33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 3 | 20230913 | 190700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230913 | 190600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230913 | 190500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230913 | 190400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230913 | 190300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230913 | 190200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230913 | 190100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230913 | 190000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230913 | 185900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230913 | 185800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230913 | 185700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230913 | 185600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230913 | 185500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230913 | 185400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230913 | 185300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230913 | 185200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230913 | 185100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230913 | 185000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230913 | 184900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230913 | 184800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230913 | 184700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230913 | 184600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230913 | 184500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230913 | 184400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230913 | 184300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230913 | 184200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230913 | 184100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230913 | 184000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230913 | 183900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230913 | 183800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 33 | 20230913 | 183700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230913 | 183600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230913 | 183500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230913 | 183400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230913 | 183300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230913 | 183200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230913 | 183100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230913 | 183000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230913 | 182900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230913 | 182800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230913 | 182700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230913 | 182600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230913 | 182500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230913 | 182400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230913 | 182300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230913 | 182200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230913 | 182100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230913 | 182000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230913 | 181900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230913 | 181800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230913 | 181700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230913 | 181600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230913 | 181500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230913 | 181400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230913 | 181300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230913 | 181200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230913 | 181100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230913 | 181000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230913 | 180900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230913 | 180800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 63 | 20230913 | 180700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230913 | 180600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230913 | 180500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230913 | 180400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230913 | 180300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230913 | 180200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230913 | 180100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230913 | 180000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230913 | 175900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230913 | 175800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230913 | 