34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 3 | 20230915 | 192600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 4 | 20230915 | 192500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 5 | 20230915 | 192400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 6 | 20230915 | 192300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 7 | 20230915 | 192200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 8 | 20230915 | 192100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 9 | 20230915 | 192000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 10 | 20230915 | 191900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 11 | 20230915 | 191800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 12 | 20230915 | 191700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 13 | 20230915 | 191600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 14 | 20230915 | 191500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 15 | 20230915 | 191400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 16 | 20230915 | 191300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 17 | 20230915 | 191200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 18 | 20230915 | 191100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 19 | 20230915 | 191000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 20 | 20230915 | 190900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 21 | 20230915 | 190800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 22 | 20230915 | 190700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 23 | 20230915 | 190600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 24 | 20230915 | 190500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 25 | 20230915 | 190400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 26 | 20230915 | 190300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 27 | 20230915 | 190200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 28 | 20230915 | 190100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 29 | 20230915 | 190000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 30 | 20230915 | 185900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 31 | 20230915 | 185800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 32 | 20230915 | 185700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 33 | 20230915 | 185600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 34 | 20230915 | 185500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 35 | 20230915 | 185400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 36 | 20230915 | 185300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 37 | 20230915 | 185200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 38 | 20230915 | 185100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 39 | 20230915 | 185000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 40 | 20230915 | 184900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 41 | 20230915 | 184800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 42 | 20230915 | 184700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 43 | 20230915 | 184600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 44 | 20230915 | 184500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 45 | 20230915 | 184400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 46 | 20230915 | 184300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 47 | 20230915 | 184200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 48 | 20230915 | 184100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 49 | 20230915 | 184000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 50 | 20230915 | 183900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 51 | 20230915 | 183800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 52 | 20230915 | 183700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 53 | 20230915 | 183600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 54 | 20230915 | 183500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 55 | 20230915 | 183400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 56 | 20230915 | 183300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 57 | 20230915 | 183200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 58 | 20230915 | 183100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 59 | 20230915 | 183000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 60 | 20230915 | 182900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 61 | 20230915 | 182800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 62 | 20230915 | 182700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 63 | 20230915 | 182600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 64 | 20230915 | 182500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 65 | 20230915 | 182400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 66 | 20230915 | 182300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 67 | 20230915 | 182200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 68 | 20230915 | 182100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 69 | 20230915 | 182000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 70 | 20230915 | 181900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 71 | 20230915 | 181800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 72 | 20230915 | 181700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 73 | 20230915 | 181600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 74 | 20230915 | 181500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 75 | 20230915 | 181400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 76 | 20230915 | 181300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 77 | 20230915 | 181200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 78 | 20230915 | 181100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 79 | 20230915 | 181000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 80 | 20230915 | 180900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 81 | 20230915 | 180800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 82 | 20230915 | 180700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 83 | 20230915 | 180600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 