34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 3 | 20230912 | 192600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230912 | 192500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230912 | 192400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230912 | 192300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230912 | 192200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230912 | 192100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230912 | 192000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230912 | 191900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230912 | 191800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230912 | 191700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230912 | 191600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230912 | 191500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230912 | 191400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230912 | 191300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230912 | 191200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230912 | 191100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230912 | 191000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230912 | 190900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230912 | 190800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230912 | 190700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230912 | 190600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230912 | 190500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230912 | 190400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230912 | 190300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230912 | 190200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230912 | 190100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230912 | 190000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230912 | 185900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230912 | 185800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230912 | 185700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 33 | 20230912 | 185600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230912 | 185500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230912 | 185400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230912 | 185300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230912 | 185200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230912 | 185100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230912 | 185000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230912 | 184900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230912 | 184800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230912 | 184700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230912 | 184600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230912 | 184500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230912 | 184400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230912 | 184300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230912 | 184200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230912 | 184100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230912 | 184000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230912 | 183900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230912 | 183800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230912 | 183700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230912 | 183600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230912 | 183500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230912 | 183400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230912 | 183300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230912 | 183200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230912 | 183100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230912 | 183000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230912 | 182900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230912 | 182800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230912 | 182700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 63 | 20230912 | 182600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230912 | 182500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230912 | 182400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230912 | 182300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230912 | 182200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230912 | 182100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230912 | 182000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230912 | 181900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230912 | 181800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230912 | 181700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230912 | 181600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230912 | 181500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230912 | 181400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230912 | 181300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230912 | 181200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230912 | 181100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230912 | 181000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230912 | 180900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230912 | 180800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230912 | 180700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230912 | 180600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230912 | 180500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230912 | 180400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230912 | 180300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230912 | 180200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230912 | 180100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230912 | 