175700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230913 | 175600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230913 | 175500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230913 | 175400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230913 | 175300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230913 | 175200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230913 | 175100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230913 | 175000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230913 | 174900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230913 | 174800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230913 | 174700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230913 | 174600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230913 | 174500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230913 | 174400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230913 | 174300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230913 | 174200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230913 | 174100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230913 | 174000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230913 | 173900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230913 | 173800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 93 | 20230913 | 173700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230913 | 173600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230913 | 173500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230913 | 173400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230913 | 173300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230913 | 173200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230913 | 173100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230913 | 173000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230913 | 172900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230913 | 172800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230913 | 172700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230913 | 172600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230913 | 172500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230913 | 172400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230913 | 172300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230913 | 172200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230913 | 172100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230913 | 172000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230913 | 171900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230913 | 171800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230913 | 171700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230913 | 171600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230913 | 171500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230913 | 171400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230913 | 171300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230913 | 171200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230913 | 171100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230913 | 171000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230913 | 170900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230913 | 170800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 123 | 20230913 | 170700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230913 | 170600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230913 | 170500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230913 | 170400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230913 | 170300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230913 | 170200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230913 | 170100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230913 | 170000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230913 | 165900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230913 | 165800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230913 | 165700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230913 | 165600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230913 | 165500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230913 | 165400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230913 | 165300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230913 | 165200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230913 | 165100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230913 | 165000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230913 | 164900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230913 | 164800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230913 | 164700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230913 | 