84 | 20230915 | 180500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 85 | 20230915 | 180400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 86 | 20230915 | 180300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 87 | 20230915 | 180200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 88 | 20230915 | 180100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 89 | 20230915 | 180000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 90 | 20230915 | 175900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 91 | 20230915 | 175800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 92 | 20230915 | 175700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 93 | 20230915 | 175600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 94 | 20230915 | 175500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 95 | 20230915 | 175400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 96 | 20230915 | 175300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 97 | 20230915 | 175200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 98 | 20230915 | 175100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 99 | 20230915 | 175000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 100 | 20230915 | 174900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 101 | 20230915 | 174800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 102 | 20230915 | 174700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 103 | 20230915 | 174600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 104 | 20230915 | 174500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 105 | 20230915 | 174400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 106 | 20230915 | 174300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 107 | 20230915 | 174200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 108 | 20230915 | 174100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 109 | 20230915 | 174000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 110 | 20230915 | 173900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 111 | 20230915 | 173800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 112 | 20230915 | 173700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 113 | 20230915 | 173600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 114 | 20230915 | 173500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 115 | 20230915 | 173400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 116 | 20230915 | 173300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 117 | 20230915 | 173200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 118 | 20230915 | 173100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 119 | 20230915 | 173000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 120 | 20230915 | 172900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 121 | 20230915 | 172800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 122 | 20230915 | 172700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 123 | 20230915 | 172600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 124 | 20230915 | 172500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 125 | 20230915 | 172400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 126 | 20230915 | 172300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 127 | 20230915 | 172200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 128 | 20230915 | 172100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 129 | 20230915 | 172000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 130 | 20230915 | 171900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 131 | 20230915 | 171800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 132 | 20230915 | 171700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 133 | 20230915 | 171600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 134 | 20230915 | 171500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 135 | 20230915 | 171400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 136 | 20230915 | 171300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 137 | 20230915 | 171200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 138 | 20230915 | 171100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 139 | 20230915 | 171000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 140 | 20230915 | 170900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 141 | 20230915 | 170800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 142 | 20230915 | 170700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 143 | 20230915 | 170600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 144 | 20230915 | 170500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 145 | 20230915 | 170400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 146 | 20230915 | 170300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 147 | 20230915 | 170200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 148 | 20230915 | 170100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 149 | 20230915 | 170000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 150 | 20230915 | 165900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 151 | 20230915 | 165800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 152 | 20230915 | 165700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 153 | 20230915 | 165600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 154 | 20230915 | 165500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 155 | 20230915 | 165400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 156 | 20230915 | 165300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 157 | 20230915 | 165200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 158 | 20230915 | 165100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 159 | 20230915 | 165000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 160 | 20230915 | 164900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 161 | 20230915 | 164800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 162 | 20230915 | 164700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 163 | 20230915 | 164600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 164 | 20230915 | 164500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 