180000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230912 | 175900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230912 | 175800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230912 | 175700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 93 | 20230912 | 175600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230912 | 175500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230912 | 175400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230912 | 175300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230912 | 175200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230912 | 175100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230912 | 175000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230912 | 174900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230912 | 174800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230912 | 174700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230912 | 174600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230912 | 174500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230912 | 174400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230912 | 174300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230912 | 174200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230912 | 174100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230912 | 174000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230912 | 173900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230912 | 173800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230912 | 173700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230912 | 173600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230912 | 173500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230912 | 173400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230912 | 173300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230912 | 173200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230912 | 173100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230912 | 173000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230912 | 172900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230912 | 172800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230912 | 172700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 123 | 20230912 | 172600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230912 | 172500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230912 | 172400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230912 | 172300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230912 | 172200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230912 | 172100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230912 | 172000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230912 | 171900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230912 | 171800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230912 | 171700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230912 | 171600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230912 | 171500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230912 | 171400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230912 | 171300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230912 | 171200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230912 | 171100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230912 | 171000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230912 | 170900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230912 | 170800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230912 | 170700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230912 | 170600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230912 | 170500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230912 | 170400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230912 | 170300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230912 | 170200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230912 | 170100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230912 | 170000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230912 | 165900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230912 | 165800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230912 | 165700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 153 | 20230912 | 165600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230912 | 165500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230912 | 165400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230912 | 165300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230912 | 165200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230912 | 165100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230912 | 165000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230912 | 164900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230912 | 164800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230912 | 164700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230912 | 164600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230912 | 164500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230912 | 164400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230912 | 164300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230912 | 164200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230912 | 164100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230912 | 164000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230912 | 163900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230912 | 163800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230912 | 163700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230912 | 163600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230912 | 163500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230912 | 163400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230912 | 163300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230912 | 163200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230912 | 163100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230912 | 163000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230912 | 162900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230912 | 162800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230912 | 162700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 183 | 20230912 | 162600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230912 | 162500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230912 | 162400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230912 | 162300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230912 | 162200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230912 | 162100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230912 | 162000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230912 | 161900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230912 | 161800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230912 | 161700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230912 | 161600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230912 | 161500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230912 | 161400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230912 | 161300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230912 | 161200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230912 | 161100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230912 | 161000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230912 | 160900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230912 | 160800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230912 | 160700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230912 | 160600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230912 | 160500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230912 | 160400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230912 | 160300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230912 | 160200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230912 | 160100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230912 | 160000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230912 | 155900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230912 | 155800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230912 | 155700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 213 | 20230912 | 155600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230912 | 155500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230912 | 155400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230912 | 155300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230912 | 155200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230912 | 155100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230912 | 155000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230912 | 154900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230912 | 154800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230912 | 154700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230912 | 154600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230912 | 154500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230912 | 154400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230912 | 154300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230912 | 154200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230912 | 154100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230912 | 154000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230912 | 153900 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230912 | 153800 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230912 | 153700 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230912 | 153600 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230912 | 153500 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230912 | 153400 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230912 | 153300 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230912 | 153200 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230912 | 153100 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230912 | 153000 | 92430676200 | 48850 | 48850 | 48850 | 48850 | 14477 |
| 240 | 20230912 | 152900 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20230912 | 152800 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20230912 | 152700 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 243 | 20230912 | 152600 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20230912 | 152500 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20230912 | 152400 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20230912 | 152300 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20230912 | 152200 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20230912 | 152100 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20230912 | 152000 | 91723474750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 250 | 20230912 | 151900 | 91723474750 | 48250 | 48300 | 48350 | 47000 | 56091 |
| 251 | 20230912 | 151800 | 89041773900 | 48300 | 48600 | 48650 | 48300 | 17505 |
| 252 | 20230912 | 151700 | 88193392800 | 48650 | 48900 | 48950 | 48600 | 7199 |
| 253 | 20230912 | 151600 | 87842889200 | 48850 | 49100 | 49150 | 48850 | 7036 |
| 254 | 20230912 | 151500 | 87497933900 | 49050 | 48900 | 49050 | 48900 | 4468 |
| 255 | 20230912 | 151400 | 87279047800 | 48900 | 48750 | 48950 | 48700 | 8998 |
| 256 | 20230912 | 151300 | 86840181950 | 48750 | 48550 | 48800 | 48500 | 14769 |
| 257 | 20230912 | 151200 | 86122462500 | 48550 | 48900 | 48900 | 48500 | 14786 |
| 258 | 20230912 | 151100 | 85402840250 | 48850 | 48950 | 49000 | 48850 | 5385 |
| 259 | 20230912 | 151000 | 85139502600 | 49000 | 48950 | 49050 | 48900 | 3902 |
| 260 | 20230912 | 150900 | 84948448700 | 48950 | 49050 | 49100 | 48950 | 2692 |