164600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230913 | 164500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230913 | 164400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230913 | 164300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230913 | 164200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230913 | 164100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230913 | 164000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230913 | 163900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230913 | 163800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 153 | 20230913 | 163700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230913 | 163600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230913 | 163500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230913 | 163400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230913 | 163300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230913 | 163200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230913 | 163100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230913 | 163000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230913 | 162900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230913 | 162800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230913 | 162700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230913 | 162600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230913 | 162500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230913 | 162400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230913 | 162300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230913 | 162200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230913 | 162100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230913 | 162000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230913 | 161900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230913 | 161800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230913 | 161700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230913 | 161600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230913 | 161500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230913 | 161400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230913 | 161300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230913 | 161200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230913 | 161100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230913 | 161000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230913 | 160900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230913 | 160800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 183 | 20230913 | 160700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230913 | 160600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230913 | 160500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230913 | 160400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230913 | 160300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230913 | 160200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230913 | 160100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230913 | 160000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230913 | 155900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230913 | 155800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230913 | 155700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230913 | 155600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230913 | 155500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230913 | 155400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230913 | 155300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230913 | 155200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230913 | 155100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230913 | 155000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230913 | 154900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230913 | 154800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230913 | 154700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230913 | 154600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230913 | 154500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230913 | 154400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230913 | 154300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230913 | 154200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230913 | 154100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230913 | 154000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230913 | 153900 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230913 | 153800 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 213 | 20230913 | 153700 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230913 | 153600 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230913 | 153500 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230913 | 153400 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230913 | 153300 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230913 | 153200 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230913 | 153100 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230913 | 153000 | 81483443500 | 47800 | 47800 | 47800 | 47800 | 87671 |
