | 1769 |
| 489 | 20230920 | 110700 | 23960086500 | 49700 | 49800 | 49800 | 49700 | 846 |
| 490 | 20230920 | 110600 | 23917998700 | 49750 | 49800 | 49850 | 49750 | 658 |
| 491 | 20230920 | 110500 | 23885213550 | 49750 | 49850 | 49850 | 49750 | 524 |
| 492 | 20230920 | 110400 | 23859128050 | 49900 | 49850 | 49900 | 49700 | 3211 |
| 493 | 20230920 | 110300 | 23699210300 | 49850 | 49850 | 49950 | 49850 | 173 |
| 494 | 20230920 | 110200 | 23690578750 | 49850 | 49800 | 50000 | 49800 | 6348 |
| 495 | 20230920 | 110100 | 23373929450 | 49800 | 49850 | 49900 | 49800 | 650 |
| 496 | 20230920 | 110000 | 23341533550 | 49900 | 49850 | 49900 | 49850 | 1766 |
| 497 | 20230920 | 105900 | 23253493600 | 49850 | 49950 | 49950 | 49850 | 3444 |
| 498 | 20230920 | 105800 | 23081630550 | 49900 | 49900 | 50000 | 49900 | 1774 |
| 499 | 20230920 | 105700 | 22993042900 | 49950 | 49900 | 49950 | 49900 | 2939 |
| 500 | 20230920 | 105600 | 22846272750 | 49900 | 49900 | 49950 | 49850 | 533 |
| 501 | 20230920 | 105500 | 22819666050 | 49850 | 49800 | 49950 | 49800 | 5767 |
| 502 | 20230920 | 105400 | 22531887900 | 49800 | 49800 | 49850 | 49800 | 578 |
| 503 | 20230920 | 105300 | 22503087350 | 49800 | 49800 | 49850 | 49750 | 2116 |
| 504 | 20230920 | 105200 | 22397708350 | 49800 | 49750 | 49800 | 49750 | 552 |
| 505 | 20230920 | 105100 | 22370238550 | 49800 | 49800 | 49800 | 49750 | 492 |
| 506 | 20230920 | 105000 | 22345741400 | 49750 | 49750 | 49800 | 49750 | 378 |
| 507 | 20230920 | 104900 | 22326930800 | 49750 | 49800 | 49800 | 49750 | 624 |
| 508 | 20230920 | 104800 | 22295878100 | 49850 | 49800 | 49850 | 49750 | 3221 |
| 509 | 20230920 | 104700 | 22135488300 | 49800 | 49850 | 49850 | 49750 | 1826 |
| 510 | 20230920 | 104600 | 22044559100 | 49850 | 49900 | 49900 | 49850 | 1784 |
| 511 | 20230920 | 104500 | 21955624700 | 49900 | 49850 | 49900 | 49850 | 2389 |
| 512 | 20230920 | 104400 | 21836485100 | 49850 | 49950 | 49950 | 49800 | 2889 |
| 513 | 20230920 | 104300 | 21692382350 | 49950 | 49900 | 49950 | 49900 | 894 |
| 514 | 20230920 | 104200 | 21647743450 | 49900 | 49950 | 49950 | 49800 | 2666 |
| 515 | 20230920 | 104100 | 21514744500 | 49950 | 49850 | 49950 | 49850 | 2766 |
| 516 | 20230920 | 104000 | 21376646300 | 49900 | 49850 | 49900 | 49850 | 1069 |
| 517 | 20230920 | 103900 | 21323323400 | 49850 | 49800 | 49850 | 49750 | 1758 |
| 518 | 20230920 | 103800 | 21235756650 | 49800 | 49750 | 49800 | 49750 | 597 |
| 519 | 20230920 | 103700 | 21206048100 | 49800 | 49750 | 49800 | 49700 | 547 |
| 520 | 20230920 | 103600 | 21178836200 | 49800 | 49700 | 49800 | 49700 | 870 |