| 261 | 20230912 | 150800 | 84816471250 | 49050 | 48900 | 49200 | 48850 | 2614 |
| 262 | 20230912 | 150700 | 84688267800 | 48900 | 48900 | 49000 | 48800 | 6033 |
| 263 | 20230912 | 150600 | 84393421000 | 48900 | 48950 | 48950 | 48700 | 19063 |
| 264 | 20230912 | 150500 | 83462137850 | 49000 | 49100 | 49200 | 48950 | 11865 |
| 265 | 20230912 | 150400 | 82879870500 | 49100 | 49150 | 49200 | 49100 | 3635 |
| 266 | 20230912 | 150300 | 82701166650 | 49150 | 49200 | 49250 | 49100 | 3920 |
| 267 | 20230912 | 150200 | 82508473300 | 49200 | 49150 | 49250 | 49100 | 5092 |
| 268 | 20230912 | 150100 | 82258159850 | 49150 | 49150 | 49250 | 49100 | 2126 |
| 269 | 20230912 | 150000 | 82153697600 | 49100 | 49350 | 49350 | 49100 | 2780 |
| 270 | 20230912 | 145900 | 82016883200 | 49350 | 49100 | 49400 | 49050 | 3683 |
| 271 | 20230912 | 145800 | 81835529550 | 49200 | 48950 | 49200 | 48900 | 6229 |
| 272 | 20230912 | 145700 | 81530313650 | 48950 | 49050 | 49100 | 48950 | 21398 |
| 273 | 20230912 | 145600 | 80481359950 | 49050 | 49300 | 49300 | 49050 | 6133 |
| 274 | 20230912 | 145500 | 80179841700 | 49250 | 49250 | 49350 | 49250 | 2731 |
| 275 | 20230912 | 145400 | 80045272500 | 49250 | 49350 | 49350 | 49250 | 3878 |
| 276 | 20230912 | 145300 | 79854025300 | 49350 | 49400 | 49450 | 49350 | 1243 |
| 277 | 20230912 | 145200 | 79792621400 | 49400 | 49500 | 49500 | 49350 | 2531 |
| 278 | 20230912 | 145100 | 79667550600 | 49500 | 49450 | 49500 | 49400 | 1889 |
| 279 | 20230912 | 145000 | 79574101250 | 49400 | 49350 | 49450 | 49300 | 1342 |
| 280 | 20230912 | 144900 | 79507790450 | 49300 | 49300 | 49400 | 49250 | 2506 |
| 281 | 20230912 | 144800 | 79384203800 | 49300 | 49250 | 49350 | 49200 | 1496 |
| 282 | 20230912 | 144700 | 79310527600 | 49200 | 49400 | 49400 | 49200 | 6691 |
| 283 | 20230912 | 144600 | 78980680950 | 49400 | 49450 | 49450 | 49400 | 2096 |
| 284 | 20230912 | 144500 | 78877121400 | 49400 | 49450 | 49500 | 49400 | 678 |
| 285 | 20230912 | 144400 | 78843603250 | 49450 | 49500 | 49500 | 49400 | 1236 |
| 286 | 20230912 | 144300 | 78782502350 | 49500 | 49450 | 49500 | 49400 | 1492 |
| 287 | 20230912 | 144200 | 78708741050 | 49450 | 49550 | 49550 | 49400 | 2912 |
| 288 | 20230912 | 144100 | 78564783000 | 49450 | 49600 | 49650 | 49450 | 2058 |
| 289 | 20230912 | 144000 | 78462783100 | 49600 | 49450 | 49650 | 49400 | 2680 |
| 290 | 20230912 | 143900 | 78330162050 | 49450 | 49450 | 49500 | 49400 | 1449 |
| 291 | 20230912 | 143800 | 78258543100 | 49450 | 49400 | 49500 | 49350 | 2509 |
| 292 | 20230912 | 143700 | 78134467650 | 49450 | 49450 | 49500 | 49350 | 3900 |
| 293 | 20230912 | 143600 | 77941719650 | 49450 | 49700 | 49750 | 49450 | 5600 |
| 294 | 20230912 | 143500 | 77663938950 | 49750 | 49750 | 49750 | 49700 | 797 |
| 295 | 20230912 | 143400 | 77624291350 | 49750 | 49750 | 49750 | 49700 | 469 |
| 296 | 20230912 | 143300 | 77600965650 | 49750 | 49800 | 49800 | 49700 | 727 |
| 297 | 20230912 | 143200 | 77564823500 | 49750 | 49750 | 49800 | 49700 | 597 |
| 298 | 20230912 | 143100 | 77535123800 | 49800 | 49750 | 49800 | 49700 | 614 |
| 299 | 20230912 | 143000 | 77504570100 | 49750 | 49750 | 49800 | 49700 | 858 |
| 300 | 20230912 | 142900 | 77461886500 | 49750 | 49850 | 49850 | 49700 | 614 |
| 301 | 20230912 | 142800 | 77431330550 | 49850 | 49850 | 49900 | 49750 | 2607 |
| 302 | 20230912 | 142700 | 77301437600 | 49900 | 49800 | 49900 | 49800 | 891 |
| 303 | 20230912 | 142600 | 77257039200 | 49750 | 49650 | 49800 | 49650 | 507 |
| 304 | 20230912 | 142500 | 77231822100 | 49650 | 49600 | 49700 | 49550 | 1547 |
| 305 | 20230912 | 142400 | 77155113450 | 49550 | 49750 | 49800 | 49500 | 5098 |
| 306 | 20230912 | 142300 | 76902221200 | 49800 | 49900 | 49950 | 49700 | 1874 |
| 307 | 20230912 | 142200 | 76808897300 | 49900 | 49950 | 50000 | 49900 | 2218 |
| 308 | 20230912 | 142100 | 76698062800 | 49950 | 50000 | 50000 | 49950 | 1201 |
| 309 | 20230912 | 142000 | 76638042700 | 50000 | 49950 | 50000 | 49850 | 3959 |
| 310 | 20230912 | 141900 | 76440365350 | 49950 | 49900 | 50000 | 49850 | 3915 |
| 311 | 20230912 | 141800 | 76244813000 | 49900 | 49750 | 49900 | 49700 | 2102 |
| 312 | 20230912 | 141700 | 76140095200 | 49750 | 49650 | 49750 | 49600 | 1846 |
| 313 | 20230912 | 141600 | 76048357900 | 49600 | 49550 | 49600 | 49500 | 1604 |
| 314 | 20230912 | 141500 | 75968882050 | 49600 | 49500 | 49600 | 49500 | 1300 |
| 315 | 20230912 | 141400 | 75904441650 | 49500 | 49600 | 49600 | 49450 | 2211 |
| 316 | 20230912 | 141300 | 75794971850 | 49550 | 49350 | 49650 | 49350 | 4225 |
| 317 | 20230912 | 141200 | 75586113400 | 49400 | 49450 | 49500 | 49350 | 1203 |
| 318 | 20230912 | 141100 | 75526656350 | 49500 | 49600 | 49650 | 49450 | 4385 |
| 319 | 20230912 | 141000 | 75309433100 | 49600 | 49650 | 49650 | 49550 | 1006 |
| 320 | 20230912 | 140900 | 75259547800 | 49650 | 49650 | 49700 | 49500 | 2698 |
| 321 | 20230912 | 140800 | 75125627200 | 49650 | 49500 | 49700 | 49350 | 2440 |
| 322 | 20230912 | 140700 | 75004719500 | 49500 | 49200 | 49500 | 49050 | 9295 |
| 323 | 20230912 | 140600 | 74547350000 | 49350 | 49450 | 49450 | 49150 | 12436 |
| 324 | 20230912 | 140500 | 73934646350 | 49450 | 49550 | 49550 | 49450 | 1428 |
| 325 | 20230912 | 140400 | 73863968600 | 49550 | 49550 | 49600 | 49500 | 1842 |
| 326 | 20230912 | 140300 | 73772767700 | 49500 | 49550 | 49750 | 49500 | 4617 |
| 327 | 20230912 | 140200 | 73544053350 | 49500 | 49550 | 49650 | 49500 | 2479 |
| 328 | 20230912 | 140100 | 73421298700 | 49550 | 49600 | 49650 | 49500 | 1913 |
| 329 | 20230912 | 140000 | 73326529200 | 49650 | 49650 | 49700 | 49450 | 6523 |
| 330 | 20230912 | 135900 | 73003527850 | 49650 | 49750 | 49800 | 49450 | 5005 |
| 331 | 20230912 | 135800 | 72755101550 | 49750 | 49850 | 49900 | 49700 | 2907 |
| 332 | 20230912 | 135700 | 72610335300 | 49850 | 49850 | 49900 | 49800 | 2408 |
| 333 | 20230912 | 135600 | 72490253050 | 49850 | 49750 | 49900 | 49750 | 2618 |
| 334 | 20230912 | 135500 | 72359847000 | 49750 | 49650 | 49850 | 49600 | 3088 |