| 221 | 20230913 | 152900 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230913 | 152800 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230913 | 152700 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230913 | 152600 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230913 | 152500 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230913 | 152400 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230913 | 152300 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230913 | 152200 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230913 | 152100 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230913 | 152000 | 77292769700 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230913 | 151900 | 77292769700 | 47800 | 47850 | 47850 | 47800 | 6498 |
| 232 | 20230913 | 151800 | 76982078000 | 47850 | 47850 | 47850 | 47800 | 1623 |
| 233 | 20230913 | 151700 | 76904475400 | 47800 | 47850 | 47850 | 47800 | 1955 |
| 234 | 20230913 | 151600 | 76810967700 | 47800 | 47850 | 47850 | 47800 | 746 |
| 235 | 20230913 | 151500 | 76775288050 | 47800 | 47800 | 47850 | 47800 | 1670 |
| 236 | 20230913 | 151400 | 76695409000 | 47800 | 47850 | 47850 | 47800 | 3488 |
| 237 | 20230913 | 151300 | 76528519950 | 47850 | 47850 | 47900 | 47850 | 2404 |
| 238 | 20230913 | 151200 | 76413480200 | 47850 | 47900 | 47900 | 47850 | 3788 |
| 239 | 20230913 | 151100 | 76232210600 | 47850 | 47850 | 47900 | 47850 | 3937 |
| 240 | 20230913 | 151000 | 76043738900 | 47850 | 47850 | 47900 | 47800 | 3193 |
| 241 | 20230913 | 150900 | 75890944200 | 47850 | 47800 | 47850 | 47800 | 3344 |
| 242 | 20230913 | 150800 | 75730956200 | 47800 | 47750 | 47850 | 47700 | 24298 |
| 243 | 20230913 | 150700 | 74569273350 | 47750 | 47800 | 47800 | 47700 | 4827 |
| 244 | 20230913 | 150600 | 74338773250 | 47750 | 47750 | 47800 | 47750 | 3245 |
| 245 | 20230913 | 150500 | 74183819900 | 47750 | 47750 | 47800 | 47750 | 2609 |
| 246 | 20230913 | 150400 | 74059232950 | 47800 | 47750 | 47800 | 47750 | 3157 |
| 247 | 20230913 | 150300 | 73908479750 | 47750 | 47750 | 47800 | 47750 | 5199 |
| 248 | 20230913 | 150200 | 73660214800 | 47800 | 47800 | 47800 | 47750 | 500 |
| 249 | 20230913 | 150100 | 73636326600 | 47800 | 47800 | 47800 | 47750 | 4077 |
| 250 | 20230913 | 150000 | 73441626600 | 47750 | 47800 | 47800 | 47750 | 877 |
| 251 | 20230913 | 145900 | 73399716000 | 47800 | 47650 | 47800 | 47650 | 10052 |
| 252 | 20230913 | 145800 | 72920107100 | 47650 | 47700 | 47700 | 47650 | 1061 |
| 253 | 20230913 | 145700 | 72869524600 | 47700 | 47700 | 47700 | 47650 | 2075 |
| 254 | 20230913 | 145600 | 72770586300 | 47700 | 47700 | 47700 | 47650 | 1949 |
| 255 | 20230913 | 145500 | 72677630400 | 47700 | 47650 | 47700 | 47650 | 3510 |
| 256 | 20230913 | 145400 | 72510236800 | 47650 | 47700 | 47700 | 47650 | 1141 |
| 257 | 20230913 | 145300 | 72455860750 | 47650 | 47700 | 47700 | 47650 | 1115 |
| 258 | 20230913 | 145200 | 72402716700 | 47700 | 47750 | 47750 | 47650 | 6259 |
| 259 | 20230913 | 145100 | 72104213550 | 47750 | 47700 | 47750 | 47700 | 2226 |
| 260 | 20230913 | 145000 | 71997944050 | 47700 | 47700 | 47750 | 47700 | 1179 |
| 261 | 20230913 | 144900 | 71941689650 | 47750 | 47650 | 47750 | 47600 | 14102 |
| 262 | 20230913 | 144800 | 71269491800 | 47600 | 47600 | 47650 | 47600 | 3842 |
| 263 | 20230913 | 144700 | 71086604050 | 47600 | 47650 | 47650 | 47600 | 581 |
| 264 | 20230913 | 144600 | 71058939800 | 47600 | 47600 | 47650 | 47600 | 2756 |
| 265 | 20230913 | 144500 | 70927650900 | 47650 | 47650 | 47700 | 47600 | 2054 |
| 266 | 20230913 | 144400 | 70829767750 | 47700 | 47650 | 47700 | 47600 | 3553 |
| 267 | 20230913 | 144300 | 70660479100 | 47650 | 47650 | 47650 | 47600 | 1187 |
| 268 | 20230913 | 144200 | 70603962600 | 47650 | 47700 | 47700 | 47600 | 4445 |
| 269 | 20230913 | 144100 | 70392187100 | 47650 | 47650 | 47700 | 47650 | 2119 |
| 270 | 20230913 | 144000 | 70291189650 | 47650 | 47600 | 47700 | 47600 | 4875 |
| 271 | 20230913 | 143900 | 70058923900 | 47600 | 47600 | 47650 | 47600 | 898 |
| 272 | 20230913 | 143800 | 70016173350 | 47600 | 47650 | 47650 | 47600 | 871 |
| 273 | 20230913 | 143700 | 69974706250 | 47650 | 47650 | 47650 | 47600 | 808 |
| 274 | 20230913 | 143600 | 69936231850 | 47600 | 47600 | 47650 | 47600 | 979 |
| 275 | 20230913 | 143500 | 69889621650 | 47650 | 47650 | 47700 | 47600 | 3179 |
| 276 | 20230913 | 143400 | 69738141050 | 47700 | 47700 | 47700 | 47650 | 1116 |