| 521 | 20230920 | 103500 | 21135563600 | 49700 | 49700 | 49750 | 49650 | 1758 |
| 522 | 20230920 | 103400 | 21048180950 | 49750 | 49800 | 49800 | 49700 | 674 |
| 523 | 20230920 | 103300 | 21014646600 | 49750 | 49550 | 49800 | 49550 | 3516 |
| 524 | 20230920 | 103200 | 20840096500 | 49550 | 49600 | 49650 | 49550 | 888 |
| 525 | 20230920 | 103100 | 20796064400 | 49600 | 49600 | 49650 | 49550 | 660 |
| 526 | 20230920 | 103000 | 20763328100 | 49550 | 49600 | 49650 | 49500 | 4737 |
| 527 | 20230920 | 102900 | 20528691800 | 49650 | 49700 | 49700 | 49550 | 3276 |
| 528 | 20230920 | 102800 | 20366129850 | 49700 | 49750 | 49800 | 49650 | 4062 |
| 529 | 20230920 | 102700 | 20164124250 | 49800 | 49900 | 49950 | 49650 | 9249 |
| 530 | 20230920 | 102600 | 19703320450 | 49950 | 50000 | 50200 | 49900 | 10156 |
| 531 | 20230920 | 102500 | 19195943000 | 50000 | 50100 | 50200 | 50000 | 6579 |
| 532 | 20230920 | 102400 | 18866185200 | 50100 | 50100 | 50200 | 49900 | 16639 |
| 533 | 20230920 | 102300 | 18033971750 | 50100 | 50000 | 50300 | 50000 | 16477 |
| 534 | 20230920 | 102200 | 17207309550 | 50100 | 49950 | 50100 | 49900 | 7257 |
| 535 | 20230920 | 102100 | 16844502350 | 49900 | 49900 | 50000 | 49900 | 6722 |
| 536 | 20230920 | 102000 | 16508792400 | 49900 | 49900 | 49900 | 49850 | 2512 |
| 537 | 20230920 | 101900 | 16383524750 | 49900 | 49850 | 49950 | 49850 | 2186 |
| 538 | 20230920 | 101800 | 16274447400 | 49900 | 49950 | 50000 | 49800 | 12775 |
| 539 | 20230920 | 101700 | 15637069000 | 49950 | 49900 | 50000 | 49850 | 12589 |
| 540 | 20230920 | 101600 | 15008492850 | 49850 | 49800 | 49900 | 49800 | 3333 |
| 541 | 20230920 | 101500 | 14842368950 | 49800 | 49700 | 49800 | 49650 | 4928 |
| 542 | 20230920 | 101400 | 14597102250 | 49700 | 49600 | 49700 | 49600 | 554 |
| 543 | 20230920 | 101300 | 14569585250 | 49600 | 49600 | 49650 | 49550 | 659 |
| 544 | 20230920 | 101200 | 14536902000 | 49600 | 49700 | 49750 | 49600 | 2655 |
| 545 | 20230920 | 101100 | 14405018100 | 49700 | 49650 | 49750 | 49650 | 2537 |
| 546 | 20230920 | 101000 | 14278925200 | 49650 | 49600 | 49650 | 49550 | 773 |
| 547 | 20230920 | 100900 | 14240577300 | 49500 | 49450 | 49550 | 49450 | 2662 |
| 548 | 20230920 | 100800 | 14108747450 | 49500 | 49450 | 49500 | 49450 | 755 |
| 549 | 20230920 | 100700 | 14071407700 | 49450 | 49500 | 49500 | 49450 | 610 |
| 550 | 20230920 | 100600 | 14041241950 | 49450 | 49500 | 49550 | 49450 | 1095 |
| 551 | 20230920 | 100500 | 13987041900 | 49450 | 49550 | 49550 | 49450 | 462 |
| 552 | 20230920 | 100400 | 13964175450 | 49500 | 49350 | 49500 | 49350 | 3338 |