| 335 | 20230912 | 135400 | 72206284850 | 49700 | 49400 | 49700 | 49300 | 4846 |
| 336 | 20230912 | 135300 | 71966491450 | 49350 | 49500 | 49550 | 49300 | 9331 |
| 337 | 20230912 | 135200 | 71505788050 | 49500 | 49750 | 49750 | 49500 | 12552 |
| 338 | 20230912 | 135100 | 70883826600 | 49650 | 49900 | 49900 | 49600 | 10837 |
| 339 | 20230912 | 135000 | 70344738550 | 49900 | 49900 | 49950 | 49900 | 1019 |
| 340 | 20230912 | 134900 | 70293887200 | 49900 | 49900 | 49950 | 49850 | 1493 |
| 341 | 20230912 | 134800 | 70219417150 | 49900 | 49850 | 49900 | 49850 | 524 |
| 342 | 20230912 | 134700 | 70193284800 | 49850 | 49800 | 49850 | 49800 | 2076 |
| 343 | 20230912 | 134600 | 70089860150 | 49800 | 49850 | 49900 | 49800 | 2064 |
| 344 | 20230912 | 134500 | 69986986900 | 49850 | 49900 | 49900 | 49850 | 647 |
| 345 | 20230912 | 134400 | 69954726900 | 49900 | 49900 | 49950 | 49800 | 5830 |
| 346 | 20230912 | 134300 | 69663956300 | 49950 | 50000 | 50000 | 49900 | 1176 |
| 347 | 20230912 | 134200 | 69605229800 | 49950 | 49900 | 50000 | 49900 | 1033 |
| 348 | 20230912 | 134100 | 69553631150 | 49900 | 50000 | 50000 | 49900 | 1764 |
| 349 | 20230912 | 134000 | 69465504150 | 50000 | 50100 | 50100 | 50000 | 1058 |
| 350 | 20230912 | 133900 | 69412591450 | 50000 | 50000 | 50100 | 50000 | 473 |
| 351 | 20230912 | 133800 | 69388941150 | 50000 | 50000 | 50000 | 49950 | 1676 |
| 352 | 20230912 | 133700 | 69305152500 | 50000 | 49950 | 50000 | 49950 | 1393 |
| 353 | 20230912 | 133600 | 69235557900 | 50000 | 50000 | 50000 | 49950 | 1697 |
| 354 | 20230912 | 133500 | 69150762150 | 50000 | 50000 | 50100 | 49950 | 777 |
| 355 | 20230912 | 133400 | 69111920900 | 49950 | 50000 | 50100 | 49950 | 958 |
| 356 | 20230912 | 133300 | 69064018050 | 50100 | 50000 | 50100 | 50000 | 676 |
| 357 | 20230912 | 133200 | 69030212950 | 50000 | 50000 | 50100 | 49950 | 1088 |
| 358 | 20230912 | 133100 | 68975790750 | 50000 | 50000 | 50100 | 49950 | 1633 |
| 359 | 20230912 | 133000 | 68894169600 | 50000 | 49950 | 50000 | 49950 | 227 |
| 360 | 20230912 | 132900 | 68882821950 | 50000 | 50000 | 50000 | 49950 | 755 |
| 361 | 20230912 | 132800 | 68845082150 | 50000 | 50000 | 50100 | 49900 | 1657 |
| 362 | 20230912 | 132700 | 68762258050 | 50000 | 49950 | 50000 | 49900 | 1560 |
| 363 | 20230912 | 132600 | 68684330300 | 49950 | 49950 | 49950 | 49900 | 2840 |
| 364 | 20230912 | 132500 | 68542530200 | 49950 | 49950 | 50000 | 49900 | 1706 |
| 365 | 20230912 | 132400 | 68457311700 | 50000 | 50100 | 50100 | 49950 | 1577 |
| 366 | 20230912 | 132300 | 68378449600 | 50000 | 50100 | 50100 | 50000 | 1211 |
| 367 | 20230912 | 132200 | 68317844100 | 50000 | 50100 | 50100 | 50000 | 502 |
| 368 | 20230912 | 132100 | 68292712500 | 50100 | 50100 | 50200 | 50000 | 625 |
| 369 | 20230912 | 132000 | 68261400400 | 50100 | 50100 | 50200 | 50000 | 3273 |
| 370 | 20230912 | 131900 | 68097551000 | 50100 | 50300 | 50300 | 50100 | 1140 |
| 371 | 20230912 | 131800 | 68040326900 | 50500 | 50400 | 50500 | 50300 | 686 |
| 372 | 20230912 | 131700 | 68005716500 | 50200 | 50500 | 50500 | 50200 | 939 |
| 373 | 20230912 | 131600 | 67958325700 | 50500 | 50400 | 50600 | 50300 | 3039 |
| 374 | 20230912 | 131500 | 67804819600 | 50300 | 50200 | 50300 | 50200 | 893 |
| 375 | 20230912 | 131400 | 67759925700 | 50200 | 50100 | 50800 | 50100 | 4890 |
| 376 | 20230912 | 131300 | 67513225400 | 50200 | 50200 | 50300 | 50000 | 719 |
| 377 | 20230912 | 131200 | 67477210300 | 50200 | 50100 | 50200 | 50000 | 722 |
| 378 | 20230912 | 131100 | 67441041200 | 50100 | 50100 | 50200 | 50000 | 2896 |
| 379 | 20230912 | 131000 | 67296078700 | 50100 | 50200 | 50200 | 50100 | 630 |
| 380 | 20230912 | 130900 | 67264481500 | 50200 | 50200 | 50200 | 50100 | 747 |
| 381 | 20230912 | 130800 | 67227045000 | 50100 | 50200 | 50300 | 50100 | 847 |
| 382 | 20230912 | 130700 | 67184588600 | 50100 | 50100 | 50400 | 50100 | 634 |
| 383 | 20230912 | 130600 | 67152717700 | 50100 | 50300 | 50400 | 50100 | 2392 |
| 384 | 20230912 | 130500 | 67032689900 | 50300 | 50400 | 50500 | 50300 | 1163 |
| 385 | 20230912 | 130400 | 66974128700 | 50500 | 50500 | 50500 | 50400 | 1194 |
| 386 | 20230912 | 130300 | 66913891800 | 50400 | 50400 | 50500 | 50400 | 740 |
| 387 | 20230912 | 130200 | 66876539500 | 50500 | 50500 | 50600 | 50400 | 336 |
| 388 | 20230912 | 130100 | 66859579300 | 50500 | 50600 | 50600 | 50500 | 1231 |
| 389 | 20230912 | 130000 | 66797349100 | 50600 | 50600 | 50700 | 50400 | 3501 |
| 390 | 20230912 | 125900 | 66620394700 | 50600 | 50500 | 50700 | 50400 | 3019 |
| 391 | 20230912 | 125800 | 66467660300 | 50400 | 50400 | 50500 | 50400 | 364 |
| 392 | 20230912 | 125700 | 66449313300 | 50400 | 50300 | 50400 | 50300 | 737 |
| 393 | 20230912 | 125600 | 66412195300 | 50300 | 50300 | 50300 | 50200 | 305 |
| 394 | 20230912 | 125500 | 66396855900 | 50200 | 50300 | 50300 | 50200 | 689 |
| 395 | 20230912 | 125400 | 66362219600 | 50300 | 50200 | 50300 | 50200 | 1418 |
| 396 | 20230912 | 125300 | 66290938700 | 50200 | 50200 | 50300 | 50200 | 1013 |
| 397 | 20230912 | 125200 | 66240050800 | 50200 | 50200 | 50300 | 50200 | 1006 |
| 398 | 20230912 | 125100 | 66189538600 | 50200 | 50200 | 50200 | 50100 | 948 |
| 399 | 20230912 | 125000 | 66142041600 | 50200 | 50100 | 50200 | 50100 | 187 |
| 400 | 20230912 | 124900 | 66132669200 | 50100 | 50100 | 50200 | 50100 | 1508 |
| 401 | 20230912 | 124800 | 66057057200 | 50100 | 50100 | 50100 | 50100 | 596 |
| 402 | 20230912 | 124700 | 66027197600 | 50100 | 50200 | 50200 | 50100 | 588 |
| 403 | 20230912 | 124600 | 65997734700 | 50200 | 50100 | 50200 | 50100 | 1014 |
| 404 | 20230912 | 124500 | 65946908900 | 50100 | 50100 | 50200 | 50000 | 586 |
| 405 | 20230912 | 124400 | 65917566400 | 50100 | 49900 | 50200 | 49900 | 1590 |
| 406 | 20230912 | 124300 | 65838090550 | 49900 | 49900 | 49950 | 49800 | 6163 |
| 407 | 20230912 | 124200 | 65530679100 | 49900 | 50200 | 50200 | 49900 | 10956 |
| 408 | 20230912 | 124100 | 64982882550 | 50200 | 50100 | 50200 | 50100 | 1238 |