| 277 | 20230913 | 143300 | 69684945900 | 47650 | 47700 | 47750 | 47650 | 1246 |
| 278 | 20230913 | 143200 | 69625524900 | 47750 | 47750 | 47750 | 47700 | 13423 |
| 279 | 20230913 | 143100 | 68985227750 | 47700 | 47750 | 47750 | 47700 | 1292 |
| 280 | 20230913 | 143000 | 68923559100 | 47750 | 47700 | 47750 | 47700 | 630 |
| 281 | 20230913 | 142900 | 68893500150 | 47750 | 47700 | 47750 | 47700 | 636 |
| 282 | 20230913 | 142800 | 68863153100 | 47700 | 47750 | 47750 | 47700 | 2848 |
| 283 | 20230913 | 142700 | 68727186000 | 47750 | 47800 | 47800 | 47700 | 898 |
| 284 | 20230913 | 142600 | 68684306900 | 47800 | 47700 | 47800 | 47700 | 658 |
| 285 | 20230913 | 142500 | 68652882450 | 47750 | 47750 | 47800 | 47700 | 1134 |
| 286 | 20230913 | 142400 | 68598728800 | 47800 | 47750 | 47800 | 47750 | 1543 |
| 287 | 20230913 | 142300 | 68525046200 | 47750 | 47750 | 47800 | 47700 | 785 |
| 288 | 20230913 | 142200 | 68487564450 | 47750 | 47800 | 47800 | 47750 | 1696 |
| 289 | 20230913 | 142100 | 68406576300 | 47800 | 47800 | 47800 | 47750 | 1132 |
| 290 | 20230913 | 142000 | 68352491550 | 47800 | 47800 | 47800 | 47700 | 1196 |
| 291 | 20230913 | 141900 | 68295382250 | 47750 | 47750 | 47800 | 47750 | 900 |
| 292 | 20230913 | 141800 | 68252403200 | 47800 | 47750 | 47800 | 47700 | 2652 |
| 293 | 20230913 | 141700 | 68125784800 | 47750 | 47700 | 47750 | 47700 | 697 |
| 294 | 20230913 | 141600 | 68092517500 | 47700 | 47700 | 47800 | 47700 | 3272 |
| 295 | 20230913 | 141500 | 67936338900 | 47700 | 47700 | 47750 | 47700 | 3855 |
| 296 | 20230913 | 141400 | 67752449800 | 47700 | 47650 | 47750 | 47650 | 2275 |
| 297 | 20230913 | 141300 | 67643966800 | 47700 | 47700 | 47750 | 47650 | 4443 |
| 298 | 20230913 | 141200 | 67432074700 | 47700 | 47700 | 47750 | 47700 | 2355 |
| 299 | 20230913 | 141100 | 67319732700 | 47750 | 47750 | 47750 | 47700 | 3802 |
| 300 | 20230913 | 141000 | 67138335200 | 47750 | 47750 | 47800 | 47700 | 9553 |
| 301 | 20230913 | 140900 | 66682463350 | 47700 | 47750 | 47750 | 47700 | 5795 |
| 302 | 20230913 | 140800 | 66405942600 | 47700 | 47800 | 47800 | 47700 | 6808 |
| 303 | 20230913 | 140700 | 66080956350 | 47800 | 47700 | 47800 | 47650 | 6994 |
| 304 | 20230913 | 140600 | 65747133500 | 47650 | 47650 | 47700 | 47650 | 667 |
| 305 | 20230913 | 140500 | 65715326700 | 47700 | 47700 | 47700 | 47650 | 969 |
| 306 | 20230913 | 140400 | 65669120350 | 47650 | 47650 | 47700 | 47650 | 580 |
| 307 | 20230913 | 140300 | 65641471800 | 47700 | 47700 | 47700 | 47650 | 1909 |
| 308 | 20230913 | 140200 | 65550428700 | 47700 | 47700 | 47700 | 47650 | 750 |
| 309 | 20230913 | 140100 | 65514665100 | 47650 | 47700 | 47700 | 47650 | 885 |
| 310 | 20230913 | 140000 | 65472473100 | 47700 | 47650 | 47700 | 47650 | 1011 |
| 311 | 20230913 | 135900 | 65424259400 | 47700 | 47650 | 47750 | 47650 | 1365 |
| 312 | 20230913 | 135800 | 65359143900 | 47700 | 47700 | 47750 | 47650 | 2300 |
| 313 | 20230913 | 135700 | 65249450600 | 47700 | 47700 | 47750 | 47700 | 1239 |
| 314 | 20230913 | 135600 | 65190320100 | 47700 | 47650 | 47700 | 47600 | 21266 |
| 315 | 20230913 | 135500 | 64176748850 | 47650 | 47650 | 47700 | 47650 | 3365 |
| 316 | 20230913 | 135400 | 64016381900 | 47700 | 47650 | 47700 | 47650 | 1209 |
| 317 | 20230913 | 135300 | 63958714600 | 47650 | 47650 | 47700 | 47650 | 3121 |
| 318 | 20230913 | 135200 | 63809973350 | 47650 | 47600 | 47650 | 47600 | 4782 |
| 319 | 20230913 | 135100 | 63582142950 | 47600 | 47600 | 47650 | 47600 | 832 |
| 320 | 20230913 | 135000 | 63542514850 | 47650 | 47600 | 47650 | 47550 | 5753 |
| 321 | 20230913 | 134900 | 63268662500 | 47550 | 47600 | 47600 | 47550 | 1262 |
| 322 | 20230913 | 134800 | 63208613200 | 47550 | 47550 | 47600 | 47550 | 1002 |
| 323 | 20230913 | 134700 | 63160941550 | 47600 | 47550 | 47600 | 47550 | 891 |
| 324 | 20230913 | 134600 | 63118545650 | 47600 | 47600 | 47600 | 47550 | 935 |
| 325 | 20230913 | 134500 | 63074055300 | 47600 | 47550 | 47600 | 47550 | 830 |
| 326 | 20230913 | 134400 | 63034570350 | 47600 | 47600 | 47600 | 47550 | 1224 |
| 327 | 20230913 | 134300 | 62976318250 | 47550 | 47500 | 47600 | 47500 | 3259 |
| 328 | 20230913 | 134200 | 62821364800 | 47550 | 47500 | 47550 | 47500 | 965 |
| 329 | 20230913 | 134100 | 62775492350 | 47550 | 47550 | 47550 | 47500 | 765 |
| 330 | 20230913 | 134000 | 62739132100 | 47550 | 47500 | 47550 | 47500 | 939 |
| 331 | 20230913 | 133900 | 62694497650 | 47550 | 47550 | 47550 | 47500 | 943 |
| 332 | 20230913 | 133800 | 62649672650 | 47550 | 47550 | 47550 | 47500 | 729 |
| 333 | 20230913 | 133700 | 62615026800 | 47500 | 47500 | 47550 | 47450 | 5836 |
| 334 | 20230913 | 133600 | 62337824800 | 47500 | 47500 | 47550 | 47450 | 3566 |
| 335 | 20230913 | 133500 | 62168455400 | 47550 | 47550 | 47550 | 47450 | 1990 |
| 336 | 20230913 | 133400 | 62073938400 | 47500 | 47450 | 47550 | 47450 | 1491 |