165 | 20230915 | 164400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 166 | 20230915 | 164300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 167 | 20230915 | 164200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 168 | 20230915 | 164100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 169 | 20230915 | 164000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 170 | 20230915 | 163900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 171 | 20230915 | 163800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 172 | 20230915 | 163700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 173 | 20230915 | 163600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 174 | 20230915 | 163500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 175 | 20230915 | 163400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 176 | 20230915 | 163300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 177 | 20230915 | 163200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 178 | 20230915 | 163100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 179 | 20230915 | 163000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 180 | 20230915 | 162900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 181 | 20230915 | 162800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 182 | 20230915 | 162700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 183 | 20230915 | 162600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 184 | 20230915 | 162500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 185 | 20230915 | 162400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 186 | 20230915 | 162300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 187 | 20230915 | 162200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 188 | 20230915 | 162100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 189 | 20230915 | 162000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 190 | 20230915 | 161900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 191 | 20230915 | 161800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 192 | 20230915 | 161700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 193 | 20230915 | 161600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 194 | 20230915 | 161500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 195 | 20230915 | 161400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 196 | 20230915 | 161300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 197 | 20230915 | 161200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 198 | 20230915 | 161100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 199 | 20230915 | 161000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 200 | 20230915 | 160900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 201 | 20230915 | 160800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 202 | 20230915 | 160700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 203 | 20230915 | 160600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 204 | 20230915 | 160500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 205 | 20230915 | 160400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 206 | 20230915 | 160300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 207 | 20230915 | 160200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 208 | 20230915 | 160100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 209 | 20230915 | 160000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 210 | 20230915 | 155900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 211 | 20230915 | 155800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 212 | 20230915 | 155700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 213 | 20230915 | 155600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 214 | 20230915 | 155500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 215 | 20230915 | 155400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 216 | 20230915 | 155300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 217 | 20230915 | 155200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 218 | 20230915 | 155100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 219 | 20230915 | 155000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 220 | 20230915 | 154900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 221 | 20230915 | 154800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 222 | 20230915 | 154700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 223 | 20230915 | 154600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 224 | 20230915 | 154500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 225 | 20230915 | 154400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 226 | 20230915 | 154300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 227 | 20230915 | 154200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 228 | 20230915 | 154100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 229 | 20230915 | 154000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 230 | 20230915 | 153900 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 231 | 20230915 | 153800 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 232 | 20230915 | 153700 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 233 | 20230915 | 153600 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 234 | 20230915 | 153500 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 235 | 20230915 | 153400 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 236 | 20230915 | 153300 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 237 | 20230915 | 153200 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 238 | 20230915 | 153100 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 239 | 20230915 | 153000 | 69837013650 | 47350 | 47350 | 47350 | 47350 | 10200 |