| 409 | 20230912 | 124000 | 64920846450 | 50100 | 50200 | 50300 | 50100 | 3696 |
| 410 | 20230912 | 123900 | 64735617350 | 50200 | 50300 | 50300 | 50200 | 361 |
| 411 | 20230912 | 123800 | 64717483350 | 50300 | 50200 | 50300 | 50200 | 243 |
| 412 | 20230912 | 123700 | 64705264350 | 50200 | 50200 | 50300 | 50200 | 1120 |
| 413 | 20230912 | 123600 | 64649039150 | 50200 | 50100 | 50300 | 50100 | 4821 |
| 414 | 20230912 | 123500 | 64407381650 | 50200 | 50200 | 50200 | 50100 | 490 |
| 415 | 20230912 | 123400 | 64382818650 | 50200 | 50200 | 50200 | 50100 | 1078 |
| 416 | 20230912 | 123300 | 64328742250 | 50200 | 50100 | 50200 | 50100 | 2055 |
| 417 | 20230912 | 123200 | 64225695450 | 50100 | 50200 | 50200 | 50100 | 2772 |
| 418 | 20230912 | 123100 | 64086806350 | 50100 | 50200 | 50300 | 50100 | 1467 |
| 419 | 20230912 | 123000 | 64013193050 | 50200 | 50300 | 50300 | 50200 | 785 |
| 420 | 20230912 | 122900 | 63973764750 | 50200 | 50300 | 50300 | 50200 | 1869 |
| 421 | 20230912 | 122800 | 63879886950 | 50300 | 50300 | 50300 | 50300 | 618 |
| 422 | 20230912 | 122700 | 63848801550 | 50300 | 50300 | 50400 | 50300 | 683 |
| 423 | 20230912 | 122600 | 63814380750 | 50300 | 50400 | 50400 | 50300 | 283 |
| 424 | 20230912 | 122500 | 63800129250 | 50400 | 50200 | 50400 | 50200 | 723 |
| 425 | 20230912 | 122400 | 63763792950 | 50200 | 50200 | 50300 | 50100 | 807 |
| 426 | 20230912 | 122300 | 63723303150 | 50100 | 50300 | 50300 | 50100 | 2826 |
| 427 | 20230912 | 122200 | 63581460350 | 50300 | 50200 | 50300 | 50200 | 1051 |
| 428 | 20230912 | 122100 | 63528645250 | 50200 | 50300 | 50300 | 50200 | 987 |
| 429 | 20230912 | 122000 | 63479066950 | 50300 | 50300 | 50300 | 50200 | 799 |
| 430 | 20230912 | 121900 | 63438883050 | 50300 | 50400 | 50500 | 50300 | 894 |
| 431 | 20230912 | 121800 | 63393857750 | 50500 | 50500 | 50500 | 50400 | 391 |
| 432 | 20230912 | 121700 | 63374116850 | 50500 | 50300 | 50500 | 50300 | 600 |
| 433 | 20230912 | 121600 | 63343828350 | 50400 | 50400 | 50500 | 50300 | 1065 |
| 434 | 20230912 | 121500 | 63290212550 | 50300 | 50300 | 50400 | 50200 | 671 |
| 435 | 20230912 | 121400 | 63256458450 | 50300 | 50300 | 50300 | 50200 | 547 |
| 436 | 20230912 | 121300 | 63228958950 | 50200 | 50300 | 50300 | 50200 | 1200 |
| 437 | 20230912 | 121200 | 63168708350 | 50300 | 50300 | 50300 | 50200 | 665 |
| 438 | 20230912 | 121100 | 63135302450 | 50300 | 50300 | 50300 | 50200 | 1604 |
| 439 | 20230912 | 121000 | 63054711950 | 50200 | 50200 | 50300 | 50200 | 1312 |
| 440 | 20230912 | 120900 | 62988778650 | 50200 | 50300 | 50300 | 50200 | 3007 |
| 441 | 20230912 | 120800 | 62837689850 | 50300 | 50400 | 50400 | 50300 | 543 |
| 442 | 20230912 | 120700 | 62810340950 | 50400 | 50400 | 50600 | 50300 | 735 |
| 443 | 20230912 | 120600 | 62773321550 | 50500 | 50500 | 50500 | 50400 | 546 |
| 444 | 20230912 | 120500 | 62745758550 | 50500 | 50400 | 50500 | 50400 | 309 |
| 445 | 20230912 | 120400 | 62730154750 | 50500 | 50400 | 50600 | 50400 | 575 |
| 446 | 20230912 | 120300 | 62701138550 | 50500 | 50500 | 50500 | 50400 | 608 |
| 447 | 20230912 | 120200 | 62670452250 | 50500 | 50400 | 50500 | 50300 | 615 |
| 448 | 20230912 | 120100 | 62639456550 | 50400 | 50300 | 50400 | 50300 | 167 |
| 449 | 20230912 | 120000 | 62631047850 | 50400 | 50300 | 50400 | 50300 | 1143 |
| 450 | 20230912 | 115900 | 62573531450 | 50300 | 50400 | 50400 | 50300 | 464 |
| 451 | 20230912 | 115800 | 62550160250 | 50300 | 50300 | 50400 | 50300 | 354 |
| 452 | 20230912 | 115700 | 62532338550 | 50400 | 50400 | 50400 | 50300 | 116 |
| 453 | 20230912 | 115600 | 62526495350 | 50400 | 50500 | 50500 | 50300 | 311 |
| 454 | 20230912 | 115500 | 62510803350 | 50500 | 50300 | 50500 | 50300 | 441 |
| 455 | 20230912 | 115400 | 62488598950 | 50400 | 50300 | 50600 | 50300 | 629 |
| 456 | 20230912 | 115300 | 62456907350 | 50400 | 50200 | 50400 | 50200 | 1332 |
| 457 | 20230912 | 115200 | 62389917850 | 50300 | 50200 | 50300 | 50200 | 1249 |
| 458 | 20230912 | 115100 | 62327203550 | 50300 | 50200 | 50300 | 50200 | 1652 |
| 459 | 20230912 | 115000 | 62244261450 | 50200 | 50200 | 50300 | 50200 | 910 |
| 460 | 20230912 | 114900 | 62198578150 | 50200 | 50200 | 50300 | 50200 | 450 |
| 461 | 20230912 | 114800 | 62175983650 | 50200 | 50200 | 50300 | 50200 | 2422 |
| 462 | 20230912 | 114700 | 62054397950 | 50200 | 50200 | 50300 | 50200 | 1104 |
| 463 | 20230912 | 114600 | 61998970850 | 50300 | 50300 | 50300 | 50200 | 813 |
| 464 | 20230912 | 114500 | 61958146850 | 50300 | 50200 | 50300 | 50100 | 657 |
| 465 | 20230912 | 114400 | 61925146150 | 50200 | 50300 | 50300 | 50100 | 2936 |
| 466 | 20230912 | 114300 | 61777688650 | 50300 | 50300 | 50400 | 50300 | 101 |
| 467 | 20230912 | 114200 | 61772608250 | 50300 | 50500 | 50500 | 50200 | 1261 |
| 468 | 20230912 | 114100 | 61709265150 | 50300 | 50300 | 50600 | 50300 | 2547 |
| 469 | 20230912 | 114000 | 61580984950 | 50300 | 50300 | 50400 | 50300 | 1076 |
| 470 | 20230912 | 113900 | 61526848950 | 50400 | 50300 | 50400 | 50200 | 1500 |
| 471 | 20230912 | 113800 | 61451430150 | 50300 | 50200 | 50400 | 50200 | 1345 |
| 472 | 20230912 | 113700 | 61383821450 | 50200 | 50200 | 50300 | 50100 | 2653 |
| 473 | 20230912 | 113600 | 61250666750 | 50200 | 50300 | 50300 | 50200 | 2669 |
| 474 | 20230912 | 113500 | 61116628650 | 50200 | 50600 | 50600 | 50200 | 4484 |
| 475 | 20230912 | 113400 | 60891043250 | 50600 | 50500 | 50600 | 50400 | 1495 |
| 476 | 20230912 | 113300 | 60815556050 | 50500 | 50700 | 50800 | 50500 | 1746 |
| 477 | 20230912 | 113200 | 60727216450 | 50700 | 50700 | 50800 | 50700 | 1949 |
| 478 | 20230912 | 113100 | 60628324650 | 50800 | 50700 | 50800 | 50700 | 1022 |
| 479 | 20230912 | 113000 | 60576490350 | 50700 | 50600 | 50700 | 50600 | 911 |
| 480 | 20230912 | 112900 | 60530374850 | 50600 | 50700 | 50800 | 50500 | 3206 |
| 481 | 20230912 | 112800 | 60368214250 | 50700 | 50700 | 50700 | 50600 | 429 |
| 482 | 20230912 | 112700 | 60346466350 | 50700 | 50700 | 50800 | 50700 | 833 |