| 337 | 20230913 | 133300 | 62003134200 | 47450 | 47500 | 47500 | 47450 | 1340 |
| 338 | 20230913 | 133200 | 61939527100 | 47450 | 47500 | 47550 | 47450 | 3299 |
| 339 | 20230913 | 133100 | 61782843300 | 47450 | 47450 | 47550 | 47450 | 1592 |
| 340 | 20230913 | 133000 | 61707233000 | 47450 | 47450 | 47500 | 47450 | 954 |
| 341 | 20230913 | 132900 | 61661946300 | 47500 | 47500 | 47550 | 47450 | 1282 |
| 342 | 20230913 | 132800 | 61601076100 | 47500 | 47500 | 47550 | 47450 | 1883 |
| 343 | 20230913 | 132700 | 61511610850 | 47550 | 47500 | 47550 | 47450 | 1789 |
| 344 | 20230913 | 132600 | 61426618000 | 47500 | 47450 | 47550 | 47450 | 748 |
| 345 | 20230913 | 132500 | 61391083350 | 47500 | 47550 | 47550 | 47450 | 1676 |
| 346 | 20230913 | 132400 | 61311488200 | 47500 | 47500 | 47550 | 47450 | 12846 |
| 347 | 20230913 | 132300 | 60701820400 | 47500 | 47500 | 47500 | 47450 | 1858 |
| 348 | 20230913 | 132200 | 60613594100 | 47500 | 47550 | 47550 | 47450 | 1501 |
| 349 | 20230913 | 132100 | 60542320400 | 47500 | 47500 | 47550 | 47450 | 1561 |
| 350 | 20230913 | 132000 | 60468192700 | 47500 | 47450 | 47500 | 47450 | 1507 |
| 351 | 20230913 | 131900 | 60396631400 | 47450 | 47450 | 47500 | 47450 | 3162 |
| 352 | 20230913 | 131800 | 60246510000 | 47500 | 47450 | 47500 | 47450 | 1186 |
| 353 | 20230913 | 131700 | 60190192600 | 47450 | 47500 | 47500 | 47450 | 856 |
| 354 | 20230913 | 131600 | 60149564800 | 47500 | 47500 | 47550 | 47450 | 2667 |
| 355 | 20230913 | 131500 | 60022908100 | 47500 | 47500 | 47500 | 47450 | 2238 |
| 356 | 20230913 | 131400 | 59916626450 | 47500 | 47450 | 47500 | 47450 | 2715 |
| 357 | 20230913 | 131300 | 59787674800 | 47500 | 47450 | 47500 | 47400 | 7578 |
| 358 | 20230913 | 131200 | 59428101100 | 47450 | 47450 | 47450 | 47400 | 920 |
| 359 | 20230913 | 131100 | 59384463700 | 47450 | 47450 | 47450 | 47400 | 529 |
| 360 | 20230913 | 131000 | 59359376400 | 47450 | 47450 | 47450 | 47400 | 882 |
| 361 | 20230913 | 130900 | 59317550700 | 47450 | 47400 | 47450 | 47400 | 1121 |
| 362 | 20230913 | 130800 | 59264379600 | 47450 | 47400 | 47450 | 47400 | 1189 |
| 363 | 20230913 | 130700 | 59207978600 | 47400 | 47450 | 47450 | 47400 | 595 |
| 364 | 20230913 | 130600 | 59179768300 | 47450 | 47400 | 47450 | 47400 | 1517 |
| 365 | 20230913 | 130500 | 59107847600 | 47450 | 47400 | 47450 | 47400 | 1207 |
| 366 | 20230913 | 130400 | 59050614350 | 47400 | 47450 | 47450 | 47400 | 704 |
| 367 | 20230913 | 130300 | 59017226600 | 47450 | 47400 | 47450 | 47350 | 7756 |
| 368 | 20230913 | 130200 | 58649593850 | 47400 | 47450 | 47450 | 47400 | 4833 |
| 369 | 20230913 | 130100 | 58420499200 | 47450 | 47400 | 47450 | 47400 | 1761 |
| 370 | 20230913 | 130000 | 58337016700 | 47450 | 47400 | 47450 | 47400 | 361 |
| 371 | 20230913 | 125900 | 58319896800 | 47450 | 47450 | 47450 | 47400 | 832 |
| 372 | 20230913 | 125800 | 58280458350 | 47450 | 47450 | 47450 | 47400 | 596 |
| 373 | 20230913 | 125700 | 58252203550 | 47400 | 47400 | 47450 | 47400 | 7448 |
| 374 | 20230913 | 125600 | 57899156650 | 47400 | 47450 | 47450 | 47350 | 42029 |
| 375 | 20230913 | 125500 | 55906950900 | 47450 | 47450 | 47450 | 47400 | 1364 |
| 376 | 20230913 | 125400 | 55842259350 | 47450 | 47450 | 47450 | 47400 | 2919 |
| 377 | 20230913 | 125300 | 55703778150 | 47400 | 47450 | 47450 | 47400 | 1064 |
| 378 | 20230913 | 125200 | 55653300350 | 47450 | 47450 | 47500 | 47400 | 1980 |
| 379 | 20230913 | 125100 | 55559354950 | 47400 | 47500 | 47500 | 47400 | 3412 |
| 380 | 20230913 | 125000 | 55397448600 | 47450 | 47450 | 47450 | 47400 | 2224 |
| 381 | 20230913 | 124900 | 55291927700 | 47450 | 47450 | 47500 | 47400 | 3368 |
| 382 | 20230913 | 124800 | 55132091350 | 47450 | 47400 | 47500 | 47400 | 6323 |
| 383 | 20230913 | 124700 | 54832044800 | 47450 | 47450 | 47450 | 47400 | 2185 |
| 384 | 20230913 | 124600 | 54728386450 | 47450 | 47450 | 47450 | 47400 | 1567 |
| 385 | 20230913 | 124500 | 54654053550 | 47450 | 47450 | 47450 | 47400 | 2377 |
| 386 | 20230913 | 124400 | 54541287250 | 47450 | 47450 | 47500 | 47400 | 8165 |
| 387 | 20230913 | 124300 | 54153844050 | 47450 | 47450 | 47500 | 47400 | 20032 |
| 388 | 20230913 | 124200 | 53203322400 | 47500 | 47500 | 47550 | 47450 | 29616 |
| 389 | 20230913 | 124100 | 51796554650 | 47500 | 47500 | 47550 | 47500 | 1205 |
| 390 | 20230913 | 124000 | 51739297200 | 47500 | 47550 | 47550 | 47500 | 3216 |
| 391 | 20230913 | 123900 | 51586495300 | 47550 | 47550 | 47600 | 47500 | 5089 |
| 392 | 20230913 | 123800 | 51344519650 | 47550 | 47550 | 47550 | 47500 | 1652 |
| 393 | 20230913 | 123700 | 51265988200 | 47550 | 47550 | 47550 | 47500 | 1101 |
| 394 | 20230913 | 123600 | 51213660100 | 47500 | 47550 | 47550 | 47500 | 917 |
| 395 | 20230913 | 123500 | 51170065750 | 47550 | 47550 | 47550 | 47500 | 1684 |
| 396 | 20230913 | 123400 | 51090013650 | 47550 | 47550 | 47550 | 47500 | 1631 |