| 240 | 20230915 | 152900 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20230915 | 152800 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20230915 | 152700 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 243 | 20230915 | 152600 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20230915 | 152500 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20230915 | 152400 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20230915 | 152300 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20230915 | 152200 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20230915 | 152100 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20230915 | 152000 | 69354043650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20230915 | 151900 | 69354043650 | 47550 | 47400 | 47600 | 47350 | 12038 |
| 251 | 20230915 | 151800 | 68782602800 | 47350 | 47700 | 47700 | 47350 | 11940 |
| 252 | 20230915 | 151700 | 68215190150 | 47700 | 47650 | 47700 | 47600 | 3962 |
| 253 | 20230915 | 151600 | 68026352800 | 47650 | 47700 | 47700 | 47600 | 4229 |
| 254 | 20230915 | 151500 | 67824871850 | 47700 | 47750 | 47800 | 47650 | 4466 |
| 255 | 20230915 | 151400 | 67611774050 | 47750 | 47900 | 47900 | 47750 | 4148 |
| 256 | 20230915 | 151300 | 67413470050 | 47900 | 47800 | 47900 | 47750 | 2500 |
| 257 | 20230915 | 151200 | 67293888450 | 47800 | 47900 | 47900 | 47700 | 4837 |
| 258 | 20230915 | 151100 | 67062780400 | 47900 | 48050 | 48050 | 47900 | 4251 |
| 259 | 20230915 | 151000 | 66858893500 | 48050 | 48050 | 48100 | 48000 | 1868 |
| 260 | 20230915 | 150900 | 66769105650 | 48100 | 48050 | 48150 | 48000 | 1419 |
| 261 | 20230915 | 150800 | 66700852300 | 48050 | 48050 | 48200 | 47950 | 7294 |
| 262 | 20230915 | 150700 | 66350317100 | 48100 | 48200 | 48200 | 48000 | 4560 |
| 263 | 20230915 | 150600 | 66131151850 | 48150 | 48350 | 48400 | 48150 | 3727 |
| 264 | 20230915 | 150500 | 65951157700 | 48350 | 48200 | 48450 | 48050 | 7475 |
| 265 | 20230915 | 150400 | 65589727350 | 48200 | 47850 | 48200 | 47800 | 4405 |
| 266 | 20230915 | 150300 | 65378049950 | 47800 | 48050 | 48150 | 47550 | 13366 |
| 267 | 20230915 | 150200 | 64740008900 | 48000 | 48150 | 48350 | 48000 | 6268 |
| 268 | 20230915 | 150100 | 64438019250 | 48150 | 48600 | 48650 | 48150 | 6560 |
| 269 | 20230915 | 150000 | 64120236600 | 48650 | 48450 | 48650 | 48450 | 13103 |
| 270 | 20230915 | 145900 | 63483908000 | 48450 | 48300 | 48450 | 48250 | 9892 |
| 271 | 20230915 | 145800 | 63005498650 | 48300 | 48250 | 48300 | 48150 | 3824 |
| 272 | 20230915 | 145700 | 62821035850 | 48250 | 48200 | 48300 | 48150 | 3893 |
| 273 | 20230915 | 145600 | 62633188550 | 48300 | 48300 | 48300 | 48150 | 5460 |
| 274 | 20230915 | 145500 | 62369738150 | 48300 | 48200 | 48400 | 48100 | 7664 |
| 275 | 20230915 | 145400 | 62000278500 | 48200 | 48450 | 48500 | 48200 | 13825 |
| 276 | 20230915 | 145300 | 61331068200 | 48450 | 48050 | 48450 | 48000 | 14684 |
| 277 | 20230915 | 145200 | 60622737750 | 48050 | 47850 | 48100 | 47850 | 9592 |
| 278 | 20230915 | 145100 | 60162415600 | 47900 | 47700 | 47900 | 47700 | 3282 |
| 279 | 20230915 | 145000 | 60005581450 | 47700 | 47650 | 47750 | 47650 | 864 |
| 280 | 20230915 | 144900 | 59964399050 | 47650 | 47700 | 47750 | 47650 | 1613 |
| 281 | 20230915 | 144800 | 59887491800 | 47700 | 47650 | 47700 | 47650 | 1912 |
| 282 | 20230915 | 144700 | 59796306100 | 47650 | 47700 | 47700 | 47600 | 8103 |
| 283 | 20230915 | 144600 | 59410478050 | 47700 | 47700 | 47750 | 47650 | 1056 |
| 284 | 20230915 | 144500 | 59360100800 | 47700 | 47700 | 47750 | 47700 | 1625 |
| 285 | 20230915 | 144400 | 59282581000 | 47700 | 47800 | 47850 | 47500 | 4267 |
| 286 | 20230915 | 144300 | 59079038850 | 47800 | 47650 | 47850 | 47600 | 2877 |
| 287 | 20230915 | 144200 | 58941604850 | 47600 | 47650 | 47650 | 47500 | 4780 |
| 288 | 20230915 | 144100 | 58714123400 | 47650 | 47800 | 47800 | 47600 | 3954 |
| 289 | 20230915 | 144000 | 58525605300 | 47800 | 47850 | 47900 | 47800 | 5381 |
| 290 | 20230915 | 143900 | 58268157250 | 47900 | 48150 | 48150 | 47800 | 11180 |
| 291 | 20230915 | 143800 | 57731320050 | 48150 | 47850 | 48150 | 47850 | 15112 |
| 292 | 20230915 | 143700 | 57005887000 | 47900 | 47500 | 47900 | 47500 | 14559 |
| 293 | 20230915 | 143600 | 56311881150 | 47500 | 47500 | 47550 | 47450 | 4078 |
| 294 | 20230915 | 143500 | 56118215700 | 47450 | 47400 | 47450 | 47350 | 2297 |
| 295 | 20230915 | 143400 | 56009285650 | 47400 | 47350 | 47400 | 47350 | 2461 |
| 296 | 20230915 | 143300 | 55892666700 | 47350 | 47350 | 47400 | 47350 | 2589 |
| 297 | 20230915 | 143200 | 55770032900 | 47400 | 47400 | 47400 | 47350 | 1435 |
| 298 | 20230915 | 143100 | 55702058550 | 47400 | 47300 | 47400 | 47300 | 2288 |
| 299 | 20230915 | 143000 | 55593698450 | 47300 | 47250 | 47350 | 47250 | 1891 |
| 300 | 20230915 | 142900 | 55504272750 | 47300 | 47250 | 47300 | 47250 | 126 |
| 301 | 20230915 | 142800 | 55498318100 | 47250 | 47300 | 47300 | 47250 | 1013 |
| 302 | 20230915 | 142700 | 55450424100 | 47300 | 47300 | 47300 | 47200 | 1946 |
| 303 | 20230915 | 142600 | 55358486450 | 47250 | 47250 | 47300 | 47200 | 1011 |
| 304 | 20230915 | 142500 | 55310734300 | 47250 | 47100 | 47250 | 47100 | 2383 |
| 305 | 20230915 | 142400 | 55198311850 | 47150 | 47050 | 47150 | 47050 | 1146 |
| 306 | 20230915 | 142300 | 55144336350 | 47100 | 47050 | 47100 | 47050 | 1380 |
| 307 | 20230915 | 142200 | 55079361750 | 47100 | 47050 | 47100 | 47050 | 865 |
| 308 | 20230915 | 142100 | 55038638900 | 47050 | 47100 | 47100 | 47000 | 5260 |
| 309 | 20230915 | 142000 | 54791164450 | 47100 | 47100 | 47150 | 47050 | 1305 |
| 310 | 20230915 | 141900 | 54729707600 | 47100 | 47050 | 47100 | 47050 | 1573 |
| 311 | 20230915 | 141800 | 54655634900 | 47050 | 47050 | 47100 | 47050 | 327 |
| 312 | 20230915 | 141700 | 54640244950 | 47100 | 47100 | 47100 | 47050 | 434 |
| 313 | 20230915 | 141600 | 54619810650 | 47100 | 47150 | 47150 | 47050 | 664 |
| 314 | 20230915 | 141500 | 54588556750 | 47050 | 47100 | 47150 | 47050 | 1518 |
| 315 | 20230915 | 141400 | 54517059600 | 47100 | 47100 | 47150 | 47050 | 1240 |
| 316 | 20230915 | 141300 | 54458645250 | 47050 | 47050 | 47100 | 47050 | 975 |
| 317 | 20230915 | 141200 | 54412762950 | 47050 | 47100 | 47100 | 47050 | 632 |
| 318 | 20230915 | 141100 | 54383009900 | 47100 | 47100 | 47100 | 47050 | 1261 |
| 319 | 20230915 | 141000 | 54323635300 | 47050 | 47100 | 47150 | 47050 | 2728 |
| 320 | 20230915 | 140900 | 54195238200 | 47100 | 47100 | 47150 | 47100 | 1748 |
| 321 | 20230915 | 140800 | 54112906800 | 47100 | 47050 | 47150 | 47050 | 1933 |
| 322 | 20230915 | 140700 | 54021875600 | 47050 | 47050 | 47100 | 47050 | 1219 |