| 483 | 20230912 | 112600 | 60304217350 | 50800 | 50700 | 50800 | 50700 | 488 |
| 484 | 20230912 | 112500 | 60279456250 | 50700 | 50700 | 50800 | 50600 | 433 |
| 485 | 20230912 | 112400 | 60257501650 | 50700 | 50700 | 50800 | 50600 | 1324 |
| 486 | 20230912 | 112300 | 60190382650 | 50800 | 50700 | 50800 | 50600 | 1495 |
| 487 | 20230912 | 112200 | 60114538850 | 50700 | 50500 | 50700 | 50500 | 1096 |
| 488 | 20230912 | 112100 | 60059105550 | 50500 | 50600 | 50600 | 50500 | 1534 |
| 489 | 20230912 | 112000 | 59981500750 | 50700 | 50700 | 50700 | 50600 | 543 |
| 490 | 20230912 | 111900 | 59953994050 | 50600 | 50600 | 50700 | 50500 | 1703 |
| 491 | 20230912 | 111800 | 59867853850 | 50600 | 50500 | 50600 | 50500 | 1749 |
| 492 | 20230912 | 111700 | 59779361850 | 50500 | 50500 | 50700 | 50400 | 1202 |
| 493 | 20230912 | 111600 | 59718637950 | 50500 | 50400 | 50500 | 50300 | 970 |
| 494 | 20230912 | 111500 | 59669696150 | 50300 | 50300 | 50400 | 50300 | 336 |
| 495 | 20230912 | 111400 | 59652789550 | 50400 | 50300 | 50400 | 50200 | 1479 |
| 496 | 20230912 | 111300 | 59578412450 | 50300 | 50300 | 50300 | 50200 | 621 |
| 497 | 20230912 | 111200 | 59547234850 | 50300 | 50300 | 50400 | 50200 | 1547 |
| 498 | 20230912 | 111100 | 59469439950 | 50400 | 50200 | 50400 | 50200 | 415 |
| 499 | 20230912 | 111000 | 59448569150 | 50300 | 50400 | 50400 | 50300 | 1725 |
| 500 | 20230912 | 110900 | 59361745850 | 50400 | 50300 | 50400 | 50300 | 2184 |
| 501 | 20230912 | 110800 | 59251801650 | 50300 | 50300 | 50400 | 50300 | 1041 |
| 502 | 20230912 | 110700 | 59199432550 | 50400 | 50200 | 50400 | 50200 | 873 |
| 503 | 20230912 | 110600 | 59155553650 | 50200 | 50400 | 50400 | 50200 | 2587 |
| 504 | 20230912 | 110500 | 59025595550 | 50300 | 50400 | 50400 | 50200 | 1356 |
| 505 | 20230912 | 110400 | 58957358250 | 50300 | 50200 | 50500 | 50200 | 1791 |
| 506 | 20230912 | 110300 | 58867171150 | 50300 | 50400 | 50400 | 50100 | 4076 |
| 507 | 20230912 | 110200 | 58662642450 | 50100 | 50400 | 50700 | 50000 | 26314 |
| 508 | 20230912 | 110100 | 57343347150 | 50400 | 50400 | 50500 | 50300 | 4956 |
| 509 | 20230912 | 110000 | 57093796850 | 50400 | 50600 | 50600 | 50400 | 3280 |
| 510 | 20230912 | 105900 | 56928152050 | 50600 | 50700 | 50700 | 50500 | 1872 |
| 511 | 20230912 | 105800 | 56833460250 | 50600 | 50800 | 50800 | 50600 | 1521 |
| 512 | 20230912 | 105700 | 56756386350 | 50800 | 50600 | 50800 | 50600 | 2349 |
| 513 | 20230912 | 105600 | 56637205750 | 50600 | 50500 | 50700 | 50500 | 1993 |
| 514 | 20230912 | 105500 | 56536377750 | 50500 | 50600 | 50700 | 50500 | 1232 |
| 515 | 20230912 | 105400 | 56474102250 | 50600 | 50600 | 50700 | 50600 | 1904 |
| 516 | 20230912 | 105300 | 56377751950 | 50700 | 50700 | 50800 | 50600 | 1529 |
| 517 | 20230912 | 105200 | 56300289950 | 50600 | 50500 | 50700 | 50500 | 1514 |
| 518 | 20230912 | 105100 | 56223803450 | 50500 | 50600 | 50700 | 50500 | 3875 |
| 519 | 20230912 | 105000 | 56027884150 | 50700 | 50600 | 50700 | 50500 | 2467 |
| 520 | 20230912 | 104900 | 55903079550 | 50600 | 50400 | 50700 | 50300 | 6850 |
| 521 | 20230912 | 104800 | 55557045950 | 50400 | 50800 | 50800 | 50400 | 10227 |
| 522 | 20230912 | 104700 | 55040185250 | 50700 | 50900 | 50900 | 50700 | 2354 |
| 523 | 20230912 | 104600 | 54920624650 | 50800 | 50800 | 50900 | 50800 | 2406 |
| 524 | 20230912 | 104500 | 54798397550 | 50800 | 51000 | 51000 | 50800 | 1613 |
| 525 | 20230912 | 104400 | 54716357550 | 51000 | 50900 | 51000 | 50800 | 2234 |
| 526 | 20230912 | 104300 | 54602636850 | 50900 | 50900 | 51000 | 50800 | 2583 |
| 527 | 20230912 | 104200 | 54471173850 | 50900 | 51000 | 51200 | 50900 | 2756 |
| 528 | 20230912 | 104100 | 54330601050 | 51100 | 51100 | 51200 | 50900 | 2201 |
| 529 | 20230912 | 104000 | 54218270350 | 51000 | 51100 | 51100 | 51000 | 2527 |
| 530 | 20230912 | 103900 | 54089283950 | 51100 | 51000 | 51200 | 51000 | 1357 |
| 531 | 20230912 | 103800 | 54019963850 | 51000 | 51100 | 51200 | 51000 | 1655 |
| 532 | 20230912 | 103700 | 53935399250 | 51100 | 51100 | 51200 | 51000 | 1457 |
| 533 | 20230912 | 103600 | 53860901350 | 51200 | 50900 | 51200 | 50900 | 2746 |
| 534 | 20230912 | 103500 | 53720835450 | 51000 | 50900 | 51000 | 50800 | 4025 |
| 535 | 20230912 | 103400 | 53515930950 | 50900 | 51200 | 51300 | 50900 | 4348 |
| 536 | 20230912 | 103300 | 53293953850 | 51200 | 51400 | 51500 | 51200 | 1942 |
| 537 | 20230912 | 103200 | 53194380650 | 51400 | 51600 | 51600 | 51300 | 3111 |
| 538 | 20230912 | 103100 | 53034262850 | 51600 | 51700 | 51900 | 51500 | 18102 |
| 539 | 20230912 | 103000 | 52097734550 | 51700 | 51300 | 51700 | 51300 | 6469 |
| 540 | 20230912 | 102900 | 51764440450 | 51400 | 51000 | 51400 | 51000 | 2717 |
| 541 | 20230912 | 102800 | 51625078050 | 51000 | 50800 | 51100 | 50800 | 4069 |
| 542 | 20230912 | 102700 | 51418079450 | 51000 | 51100 | 51200 | 50800 | 4975 |
| 543 | 20230912 | 102600 | 51164255950 | 51200 | 51200 | 51300 | 51100 | 4615 |
| 544 | 20230912 | 102500 | 50928022650 | 51300 | 51000 | 51300 | 50800 | 6799 |
| 545 | 20230912 | 102400 | 50581223150 | 50900 | 50900 | 51200 | 50700 | 12431 |
| 546 | 20230912 | 102300 | 49948133550 | 50800 | 51200 | 51400 | 50800 | 14972 |
| 547 | 20230912 | 102200 | 49182439050 | 51300 | 51300 | 51600 | 51200 | 11945 |
| 548 | 20230912 | 102100 | 48568276350 | 51300 | 52000 | 52000 | 51100 | 21118 |
| 549 | 20230912 | 102000 | 47481053850 | 51900 | 51800 | 52000 | 51700 | 8991 |
| 550 | 20230912 | 101900 | 47014563450 | 51800 | 52000 | 52000 | 51500 | 17368 |
| 551 | 20230912 | 101800 | 46115811950 | 52000 | 52500 | 52600 | 51600 | 19350 |
| 552 | 20230912 | 101700 | 45109232250 | 52500 | 52400 | 52900 | 52200 | 37723 |
| 553 | 20230912 | 101600 | 43123161550 | 52200 | 52400 | 52700 | 51900 | 37355 |
| 554 | 20230912 | 101500 | 41169657450 | 52300 | 53600 | 53600 | 52100 | 72833 |
| 555 | 20230912 | 101400 | 37318078450 | 53600 | 51500 | 53600 | 51300 | 105802 |