| 397 | 20230913 | 123300 | 51012479600 | 47550 | 47500 | 47550 | 47500 | 3430 |
| 398 | 20230913 | 123200 | 50849404150 | 47550 | 47550 | 47550 | 47500 | 1842 |
| 399 | 20230913 | 123100 | 50761852450 | 47550 | 47550 | 47550 | 47500 | 2024 |
| 400 | 20230913 | 123000 | 50665649550 | 47500 | 47500 | 47550 | 47500 | 1714 |
| 401 | 20230913 | 122900 | 50584184200 | 47500 | 47500 | 47550 | 47500 | 2250 |
| 402 | 20230913 | 122800 | 50477239750 | 47550 | 47550 | 47550 | 47500 | 727 |
| 403 | 20230913 | 122700 | 50442684550 | 47550 | 47550 | 47550 | 47500 | 1105 |
| 404 | 20230913 | 122600 | 50390166600 | 47550 | 47550 | 47550 | 47500 | 904 |
| 405 | 20230913 | 122500 | 50347204050 | 47500 | 47500 | 47550 | 47500 | 978 |
| 406 | 20230913 | 122400 | 50300735000 | 47500 | 47550 | 47550 | 47500 | 1258 |
| 407 | 20230913 | 122300 | 50240940250 | 47500 | 47550 | 47550 | 47500 | 878 |
| 408 | 20230913 | 122200 | 50199205100 | 47500 | 47550 | 47550 | 47500 | 1243 |
| 409 | 20230913 | 122100 | 50140123000 | 47500 | 47550 | 47550 | 47500 | 528 |
| 410 | 20230913 | 122000 | 50115035950 | 47500 | 47500 | 47550 | 47500 | 689 |
| 411 | 20230913 | 121900 | 50082294750 | 47550 | 47500 | 47550 | 47500 | 842 |
| 412 | 20230913 | 121800 | 50042284250 | 47550 | 47500 | 47550 | 47500 | 1655 |
| 413 | 20230913 | 121700 | 49963658000 | 47500 | 47550 | 47550 | 47500 | 400 |
| 414 | 20230913 | 121600 | 49944648550 | 47500 | 47550 | 47550 | 47500 | 883 |
| 415 | 20230913 | 121500 | 49902683950 | 47500 | 47550 | 47550 | 47500 | 602 |
| 416 | 20230913 | 121400 | 49874081150 | 47550 | 47600 | 47600 | 47500 | 21980 |
| 417 | 20230913 | 121300 | 48828936100 | 47600 | 47600 | 47600 | 47550 | 3908 |
| 418 | 20230913 | 121200 | 48642942400 | 47550 | 47550 | 47600 | 47550 | 1395 |
| 419 | 20230913 | 121100 | 48576593550 | 47600 | 47550 | 47600 | 47550 | 653 |
| 420 | 20230913 | 121000 | 48545524200 | 47550 | 47600 | 47600 | 47550 | 919 |
| 421 | 20230913 | 120900 | 48501808550 | 47550 | 47550 | 47600 | 47550 | 977 |
| 422 | 20230913 | 120800 | 48455335000 | 47600 | 47600 | 47600 | 47550 | 505 |
| 423 | 20230913 | 120700 | 48431300550 | 47550 | 47650 | 47650 | 47550 | 806 |
| 424 | 20230913 | 120600 | 48392929600 | 47650 | 47550 | 47650 | 47550 | 1828 |
| 425 | 20230913 | 120500 | 48305971800 | 47600 | 47600 | 47650 | 47550 | 1049 |
| 426 | 20230913 | 120400 | 48256032600 | 47600 | 47600 | 47650 | 47550 | 797 |
| 427 | 20230913 | 120300 | 48218088450 | 47650 | 47600 | 47650 | 47600 | 1255 |
| 428 | 20230913 | 120200 | 48158334450 | 47650 | 47600 | 47650 | 47550 | 3520 |
| 429 | 20230913 | 120100 | 47990794300 | 47600 | 47550 | 47600 | 47550 | 1029 |
| 430 | 20230913 | 120000 | 47941838800 | 47600 | 47550 | 47600 | 47550 | 1323 |
| 431 | 20230913 | 115900 | 47878866850 | 47550 | 47600 | 47600 | 47550 | 1069 |
| 432 | 20230913 | 115800 | 47828000650 | 47600 | 47550 | 47600 | 47550 | 1478 |
| 433 | 20230913 | 115700 | 47757702200 | 47550 | 47600 | 47600 | 47550 | 670 |
| 434 | 20230913 | 115600 | 47725820600 | 47550 | 47600 | 47600 | 47550 | 911 |
| 435 | 20230913 | 115500 | 47682482400 | 47600 | 47550 | 47600 | 47550 | 1977 |
| 436 | 20230913 | 115400 | 47588447300 | 47550 | 47600 | 47600 | 47550 | 747 |
| 437 | 20230913 | 115300 | 47552906350 | 47600 | 47550 | 47600 | 47550 | 1061 |
| 438 | 20230913 | 115200 | 47502424150 | 47600 | 47600 | 47600 | 47550 | 1047 |
| 439 | 20230913 | 115100 | 47452616400 | 47550 | 47650 | 47650 | 47550 | 1957 |
| 440 | 20230913 | 115000 | 47359455050 | 47600 | 47600 | 47600 | 47550 | 3143 |
| 441 | 20230913 | 114900 | 47209859250 | 47600 | 47600 | 47600 | 47550 | 4424 |
| 442 | 20230913 | 114800 | 46999299150 | 47550 | 47650 | 47650 | 47550 | 2761 |
| 443 | 20230913 | 114700 | 46867844050 | 47600 | 47600 | 47650 | 47550 | 740 |
| 444 | 20230913 | 114600 | 46832607950 | 47600 | 47600 | 47600 | 47550 | 2546 |
| 445 | 20230913 | 114500 | 46711442950 | 47600 | 47600 | 47600 | 47550 | 1024 |
| 446 | 20230913 | 114400 | 46662728050 | 47600 | 47550 | 47600 | 47550 | 601 |
| 447 | 20230913 | 114300 | 46634149450 | 47550 | 47550 | 47600 | 47500 | 11131 |
| 448 | 20230913 | 114200 | 46104870700 | 47500 | 47500 | 47550 | 47500 | 376 |
| 449 | 20230913 | 114100 | 46087001550 | 47500 | 47550 | 47550 | 47500 | 480 |
| 450 | 20230913 | 114000 | 46064194050 | 47550 | 47550 | 47550 | 47500 | 1343 |
| 451 | 20230913 | 113900 | 46000385350 | 47550 | 47550 | 47550 | 47500 | 2595 |
| 452 | 20230913 | 113800 | 45877032150 | 47550 | 47500 | 47550 | 47500 | 10133 |
| 453 | 20230913 | 113700 | 45395218050 | 47500 | 47500 | 47550 | 47500 | 859 |
| 454 | 20230913 | 113600 | 45354397600 | 47500 | 47500 | 47550 | 47500 | 581 |
| 455 | 20230913 | 113500 | 45326793900 | 47500 | 47500 | 47550 | 47500 | 546 |
| 456 | 20230913 | 113400 | 45300854400 | 47550 | 47550 | 47550 | 47500 | 13445 |