| 323 | 20230915 | 140600 | 53964511450 | 47050 | 47150 | 47150 | 47050 | 2929 |
| 324 | 20230915 | 140500 | 53826539500 | 47150 | 47150 | 47200 | 47100 | 519 |
| 325 | 20230915 | 140400 | 53802067300 | 47150 | 47150 | 47200 | 47150 | 392 |
| 326 | 20230915 | 140300 | 53783583150 | 47200 | 47200 | 47200 | 47100 | 1231 |
| 327 | 20230915 | 140200 | 53725540100 | 47150 | 47150 | 47200 | 47150 | 726 |
| 328 | 20230915 | 140100 | 53691307200 | 47200 | 47200 | 47200 | 47150 | 1150 |
| 329 | 20230915 | 140000 | 53637080550 | 47200 | 47200 | 47250 | 47150 | 1186 |
| 330 | 20230915 | 135900 | 53581089850 | 47200 | 47250 | 47250 | 47200 | 422 |
| 331 | 20230915 | 135800 | 53561169000 | 47250 | 47250 | 47250 | 47200 | 913 |
| 332 | 20230915 | 135700 | 53518040900 | 47250 | 47250 | 47250 | 47200 | 354 |
| 333 | 20230915 | 135600 | 53501319800 | 47250 | 47200 | 47250 | 47200 | 372 |
| 334 | 20230915 | 135500 | 53483746650 | 47250 | 47150 | 47300 | 47100 | 2089 |
| 335 | 20230915 | 135400 | 53385191000 | 47150 | 47150 | 47150 | 47100 | 1096 |
| 336 | 20230915 | 135300 | 53333556750 | 47100 | 47100 | 47150 | 47050 | 1575 |
| 337 | 20230915 | 135200 | 53259387650 | 47100 | 47100 | 47150 | 47050 | 1246 |
| 338 | 20230915 | 135100 | 53200707000 | 47100 | 47100 | 47150 | 47050 | 883 |
| 339 | 20230915 | 135000 | 53159115900 | 47150 | 47100 | 47150 | 47050 | 1687 |
| 340 | 20230915 | 134900 | 53079712650 | 47100 | 47100 | 47100 | 47050 | 750 |
| 341 | 20230915 | 134800 | 53044411300 | 47100 | 47050 | 47200 | 47050 | 1557 |
| 342 | 20230915 | 134700 | 52971042100 | 47100 | 47100 | 47200 | 47050 | 1609 |
| 343 | 20230915 | 134600 | 52895295700 | 47100 | 47250 | 47300 | 47000 | 20569 |
| 344 | 20230915 | 134500 | 51926841500 | 47300 | 47250 | 47300 | 47250 | 1664 |
| 345 | 20230915 | 134400 | 51848140500 | 47300 | 47250 | 47300 | 47250 | 904 |
| 346 | 20230915 | 134300 | 51805420300 | 47250 | 47250 | 47300 | 47250 | 841 |
| 347 | 20230915 | 134200 | 51765677800 | 47250 | 47200 | 47300 | 47200 | 1497 |
| 348 | 20230915 | 134100 | 51694965350 | 47250 | 47300 | 47300 | 47200 | 2222 |
| 349 | 20230915 | 134000 | 51589987400 | 47300 | 47300 | 47350 | 47250 | 622 |
| 350 | 20230915 | 133900 | 51560585100 | 47300 | 47300 | 47350 | 47250 | 624 |
| 351 | 20230915 | 133800 | 51531065450 | 47300 | 47300 | 47350 | 47300 | 1180 |
| 352 | 20230915 | 133700 | 51475249050 | 47300 | 47300 | 47350 | 47250 | 1620 |
| 353 | 20230915 | 133600 | 51398608900 | 47300 | 47350 | 47350 | 47300 | 356 |
| 354 | 20230915 | 133500 | 51381764600 | 47350 | 47300 | 47350 | 47250 | 1577 |
| 355 | 20230915 | 133400 | 51307198200 | 47300 | 47350 | 47350 | 47300 | 1458 |
| 356 | 20230915 | 133300 | 51238207650 | 47350 | 47300 | 47350 | 47300 | 1129 |
| 357 | 20230915 | 133200 | 51184786500 | 47350 | 47300 | 47350 | 47300 | 256 |
| 358 | 20230915 | 133100 | 51172676550 | 47300 | 47350 | 47350 | 47300 | 580 |
| 359 | 20230915 | 133000 | 51145213750 | 47350 | 47400 | 47400 | 47350 | 637 |
| 360 | 20230915 | 132900 | 51115049100 | 47350 | 47350 | 47350 | 47300 | 1073 |
| 361 | 20230915 | 132800 | 51064257950 | 47300 | 47300 | 47350 | 47300 | 1292 |
| 362 | 20230915 | 132700 | 51003111050 | 47350 | 47350 | 47400 | 47350 | 1267 |
| 363 | 20230915 | 132600 | 50943098750 | 47350 | 47250 | 47400 | 47250 | 919 |
| 364 | 20230915 | 132500 | 50899598050 | 47300 | 47300 | 47300 | 47250 | 925 |
| 365 | 20230915 | 132400 | 50855858550 | 47300 | 47300 | 47300 | 47250 | 1063 |
| 366 | 20230915 | 132300 | 50805596200 | 47250 | 47300 | 47300 | 47250 | 1290 |
| 367 | 20230915 | 132200 | 50744610750 | 47300 | 47250 | 47300 | 47250 | 224 |
| 368 | 20230915 | 132100 | 50734021900 | 47300 | 47300 | 47300 | 47250 | 830 |
| 369 | 20230915 | 132000 | 50694772400 | 47300 | 47250 | 47300 | 47250 | 1403 |
| 370 | 20230915 | 131900 | 50628427000 | 47250 | 47250 | 47250 | 47250 | 1068 |
| 371 | 20230915 | 131800 | 50577964000 | 47250 | 47250 | 47250 | 47200 | 977 |
| 372 | 20230915 | 131700 | 50531803100 | 47250 | 47200 | 47250 | 47150 | 1369 |
| 373 | 20230915 | 131600 | 50467198900 | 47250 | 47200 | 47250 | 47200 | 311 |
| 374 | 20230915 | 131500 | 50452517750 | 47200 | 47200 | 47250 | 47200 | 179 |
| 375 | 20230915 | 131400 | 50444068450 | 47200 | 47200 | 47250 | 47200 | 1674 |
| 376 | 20230915 | 131300 | 50365052300 | 47200 | 47200 | 47250 | 47200 | 668 |
| 377 | 20230915 | 131200 | 50333522650 | 47200 | 47250 | 47250 | 47200 | 387 |
| 378 | 20230915 | 131100 | 50315249250 | 47250 | 47250 | 47250 | 47200 | 276 |
| 379 | 20230915 | 131000 | 50302211600 | 47250 | 47250 | 47300 | 47250 | 869 |
| 380 | 20230915 | 130900 | 50261150400 | 47250 | 47250 | 47300 | 47250 | 1179 |
| 381 | 20230915 | 130800 | 50205436450 | 47250 | 47300 | 47350 | 47250 | 950 |
| 382 | 20230915 | 130700 | 50160477250 | 47350 | 47250 | 47350 | 47200 | 1240 |
| 383 | 20230915 | 130600 | 50101862550 | 47300 | 47250 | 47300 | 47250 | 688 |
| 384 | 20230915 | 130500 | 50069338250 | 47250 | 47150 | 47250 | 47100 | 1261 |
| 385 | 20230915 | 130400 | 50009891700 | 47200 | 47250 | 47250 | 47100 | 1146 |
| 386 | 20230915 | 130300 | 49955852350 | 47250 | 47250 | 47250 | 47200 | 479 |
| 387 | 20230915 | 130200 | 49933236550 | 47250 | 47250 | 47300 | 47200 | 679 |
| 388 | 20230915 | 130100 | 49901167800 | 47250 | 47250 | 47350 | 47250 | 874 |
| 389 | 20230915 | 130000 | 49859836450 | 47300 | 47200 | 47300 | 47100 | 566 |
| 390 | 20230915 | 125900 | 49833070500 | 47100 | 47350 | 47450 | 47050 | 11842 |
| 391 | 20230915 | 125800 | 49274915300 | 47350 | 47300 | 47350 | 47150 | 4390 |
| 392 | 20230915 | 125700 | 49067535950 | 47400 | 47350 | 47400 | 47250 | 500 |
| 393 | 20230915 | 125600 | 49043884650 | 47300 | 47300 | 47400 | 47250 | 1923 |
| 394 | 20230915 | 125500 | 48952876500 | 47300 | 47350 | 47350 | 47250 | 1638 |
| 395 | 20230915 | 125400 | 48875390800 | 47350 | 47400 | 47400 | 47350 | 1741 |
| 396 | 20230915 | 125300 | 48792935900 | 47400 | 47350 | 47450 | 47350 | 973 |
| 397 | 20230915 | 125200 | 48746803250 | 47400 | 47450 | 47450 | 47350 | 1298 |
| 398 | 20230915 | 125100 | 48685280700 | 47400 | 47400 | 47400 | 47400 | 1172 |
| 399 | 20230915 | 125000 | 48629727900 | 47400 | 47350 | 47400 | 47350 | 876 |