| 553 | 20230920 | 100300 | 13799053250 | 49400 | 49400 | 49450 | 49350 | 1668 |
| 554 | 20230920 | 100200 | 13716681100 | 49400 | 49400 | 49450 | 49350 | 496 |
| 555 | 20230920 | 100100 | 13692179650 | 49400 | 49400 | 49450 | 49350 | 2748 |
| 556 | 20230920 | 100000 | 13556360000 | 49450 | 49350 | 49450 | 49350 | 1251 |
| 557 | 20230920 | 095900 | 13494572850 | 49350 | 49400 | 49450 | 49350 | 1513 |
| 558 | 20230920 | 095800 | 13419821200 | 49450 | 49400 | 49450 | 49300 | 895 |
| 559 | 20230920 | 095700 | 13375617800 | 49350 | 49250 | 49450 | 49200 | 3568 |
| 560 | 20230920 | 095600 | 13199729750 | 49250 | 49250 | 49300 | 49200 | 2503 |
| 561 | 20230920 | 095500 | 13076453400 | 49300 | 49250 | 49300 | 49250 | 748 |
| 562 | 20230920 | 095400 | 13039600700 | 49250 | 49350 | 49350 | 49250 | 1822 |
| 563 | 20230920 | 095300 | 12949768750 | 49350 | 49350 | 49450 | 49300 | 900 |
| 564 | 20230920 | 095200 | 12905359700 | 49350 | 49450 | 49450 | 49350 | 2945 |
| 565 | 20230920 | 095100 | 12759892000 | 49400 | 49350 | 49450 | 49300 | 2225 |
| 566 | 20230920 | 095000 | 12650007550 | 49350 | 49300 | 49350 | 49250 | 2286 |
| 567 | 20230920 | 094900 | 12537319150 | 49300 | 49350 | 49350 | 49300 | 1713 |
| 568 | 20230920 | 094800 | 12452853200 | 49300 | 49400 | 49400 | 49300 | 2022 |
| 569 | 20230920 | 094700 | 12353069850 | 49400 | 49400 | 49500 | 49350 | 1303 |
| 570 | 20230920 | 094600 | 12288701450 | 49350 | 49450 | 49450 | 49350 | 1587 |
| 571 | 20230920 | 094500 | 12210317200 | 49450 | 49400 | 49500 | 49400 | 842 |
| 572 | 20230920 | 094400 | 12168686000 | 49450 | 49350 | 49500 | 49350 | 2011 |
| 573 | 20230920 | 094300 | 12069309600 | 49350 | 49400 | 49450 | 49350 | 1321 |
| 574 | 20230920 | 094200 | 12004045950 | 49400 | 49600 | 49600 | 49400 | 3725 |
| 575 | 20230920 | 094100 | 11819743000 | 49550 | 49650 | 49700 | 49550 | 4973 |
| 576 | 20230920 | 094000 | 11572981550 | 49650 | 49650 | 49750 | 49650 | 1830 |
| 577 | 20230920 | 093900 | 11482045150 | 49650 | 49650 | 49650 | 49600 | 628 |
| 578 | 20230920 | 093800 | 11450876600 | 49600 | 49600 | 49650 | 49600 | 1285 |
| 579 | 20230920 | 093700 | 11387097850 | 49650 | 49650 | 49700 | 49600 | 2886 |
| 580 | 20230920 | 093600 | 11243829400 | 49700 | 49750 | 49800 | 49650 | 3655 |
| 581 | 20230920 | 093500 | 11062153750 | 49750 | 49750 | 49800 | 49700 | 2887 |
| 582 | 20230920 | 093400 | 10918514350 | 49750 | 49800 | 49900 | 49750 | 8723 |
| 583 | 20230920 | 093300 | 10484086400 | 49800 | 49800 | 49800 | 49700 | 5563 |
| 584 | 20230920 | 093200 | 10207309450 | 49800 | 49700 | 49800 | 49650 | 5567 |