| 556 | 20230912 | 101300 | 31777899450 | 51600 | 50200 | 51800 | 50100 | 28055 |
| 557 | 20230912 | 101200 | 30346233950 | 50200 | 49900 | 50300 | 49900 | 6121 |
| 558 | 20230912 | 101100 | 30039547750 | 49850 | 49900 | 49950 | 49850 | 2079 |
| 559 | 20230912 | 101000 | 29935818250 | 49900 | 49950 | 49950 | 49900 | 1350 |
| 560 | 20230912 | 100900 | 29868446950 | 49950 | 49950 | 49950 | 49900 | 716 |
| 561 | 20230912 | 100800 | 29832697050 | 49950 | 49850 | 49950 | 49750 | 1332 |
| 562 | 20230912 | 100700 | 29766330000 | 49850 | 49800 | 49900 | 49700 | 1822 |
| 563 | 20230912 | 100600 | 29675628100 | 49800 | 49900 | 49900 | 49800 | 1703 |
| 564 | 20230912 | 100500 | 29590742050 | 49850 | 49900 | 49950 | 49800 | 2527 |
| 565 | 20230912 | 100400 | 29464744550 | 49900 | 50000 | 50000 | 49900 | 4012 |
| 566 | 20230912 | 100300 | 29264409950 | 50000 | 50000 | 50000 | 49900 | 1434 |
| 567 | 20230912 | 100200 | 29192755950 | 49950 | 50000 | 50000 | 49900 | 3153 |
| 568 | 20230912 | 100100 | 29035272150 | 50000 | 50100 | 50100 | 49950 | 3731 |
| 569 | 20230912 | 100000 | 28848718100 | 50100 | 49900 | 50200 | 49850 | 6562 |
| 570 | 20230912 | 095900 | 28520581450 | 49900 | 49900 | 49950 | 49800 | 1816 |
| 571 | 20230912 | 095800 | 28429984850 | 49900 | 49950 | 50000 | 49850 | 3223 |
| 572 | 20230912 | 095700 | 28269133600 | 49950 | 49850 | 49950 | 49800 | 1346 |
| 573 | 20230912 | 095600 | 28202025050 | 49850 | 49550 | 49850 | 49500 | 3381 |
| 574 | 20230912 | 095500 | 28034268700 | 49600 | 49950 | 49950 | 49550 | 5182 |
| 575 | 20230912 | 095400 | 27776600300 | 49900 | 50000 | 50100 | 49800 | 4560 |
| 576 | 20230912 | 095300 | 27548872150 | 50000 | 50000 | 50100 | 49950 | 5357 |
| 577 | 20230912 | 095200 | 27281070300 | 50000 | 49850 | 50100 | 49500 | 18831 |
| 578 | 20230912 | 095100 | 26342501850 | 49800 | 49700 | 49850 | 49650 | 3608 |
| 579 | 20230912 | 095000 | 26162986400 | 49700 | 49800 | 49800 | 49650 | 5525 |
| 580 | 20230912 | 094900 | 25888220000 | 49800 | 49700 | 49800 | 49650 | 9214 |
| 581 | 20230912 | 094800 | 25429912800 | 49700 | 49300 | 49700 | 49250 | 13933 |
| 582 | 20230912 | 094700 | 24741396600 | 49300 | 49250 | 49300 | 48850 | 31382 |
| 583 | 20230912 | 094600 | 23201665750 | 49300 | 49750 | 49750 | 49250 | 25443 |
| 584 | 20230912 | 094500 | 21941765100 | 49750 | 49850 | 49850 | 49650 | 8811 |
| 585 | 20230912 | 094400 | 21503670650 | 49800 | 49950 | 49950 | 49700 | 3481 |
| 586 | 20230912 | 094300 | 21330263300 | 49950 | 50200 | 50200 | 49700 | 24222 |
| 587 | 20230912 | 094200 | 20123415500 | 50200 | 50300 | 50300 | 50100 | 4753 |
| 588 | 20230912 | 094100 | 19884797500 | 50300 | 50100 | 50300 | 50000 | 3028 |
| 589 | 20230912 | 094000 | 19732950100 | 50200 | 49850 | 50200 | 49800 | 9750 |
| 590 | 20230912 | 093900 | 19245990800 | 49850 | 49900 | 49900 | 49800 | 4969 |
| 591 | 20230912 | 093800 | 18998247300 | 49850 | 49950 | 49950 | 49850 | 6455 |
| 592 | 20230912 | 093700 | 18676302950 | 49950 | 50000 | 50000 | 49900 | 4250 |
| 593 | 20230912 | 093600 | 18464016750 | 50000 | 50100 | 50200 | 49950 | 6471 |
| 594 | 20230912 | 093500 | 18139964200 | 50200 | 49850 | 50200 | 49850 | 5998 |
| 595 | 20230912 | 093400 | 17840097150 | 49850 | 50000 | 50100 | 49800 | 34091 |
| 596 | 20230912 | 093300 | 16138521100 | 50000 | 50100 | 50200 | 50000 | 16442 |
| 597 | 20230912 | 093200 | 15315594600 | 50100 | 50300 | 50300 | 50100 | 6857 |
| 598 | 20230912 | 093100 | 14971703800 | 50300 | 50300 | 50300 | 50200 | 4686 |
| 599 | 20230912 | 093000 | 14736412000 | 50300 | 50300 | 50400 | 50200 | 3290 |
| 600 | 20230912 | 092900 | 14570939100 | 50300 | 50300 | 50400 | 50200 | 6666 |
| 601 | 20230912 | 092800 | 14236018900 | 50400 | 50200 | 50400 | 50200 | 3185 |
| 602 | 20230912 | 092700 | 14075847800 | 50200 | 50300 | 50300 | 50200 | 4229 |
| 603 | 20230912 | 092600 | 13863508100 | 50200 | 50400 | 50500 | 50200 | 9169 |
| 604 | 20230912 | 092500 | 13402513500 | 50400 | 50300 | 50500 | 50200 | 4739 |
| 605 | 20230912 | 092400 | 13164086300 | 50300 | 50500 | 50600 | 50200 | 10667 |
| 606 | 20230912 | 092300 | 12626961700 | 50500 | 50800 | 50800 | 50500 | 4551 |
| 607 | 20230912 | 092200 | 12396892000 | 50800 | 51000 | 51000 | 50700 | 3061 |
| 608 | 20230912 | 092100 | 12241294300 | 50900 | 51000 | 51100 | 50900 | 5013 |
| 609 | 20230912 | 092000 | 11985732300 | 51000 | 51000 | 51100 | 50900 | 6301 |
| 610 | 20230912 | 091900 | 11664587800 | 50900 | 50900 | 51000 | 50800 | 3505 |
| 611 | 20230912 | 091800 | 11486278700 | 50900 | 50600 | 50900 | 50600 | 2186 |
| 612 | 20230912 | 091700 | 11375389400 | 50600 | 50600 | 50700 | 50500 | 2905 |
| 613 | 20230912 | 091600 | 11228362600 | 50600 | 50800 | 50800 | 50500 | 3543 |
| 614 | 20230912 | 091500 | 11049116500 | 50800 | 50600 | 50900 | 50500 | 7720 |
| 615 | 20230912 | 091400 | 10657651300 | 50600 | 50100 | 50600 | 50100 | 8641 |
| 616 | 20230912 | 091300 | 10223807600 | 50100 | 50300 | 50400 | 50100 | 11996 |
| 617 | 20230912 | 091200 | 9622055200 | 50300 | 50500 | 50700 | 50300 | 14865 |
| 618 | 20230912 | 091100 | 8872709300 | 50500 | 50600 | 50600 | 50400 | 7095 |
| 619 | 20230912 | 091000 | 8514395600 | 50600 | 50400 | 50700 | 50200 | 14251 |
| 620 | 20230912 | 090900 | 7796929000 | 50400 | 50700 | 50800 | 50300 | 22533 |
| 621 | 20230912 | 090800 | 6659263600 | 50700 | 50800 | 50900 | 50600 | 7802 |
| 622 | 20230912 | 090700 | 6263045100 | 50900 | 51000 | 51100 | 50800 | 8736 |
| 623 | 20230912 | 090600 | 5817536700 | 51100 | 51000 | 51100 | 50900 | 6131 |
| 624 | 20230912 | 090500 | 5505188500 | 51000 | 50800 | 51000 | 50700 | 4805 |
| 625 | 20230912 | 090400 | 5260661200 | 50800 | 50800 | 50900 | 50500 | 22888 |
| 626 | 20230912 | 090300 | 4101205800 | 50800 | 51200 | 51200 | 50700 | 15140 |
| 627 | 20230912 | 090200 | 3331273200 | 51100 | 51300 | 51300 | 50800 | 10134 |
| 628 | 20230912 | 090100 | 2813733000 | 51300 | 51000 | 51400 | 50600 | 14876 |
| 629 | 20230912 | 090000 | 2055673800 | 51000 | 51000 | 51100 | 50500 | 39903 |