| 400 | 20230915 | 124900 | 48588224950 | 47400 | 47350 | 47400 | 47300 | 567 |
| 401 | 20230915 | 124800 | 48561378000 | 47300 | 47300 | 47350 | 47300 | 1679 |
| 402 | 20230915 | 124700 | 48481910550 | 47300 | 47300 | 47350 | 47300 | 275 |
| 403 | 20230915 | 124600 | 48468898400 | 47300 | 47300 | 47350 | 47300 | 1282 |
| 404 | 20230915 | 124500 | 48408258800 | 47350 | 47300 | 47350 | 47300 | 1087 |
| 405 | 20230915 | 124400 | 48356800650 | 47350 | 47350 | 47350 | 47300 | 316 |
| 406 | 20230915 | 124300 | 48341850250 | 47350 | 47350 | 47350 | 47300 | 473 |
| 407 | 20230915 | 124200 | 48319474050 | 47300 | 47350 | 47350 | 47300 | 1182 |
| 408 | 20230915 | 124100 | 48263514950 | 47300 | 47300 | 47350 | 47300 | 605 |
| 409 | 20230915 | 124000 | 48234884350 | 47300 | 47250 | 47300 | 47250 | 803 |
| 410 | 20230915 | 123900 | 48196911650 | 47300 | 47350 | 47350 | 47250 | 799 |
| 411 | 20230915 | 123800 | 48159122400 | 47300 | 47350 | 47350 | 47250 | 1115 |
| 412 | 20230915 | 123700 | 48106394750 | 47350 | 47400 | 47400 | 47250 | 4839 |
| 413 | 20230915 | 123600 | 47877554750 | 47350 | 47400 | 47400 | 47350 | 478 |
| 414 | 20230915 | 123500 | 47854912050 | 47400 | 47350 | 47400 | 47300 | 1917 |
| 415 | 20230915 | 123400 | 47764144500 | 47350 | 47400 | 47400 | 47350 | 438 |
| 416 | 20230915 | 123300 | 47743402450 | 47400 | 47300 | 47400 | 47300 | 2524 |
| 417 | 20230915 | 123200 | 47623941050 | 47300 | 47300 | 47350 | 47300 | 796 |
| 418 | 20230915 | 123100 | 47586255450 | 47250 | 47250 | 47300 | 47250 | 181 |
| 419 | 20230915 | 123000 | 47577697250 | 47250 | 47250 | 47300 | 47250 | 818 |
| 420 | 20230915 | 122900 | 47539028900 | 47300 | 47250 | 47300 | 47150 | 427 |
| 421 | 20230915 | 122800 | 47518861500 | 47150 | 47200 | 47250 | 47150 | 2257 |
| 422 | 20230915 | 122700 | 47412383300 | 47200 | 47200 | 47200 | 47150 | 228 |
| 423 | 20230915 | 122600 | 47401622750 | 47250 | 47250 | 47250 | 47200 | 321 |
| 424 | 20230915 | 122500 | 47386465950 | 47200 | 47250 | 47250 | 47200 | 603 |
| 425 | 20230915 | 122400 | 47357979300 | 47250 | 47300 | 47300 | 47250 | 299 |
| 426 | 20230915 | 122300 | 47343847900 | 47300 | 47300 | 47300 | 47250 | 290 |
| 427 | 20230915 | 122200 | 47330141800 | 47300 | 47200 | 47300 | 47200 | 733 |
| 428 | 20230915 | 122100 | 47295511350 | 47200 | 47100 | 47200 | 47100 | 810 |
| 429 | 20230915 | 122000 | 47257346950 | 47100 | 47200 | 47250 | 47100 | 1524 |
| 430 | 20230915 | 121900 | 47185480100 | 47200 | 47250 | 47250 | 47150 | 693 |
| 431 | 20230915 | 121800 | 47152767950 | 47250 | 47250 | 47300 | 47200 | 627 |
| 432 | 20230915 | 121700 | 47123151650 | 47300 | 47300 | 47300 | 47250 | 721 |
| 433 | 20230915 | 121600 | 47089050500 | 47300 | 47300 | 47300 | 47250 | 721 |
| 434 | 20230915 | 121500 | 47054955300 | 47300 | 47300 | 47300 | 47200 | 264 |
| 435 | 20230915 | 121400 | 47042472950 | 47300 | 47200 | 47300 | 47200 | 362 |
| 436 | 20230915 | 121300 | 47025358650 | 47200 | 47200 | 47200 | 47150 | 1614 |
| 437 | 20230915 | 121200 | 46949235800 | 47200 | 47200 | 47200 | 47150 | 405 |
| 438 | 20230915 | 121100 | 46930128050 | 47200 | 47200 | 47250 | 47150 | 460 |
| 439 | 20230915 | 121000 | 46908424350 | 47150 | 47300 | 47300 | 47150 | 673 |
| 440 | 20230915 | 120900 | 46876645550 | 47250 | 47300 | 47350 | 47200 | 710 |
| 441 | 20230915 | 120800 | 46843101600 | 47250 | 47200 | 47250 | 47150 | 677 |
| 442 | 20230915 | 120700 | 46811120100 | 47200 | 47150 | 47200 | 47100 | 2213 |
| 443 | 20230915 | 120600 | 46706781800 | 47250 | 47150 | 47250 | 47100 | 2128 |
| 444 | 20230915 | 120500 | 46606414150 | 47150 | 47250 | 47300 | 47150 | 2785 |
| 445 | 20230915 | 120400 | 46474846250 | 47250 | 47300 | 47350 | 47250 | 1399 |
| 446 | 20230915 | 120300 | 46408712800 | 47300 | 47300 | 47350 | 47250 | 1329 |
| 447 | 20230915 | 120200 | 46345864400 | 47300 | 47400 | 47400 | 47300 | 1451 |
| 448 | 20230915 | 120100 | 46277162500 | 47400 | 47450 | 47450 | 47350 | 867 |
| 449 | 20230915 | 120000 | 46236077150 | 47400 | 47400 | 47450 | 47400 | 797 |
| 450 | 20230915 | 115900 | 46198292300 | 47450 | 47350 | 47450 | 47300 | 3055 |
| 451 | 20230915 | 115800 | 46053636150 | 47300 | 47400 | 47400 | 47300 | 1724 |
| 452 | 20230915 | 115700 | 45972003950 | 47400 | 47400 | 47450 | 47400 | 883 |
| 453 | 20230915 | 115600 | 45930149500 | 47400 | 47500 | 47500 | 47400 | 2510 |
| 454 | 20230915 | 115500 | 45811100500 | 47450 | 47500 | 47550 | 47450 | 3077 |
| 455 | 20230915 | 115400 | 45664941100 | 47500 | 47450 | 47500 | 47450 | 2122 |
| 456 | 20230915 | 115300 | 45564162850 | 47450 | 47450 | 47500 | 47450 | 2325 |
| 457 | 20230915 | 115200 | 45453786100 | 47450 | 47400 | 47450 | 47400 | 3647 |
| 458 | 20230915 | 115100 | 45280751950 | 47400 | 47400 | 47450 | 47400 | 2355 |
| 459 | 20230915 | 115000 | 45169037800 | 47400 | 47400 | 47450 | 47350 | 2948 |
| 460 | 20230915 | 114900 | 45029310250 | 47400 | 47350 | 47400 | 47350 | 837 |
| 461 | 20230915 | 114800 | 44989647350 | 47350 | 47300 | 47400 | 47250 | 3269 |
| 462 | 20230915 | 114700 | 44834816950 | 47300 | 47350 | 47350 | 47250 | 1503 |
| 463 | 20230915 | 114600 | 44763764250 | 47300 | 47300 | 47300 | 47250 | 1558 |
| 464 | 20230915 | 114500 | 44690072400 | 47300 | 47350 | 47400 | 47300 | 2765 |
| 465 | 20230915 | 114400 | 44559163800 | 47350 | 47300 | 47350 | 47250 | 1882 |
| 466 | 20230915 | 114300 | 44470162200 | 47300 | 47200 | 47300 | 47150 | 1176 |
| 467 | 20230915 | 114200 | 44414629600 | 47150 | 47200 | 47200 | 47100 | 1401 |
| 468 | 20230915 | 114100 | 44348576450 | 47150 | 47100 | 47200 | 47100 | 1013 |
| 469 | 20230915 | 114000 | 44300829750 | 47100 | 47150 | 47150 | 47100 | 1066 |
| 470 | 20230915 | 113900 | 44250611650 | 47150 | 47100 | 47150 | 47100 | 460 |
| 471 | 20230915 | 113800 | 44228944000 | 47100 | 47150 | 47150 | 47100 | 262 |
| 472 | 20230915 | 113700 | 44216602950 | 47150 | 47100 | 47150 | 47100 | 999 |
| 473 | 20230915 | 113600 | 44169542450 | 47150 | 47100 | 47150 | 47100 | 1923 |
| 474 | 20230915 | 113500 | 44078955900 | 47100 | 47100 | 47100 | 47100 | 1030 |
| 475 | 20230915 | 113400 | 44030442900 | 47100 | 47150 | 47150 | 47050 | 982 |
| 476 | 20230915 | 113300 | 43984192600 | 47150 | 47100 | 47150 | 47100 | 929 |