| 585 | 20230920 | 093100 | 9930442600 | 49700 | 49550 | 49700 | 49500 | 7276 |
| 586 | 20230920 | 093000 | 9569594850 | 49550 | 49400 | 49600 | 49350 | 8090 |
| 587 | 20230920 | 092900 | 9169291350 | 49350 | 49350 | 49400 | 49300 | 1250 |
| 588 | 20230920 | 092800 | 9107577950 | 49300 | 49350 | 49400 | 49300 | 856 |
| 589 | 20230920 | 092700 | 9065331500 | 49350 | 49300 | 49400 | 49250 | 2232 |
| 590 | 20230920 | 092600 | 8955238250 | 49250 | 49150 | 49350 | 49150 | 1446 |
| 591 | 20230920 | 092500 | 8884001250 | 49100 | 49050 | 49300 | 49050 | 6742 |
| 592 | 20230920 | 092400 | 8552312350 | 49050 | 49150 | 49150 | 49050 | 3442 |
| 593 | 20230920 | 092300 | 8383366650 | 49100 | 49200 | 49200 | 49100 | 3052 |
| 594 | 20230920 | 092200 | 8233402150 | 49150 | 49200 | 49200 | 49100 | 1693 |
| 595 | 20230920 | 092100 | 8150157000 | 49200 | 49150 | 49200 | 49100 | 1881 |
| 596 | 20230920 | 092000 | 8057692950 | 49250 | 49100 | 49250 | 49000 | 5247 |
| 597 | 20230920 | 091900 | 7799872650 | 49050 | 49250 | 49250 | 49050 | 4396 |
| 598 | 20230920 | 091800 | 7583789250 | 49200 | 49300 | 49350 | 49200 | 3076 |
| 599 | 20230920 | 091700 | 7432302500 | 49300 | 49350 | 49350 | 49300 | 1907 |
| 600 | 20230920 | 091600 | 7338265600 | 49350 | 49350 | 49400 | 49300 | 2646 |
| 601 | 20230920 | 091500 | 7207654950 | 49350 | 49300 | 49400 | 49250 | 5271 |
| 602 | 20230920 | 091400 | 6947567100 | 49300 | 49150 | 49400 | 49100 | 7261 |
| 603 | 20230920 | 091300 | 6589840900 | 49150 | 49100 | 49200 | 49050 | 6786 |
| 604 | 20230920 | 091200 | 6256409250 | 49100 | 48850 | 49150 | 48800 | 20608 |
| 605 | 20230920 | 091100 | 5247120750 | 48850 | 49000 | 49100 | 48850 | 9441 |
| 606 | 20230920 | 091000 | 4784891500 | 48950 | 49250 | 49250 | 48950 | 13074 |
| 607 | 20230920 | 090900 | 4143708150 | 49200 | 49500 | 49550 | 49200 | 10962 |
| 608 | 20230920 | 090800 | 3603749600 | 49500 | 49350 | 49550 | 49350 | 3594 |
| 609 | 20230920 | 090700 | 3425924550 | 49350 | 49450 | 49500 | 49300 | 9464 |
| 610 | 20230920 | 090600 | 2958714350 | 49500 | 49500 | 49700 | 49400 | 4820 |
| 611 | 20230920 | 090500 | 2719860950 | 49600 | 49900 | 49950 | 49250 | 15352 |
| 612 | 20230920 | 090400 | 1957901800 | 49900 | 49900 | 49950 | 49850 | 3677 |
| 613 | 20230920 | 090300 | 1774411350 | 49900 | 49800 | 49950 | 49800 | 8936 |
| 614 | 20230920 | 090200 | 1328770000 | 49850 | 49800 | 49900 | 49800 | 4380 |
| 615 | 20230920 | 090100 | 1110471800 | 49850 | 49700 | 49900 | 49700 | 7349 |
| 616 | 20230920 | 090000 | 744336200 | 49700 | 49300 | 49700 | 49300 | 14496 |