| 477 | 20230915 | 113200 | 43940428500 | 47150 | 47150 | 47150 | 47100 | 1070 |
| 478 | 20230915 | 113100 | 43890002300 | 47150 | 47150 | 47150 | 47100 | 534 |
| 479 | 20230915 | 113000 | 43864844900 | 47100 | 47100 | 47150 | 47050 | 1041 |
| 480 | 20230915 | 112900 | 43815813100 | 47100 | 47050 | 47100 | 47050 | 1020 |
| 481 | 20230915 | 112800 | 43767808100 | 47050 | 47100 | 47100 | 47050 | 436 |
| 482 | 20230915 | 112700 | 43747283200 | 47100 | 47100 | 47150 | 47100 | 472 |
| 483 | 20230915 | 112600 | 43725051250 | 47100 | 47150 | 47150 | 47100 | 847 |
| 484 | 20230915 | 112500 | 43685146550 | 47150 | 47100 | 47150 | 47050 | 698 |
| 485 | 20230915 | 112400 | 43652259250 | 47150 | 47100 | 47150 | 47050 | 460 |
| 486 | 20230915 | 112300 | 43630599950 | 47100 | 47100 | 47150 | 47100 | 1687 |
| 487 | 20230915 | 112200 | 43551140950 | 47100 | 47100 | 47150 | 47100 | 1263 |
| 488 | 20230915 | 112100 | 43491648000 | 47150 | 47100 | 47150 | 47100 | 511 |
| 489 | 20230915 | 112000 | 43467567300 | 47100 | 47050 | 47150 | 47050 | 1297 |
| 490 | 20230915 | 111900 | 43406479050 | 47100 | 47100 | 47100 | 47050 | 2354 |
| 491 | 20230915 | 111800 | 43295700300 | 47100 | 47100 | 47100 | 47050 | 1456 |
| 492 | 20230915 | 111700 | 43227165200 | 47100 | 47050 | 47100 | 47000 | 1064 |
| 493 | 20230915 | 111600 | 43177099700 | 47050 | 47050 | 47100 | 47000 | 1097 |
| 494 | 20230915 | 111500 | 43125501250 | 47050 | 47050 | 47100 | 47050 | 1356 |
| 495 | 20230915 | 111400 | 43061693850 | 47050 | 47100 | 47100 | 47050 | 795 |
| 496 | 20230915 | 111300 | 43024278800 | 47100 | 47100 | 47150 | 47100 | 1385 |
| 497 | 20230915 | 111200 | 42959044000 | 47150 | 47100 | 47150 | 47050 | 1369 |
| 498 | 20230915 | 111100 | 42894579000 | 47100 | 47150 | 47200 | 47050 | 2721 |
| 499 | 20230915 | 111000 | 42766406400 | 47150 | 47150 | 47150 | 47100 | 1165 |
| 500 | 20230915 | 110900 | 42711490150 | 47100 | 47150 | 47150 | 47100 | 2303 |
| 501 | 20230915 | 110800 | 42602915600 | 47150 | 47100 | 47150 | 47100 | 920 |
| 502 | 20230915 | 110700 | 42559537950 | 47100 | 47150 | 47150 | 47100 | 1622 |
| 503 | 20230915 | 110600 | 42483073250 | 47150 | 47200 | 47200 | 47150 | 973 |
| 504 | 20230915 | 110500 | 42437183900 | 47200 | 47150 | 47250 | 47100 | 2926 |
| 505 | 20230915 | 110400 | 42299104350 | 47150 | 47100 | 47200 | 47050 | 1729 |
| 506 | 20230915 | 110300 | 42217659250 | 47100 | 47100 | 47150 | 47050 | 1726 |
| 507 | 20230915 | 110200 | 42136378050 | 47100 | 47050 | 47100 | 47000 | 2700 |
| 508 | 20230915 | 110100 | 42009351600 | 47000 | 47050 | 47100 | 47000 | 6493 |
| 509 | 20230915 | 110000 | 41704096800 | 47050 | 47050 | 47100 | 47000 | 4566 |
| 510 | 20230915 | 105900 | 41489232150 | 47100 | 47200 | 47200 | 47050 | 3187 |
| 511 | 20230915 | 105800 | 41339112050 | 47150 | 47150 | 47250 | 47100 | 783 |
| 512 | 20230915 | 105700 | 41302158100 | 47150 | 47100 | 47150 | 47100 | 797 |
| 513 | 20230915 | 105600 | 41264610350 | 47150 | 47100 | 47150 | 47050 | 1918 |
| 514 | 20230915 | 105500 | 41174287650 | 47100 | 47050 | 47100 | 47000 | 965 |
| 515 | 20230915 | 105400 | 41128880850 | 47100 | 47100 | 47100 | 47000 | 2475 |
| 516 | 20230915 | 105300 | 41012431650 | 47100 | 47200 | 47200 | 47000 | 4576 |
| 517 | 20230915 | 105200 | 40796972900 | 47200 | 47300 | 47300 | 47150 | 948 |
| 518 | 20230915 | 105100 | 40752221550 | 47250 | 47300 | 47300 | 47100 | 4411 |
| 519 | 20230915 | 105000 | 40543903000 | 47300 | 47200 | 47300 | 47200 | 1978 |
| 520 | 20230915 | 104900 | 40450457950 | 47250 | 47050 | 47250 | 47050 | 2328 |
| 521 | 20230915 | 104800 | 40340723600 | 47100 | 47000 | 47150 | 47000 | 5658 |
| 522 | 20230915 | 104700 | 40074433650 | 47000 | 47000 | 47100 | 46950 | 18556 |
| 523 | 20230915 | 104600 | 39202204850 | 47000 | 47000 | 47050 | 47000 | 15608 |
| 524 | 20230915 | 104500 | 38468555200 | 47000 | 47050 | 47100 | 47000 | 8548 |
| 525 | 20230915 | 104400 | 38066479050 | 47050 | 47050 | 47100 | 47050 | 4535 |
| 526 | 20230915 | 104300 | 37853080850 | 47100 | 47150 | 47150 | 47050 | 4670 |
| 527 | 20230915 | 104200 | 37633172500 | 47150 | 47100 | 47200 | 47100 | 2037 |
| 528 | 20230915 | 104100 | 37537174450 | 47100 | 47150 | 47200 | 47050 | 19844 |
| 529 | 20230915 | 104000 | 36602407100 | 47200 | 47250 | 47250 | 47150 | 9138 |
| 530 | 20230915 | 103900 | 36171076850 | 47250 | 47250 | 47300 | 47250 | 3206 |
| 531 | 20230915 | 103800 | 36019587750 | 47250 | 47250 | 47300 | 47250 | 1128 |
| 532 | 20230915 | 103700 | 35966276650 | 47250 | 47250 | 47300 | 47250 | 1237 |
| 533 | 20230915 | 103600 | 35907825250 | 47300 | 47250 | 47300 | 47250 | 1863 |
| 534 | 20230915 | 103500 | 35819771400 | 47250 | 47300 | 47300 | 47250 | 3590 |
| 535 | 20230915 | 103400 | 35650110700 | 47300 | 47300 | 47300 | 47250 | 3361 |
| 536 | 20230915 | 103300 | 35491211200 | 47300 | 47300 | 47300 | 47250 | 1328 |
| 537 | 20230915 | 103200 | 35428455700 | 47250 | 47300 | 47300 | 47250 | 840 |
| 538 | 20230915 | 103100 | 35388737000 | 47300 | 47250 | 47300 | 47200 | 1161 |
| 539 | 20230915 | 103000 | 35333859600 | 47200 | 47300 | 47300 | 47200 | 2599 |
| 540 | 20230915 | 102900 | 35211045550 | 47300 | 47250 | 47350 | 47250 | 3242 |
| 541 | 20230915 | 102800 | 35057783050 | 47300 | 47300 | 47300 | 47250 | 1571 |
| 542 | 20230915 | 102700 | 34983520350 | 47300 | 47300 | 47300 | 47250 | 1412 |
| 543 | 20230915 | 102600 | 34916748850 | 47250 | 47250 | 47300 | 47250 | 2174 |
| 544 | 20230915 | 102500 | 34813980000 | 47250 | 47300 | 47350 | 47250 | 3239 |
| 545 | 20230915 | 102400 | 34660797100 | 47300 | 47400 | 47400 | 47300 | 3150 |
| 546 | 20230915 | 102300 | 34511569450 | 47400 | 47400 | 47450 | 47400 | 795 |
| 547 | 20230915 | 102200 | 34473878850 | 47400 | 47400 | 47450 | 47350 | 1162 |
| 548 | 20230915 | 102100 | 34418806200 | 47350 | 47400 | 47400 | 47350 | 1269 |
| 549 | 20230915 | 102000 | 34358677250 | 47400 | 47400 | 47400 | 47350 | 960 |
| 550 | 20230915 | 101900 | 34313196800 | 47400 | 47300 | 47400 | 47300 | 1830 |
| 551 | 20230915 | 101800 | 34226573700 | 47300 | 47300 | 47350 | 47300 | 778 |
| 552 | 20230915 | 101700 | 34189768600 | 47300 | 47300 | 47350 | 47250 | 656 |
| 553 | 20230915 | 101600 | 34158739350 | 47300 | 47250 | 47350 | 47250 | 3509 |
| 554 | 20230915 | 101500 | 33992780250 | 47250 | 47250 | 47300 | 47200 | 2224 |
| 555 | 20230915 | 101400 | 33887701900 | 47250 | 47300 | 47300 | 47250 | 3113 |
| 556 | 20230915 | 101300 | 33740611150 | 47300 | 47300 | 47300 | 47250 | 5125 |
| 557 | 20230915 | 101200 | 33498433600 | 47300 | 47350 | 47350 | 47250 | 2219 |
| 558 | 20230915 | 101100 | 33393491350 | 47300 | 47350 | 47350 | 47300 | 2258 |
| 559 | 20230915 | 101000 | 33286661350 | 47350 | 47350 | 47350 | 47300 | 3644 |
| 560 | 20230915 | 100900 | 33114259250 | 47350 | 47400 | 47400 | 47300 | 4823 |
| 561 | 20230915 | 100800 | 32885864350 | 47400 | 47450 | 47450 | 47350 | 2023 |
| 562 | 20230915 | 100700 | 32789978350 | 47400 | 47450 | 47450 | 47350 | 1591 |
| 563 | 20230915 | 100600 | 32714556950 | 47450 | 47350 | 47500 | 47350 | 1231 |
| 564 | 20230915 | 100500 | 32656168800 | 47400 | 47350 | 47400 | 47300 | 2863 |
| 565 | 20230915 | 100400 | 32520677950 | 47300 | 47350 | 47400 | 47300 | 5283 |
| 566 | 20230915 | 100300 | 32270676100 | 47350 | 47400 | 47450 | 47350 | 5209 |
| 567 | 20230915 | 100200 | 32023946250 | 47400 | 47450 | 47450 | 47400 | 5050 |
| 568 | 20230915 | 100100 | 31784546800 | 47400 | 47500 | 47500 | 47400 | 6976 |
| 569 | 20230915 | 100000 | 31453491100 | 47500 | 47550 | 47550 | 47500 | 2505 |
| 570 | 20230915 | 095900 | 31334473150 | 47550 | 47600 | 47600 | 47500 | 3234 |
| 571 | 20230915 | 095800 | 31180741650 | 47600 | 47550 | 47600 | 47550 | 1036 |
| 572 | 20230915 | 095700 | 31131464650 | 47550 | 47500 | 47600 | 47500 | 3164 |
| 573 | 20230915 | 095600 | 30981105650 | 47500 | 47700 | 47700 | 47500 | 5741 |
| 574 | 20230915 | 095500 | 30707865850 | 47700 | 47650 | 47700 | 47650 | 3108 |
| 575 | 20230915 | 095400 | 30559687900 | 47650 | 47900 | 47900 | 47650 | 3598 |
| 576 | 20230915 | 095300 | 30387921200 | 47800 | 47800 | 47950 | 47650 | 8046 |
| 577 | 20230915 | 095200 | 30002994400 | 47850 | 47600 | 47900 | 47600 | 8078 |
| 578 | 20230915 | 095100 | 29616943200 | 47600 | 47500 | 47600 | 47450 | 3377 |
| 579 | 20230915 | 095000 | 29456462550 | 47450 | 47500 | 47550 | 47450 | 1866 |
| 580 | 20230915 | 094900 | 29367841250 | 47500 | 47500 | 47550 | 47450 | 1566 |
| 581 | 20230915 | 094800 | 29293437500 | 47500 | 47400 | 47550 | 47350 | 2311 |
| 582 | 20230915 | 094700 | 29183821600 | 47400 | 47450 | 47500 | 47350 | 4604 |
| 583 | 20230915 | 094600 | 28965561200 | 47500 | 47450 | 47500 | 47400 | 2785 |
| 584 | 20230915 | 094500 | 28833423450 | 47500 | 47450 | 47700 | 47450 | 4414 |
| 585 | 20230915 | 094400 | 28623647750 | 47550 | 47600 | 47800 | 47450 | 11307 |
| 586 | 20230915 | 094300 | 28085280650 | 47550 | 47450 | 47650 | 47400 | 4211 |
| 587 | 20230915 | 094200 | 27885192250 | 47450 | 47650 | 47650 | 47300 | 8444 |
| 588 | 20230915 | 094100 | 27484883300 | 47650 | 47700 | 47750 | 47600 | 3177 |
| 589 | 20230915 | 094000 | 27333464950 | 47700 | 47700 | 47850 | 47600 | 3378 |
| 590 | 20230915 | 093900 | 27172313650 | 47700 | 47850 | 47900 | 47700 | 8350 |
| 591 | 20230915 | 093800 | 26773064550 | 47900 | 47700 | 47900 | 47650 | 7951 |
| 592 | 20230915 | 093700 | 26393074900 | 47750 | 47450 | 47750 | 47400 | 5102 |
| 593 | 20230915 | 093600 | 26150393750 | 47400 | 47350 | 47450 | 47350 | 2574 |
| 594 | 20230915 | 093500 | 26028431800 | 47350 | 47250 | 47350 | 47200 | 6735 |
| 595 | 20230915 | 093400 | 25710107950 | 47250 | 47300 | 47300 | 47250 | 4025 |
| 596 | 20230915 | 093300 | 25519877350 | 47250 | 47250 | 47300 | 47200 | 7987 |
| 597 | 20230915 | 093200 | 25142689800 | 47200 | 47400 | 47400 | 47200 | 9758 |
| 598 | 20230915 | 093100 | 24681139850 | 47400 | 47400 | 47450 | 47400 | 4397 |
| 599 | 20230915 | 093000 | 24472687800 | 47400 | 47450 | 47500 | 47350 | 11089 |
| 600 | 20230915 | 092900 | 23947232050 | 47400 | 47550 | 47600 | 47400 | 12131 |
| 601 | 20230915 | 092800 | 23370866500 | 47550 | 47600 | 47600 | 47500 | 4364 |
| 602 | 20230915 | 092700 | 23163374100 | 47550 | 47550 | 47700 | 47550 | 6978 |
| 603 | 20230915 | 092600 | 22831156950 | 47600 | 47750 | 47800 | 47500 | 9956 |
| 604 | 20230915 | 092500 | 22356920050 | 47750 | 47550 | 47750 | 47500 | 6857 |
| 605 | 20230915 | 092400 | 22030365000 | 47550 | 47450 | 47600 | 47400 | 7690 |
| 606 | 20230915 | 092300 | 21665214100 | 47450 | 47500 | 47550 | 47450 | 5264 |
| 607 | 20230915 | 092200 | 21415334050 | 47500 | 47500 | 47600 | 47400 | 13050 |
| 608 | 20230915 | 092100 | 20796036950 | 47400 | 47600 | 47650 | 47400 | 16807 |
| 609 | 20230915 | 092000 | 19997243000 | 47600 | 47900 | 47900 | 47550 | 22628 |
| 610 | 20230915 | 091900 | 18918278500 | 47850 | 47950 | 48000 | 47850 | 8253 |
| 611 | 20230915 | 091800 | 18522493700 | 47950 | 47900 | 48000 | 47850 | 7076 |
| 612 | 20230915 | 091700 | 18183452750 | 47900 | 48150 | 48150 | 47850 | 12975 |
| 613 | 20230915 | 091600 | 17561470550 | 48150 | 47950 | 48250 | 47850 | 14805 |
| 614 | 20230915 | 091500 | 16849442900 | 47950 | 48050 | 48050 | 47750 | 16246 |
| 615 | 20230915 | 091400 | 16071211350 | 48000 | 48150 | 48400 | 47900 | 23521 |
| 616 | 20230915 | 091300 | 14940132800 | 48200 | 48400 | 48500 | 47850 | 25502 |
| 617 | 20230915 | 091200 | 13712470400 | 48500 | 47750 | 48700 | 47650 | 25230 |
| 618 | 20230915 | 091100 | 12502326950 | 47650 | 47800 | 47800 | 47550 | 20720 |
| 619 | 20230915 | 091000 | 11515085550 | 47750 | 47500 | 48000 | 47450 | 15752 |
| 620 | 20230915 | 090900 | 10763063350 | 47550 | 47950 | 48000 | 47450 | 33161 |
| 621 | 20230915 | 090800 | 9180895600 | 47950 | 48050 | 48100 | 47900 | 15316 |
| 622 | 20230915 | 090700 | 8445750800 | 48050 | 48000 | 48100 | 47950 | 11006 |
| 623 | 20230915 | 090600 | 7917290550 | 48000 | 47900 | 48200 | 47850 | 17951 |
| 624 | 20230915 | 090500 | 7055350750 | 47850 | 48150 | 48200 | 47800 | 28959 |
| 625 | 20230915 | 090400 | 5665019100 | 48100 | 47950 | 48200 | 47800 | 15144 |
| 626 | 20230915 | 090300 | 4938360150 | 47900 | 47200 | 47950 | 47200 | 17666 |
| 627 | 20230915 | 090200 | 4095306000 | 47200 | 47400 | 47450 | 47100 | 24773 |
| 628 | 20230915 | 090100 | 2925553400 | 47400 | 47750 | 47850 | 47350 | 20320 |
| 629 | 20230915 | 090000 | 1960068900 | 47850 | 47550 | 47900 | 47200 | 36161 |