| 457 | 20230913 | 113300 | 44662179300 | 47550 | 47500 | 47550 | 47500 | 813 |
| 458 | 20230913 | 113200 | 44623542900 | 47500 | 47550 | 47550 | 47500 | 1516 |
| 459 | 20230913 | 113100 | 44551517700 | 47500 | 47550 | 47550 | 47500 | 1046 |
| 460 | 20230913 | 113000 | 44501825000 | 47500 | 47500 | 47550 | 47500 | 525 |
| 461 | 20230913 | 112900 | 44476884250 | 47500 | 47500 | 47600 | 47500 | 8481 |
| 462 | 20230913 | 112800 | 44073736300 | 47500 | 47550 | 47550 | 47500 | 1009 |
| 463 | 20230913 | 112700 | 44025784250 | 47550 | 47550 | 47550 | 47500 | 928 |
| 464 | 20230913 | 112600 | 43981671450 | 47500 | 47500 | 47550 | 47500 | 426 |
| 465 | 20230913 | 112500 | 43961430350 | 47500 | 47500 | 47550 | 47500 | 623 |
| 466 | 20230913 | 112400 | 43931836450 | 47500 | 47500 | 47550 | 47500 | 963 |
| 467 | 20230913 | 112300 | 43886073300 | 47500 | 47550 | 47550 | 47500 | 2343 |
| 468 | 20230913 | 112200 | 43774747400 | 47550 | 47550 | 47550 | 47500 | 3105 |
| 469 | 20230913 | 112100 | 43627257400 | 47550 | 47550 | 47550 | 47500 | 637 |
| 470 | 20230913 | 112000 | 43596982750 | 47500 | 47450 | 47550 | 47400 | 26516 |
| 471 | 20230913 | 111900 | 42338484850 | 47450 | 47550 | 47550 | 47450 | 38789 |
| 472 | 20230913 | 111800 | 40496193400 | 47500 | 47500 | 47550 | 47500 | 2109 |
| 473 | 20230913 | 111700 | 40395959300 | 47500 | 47550 | 47600 | 47500 | 7890 |
| 474 | 20230913 | 111600 | 40020817400 | 47600 | 47600 | 47600 | 47500 | 17505 |
| 475 | 20230913 | 111500 | 39188457500 | 47550 | 47600 | 47600 | 47550 | 721 |
| 476 | 20230913 | 111400 | 39154167950 | 47600 | 47600 | 47600 | 47550 | 760 |
| 477 | 20230913 | 111300 | 39118025100 | 47600 | 47600 | 47600 | 47550 | 1015 |
| 478 | 20230913 | 111200 | 39069757950 | 47550 | 47550 | 47600 | 47550 | 8432 |
| 479 | 20230913 | 111100 | 38668805350 | 47550 | 47600 | 47600 | 47550 | 1620 |
| 480 | 20230913 | 111000 | 38591757200 | 47600 | 47550 | 47600 | 47550 | 3955 |
| 481 | 20230913 | 110900 | 38403648350 | 47600 | 47600 | 47600 | 47550 | 921 |
| 482 | 20230913 | 110800 | 38359831100 | 47600 | 47600 | 47600 | 47550 | 5903 |
| 483 | 20230913 | 110700 | 38078857000 | 47600 | 47600 | 47650 | 47600 | 1112 |
| 484 | 20230913 | 110600 | 38025910750 | 47600 | 47600 | 47650 | 47600 | 554 |
| 485 | 20230913 | 110500 | 37999524600 | 47650 | 47600 | 47650 | 47600 | 1016 |
| 486 | 20230913 | 110400 | 37951144300 | 47650 | 47600 | 47650 | 47600 | 808 |
| 487 | 20230913 | 110300 | 37912671550 | 47600 | 47700 | 47700 | 47550 | 4470 |
| 488 | 20230913 | 110200 | 37699864100 | 47700 | 47600 | 47700 | 47600 | 1692 |
| 489 | 20230913 | 110100 | 37619253900 | 47600 | 47600 | 47650 | 47550 | 1167 |
| 490 | 20230913 | 110000 | 37563704450 | 47600 | 47650 | 47650 | 47600 | 1607 |
| 491 | 20230913 | 105900 | 37487208100 | 47650 | 47600 | 47650 | 47550 | 5857 |
| 492 | 20230913 | 105800 | 37208609400 | 47600 | 47550 | 47600 | 47550 | 3407 |
| 493 | 20230913 | 105700 | 37046571700 | 47600 | 47600 | 47600 | 47550 | 4951 |
| 494 | 20230913 | 105600 | 36811083300 | 47550 | 47600 | 47650 | 47550 | 3392 |
| 495 | 20230913 | 105500 | 36649725450 | 47600 | 47650 | 47650 | 47600 | 3285 |
| 496 | 20230913 | 105400 | 36493356950 | 47600 | 47600 | 47650 | 47600 | 7435 |
| 497 | 20230913 | 105300 | 36139276450 | 47600 | 47700 | 47700 | 47600 | 13148 |
| 498 | 20230913 | 105200 | 35513143200 | 47700 | 47700 | 47700 | 47650 | 1683 |
| 499 | 20230913 | 105100 | 35432918000 | 47650 | 47700 | 47750 | 47650 | 3023 |
| 500 | 20230913 | 105000 | 35288724500 | 47750 | 47700 | 47750 | 47700 | 1214 |
| 501 | 20230913 | 104900 | 35230815600 | 47750 | 47750 | 47750 | 47700 | 16548 |
| 502 | 20230913 | 104800 | 34441473900 | 47750 | 47700 | 47750 | 47700 | 736 |
| 503 | 20230913 | 104700 | 34406365050 | 47700 | 47750 | 47800 | 47700 | 10813 |
| 504 | 20230913 | 104600 | 33890025250 | 47750 | 47750 | 47800 | 47750 | 643 |
| 505 | 20230913 | 104500 | 33859314900 | 47800 | 47750 | 47800 | 47750 | 1411 |
| 506 | 20230913 | 104400 | 33791893300 | 47750 | 47750 | 47800 | 47750 | 516 |
| 507 | 20230913 | 104300 | 33767245800 | 47750 | 47800 | 47800 | 47750 | 590 |
| 508 | 20230913 | 104200 | 33739071400 | 47800 | 47750 | 47800 | 47750 | 310 |
| 509 | 20230913 | 104100 | 33724261500 | 47800 | 47800 | 47800 | 47750 | 572 |
| 510 | 20230913 | 104000 | 33696939900 | 47750 | 47800 | 47800 | 47750 | 1173 |
| 511 | 20230913 | 103900 | 33640894450 | 47800 | 47850 | 47850 | 47750 | 8770 |
| 512 | 20230913 | 103800 | 33221688950 | 47850 | 47800 | 47850 | 47800 | 2614 |
| 513 | 20230913 | 103700 | 33096738050 | 47850 | 47900 | 47900 | 47800 | 5309 |
| 514 | 20230913 | 103600 | 32842747150 | 47850 | 47850 | 47900 | 47850 | 288 |
| 515 | 20230913 | 103500 | 32828965300 | 47850 | 47850 | 47900 | 47850 | 711 |
| 516 | 20230913 | 103400 | 32794942850 | 47850 | 47850 | 47950 | 47850 | 4879 |
| 517 | 20230913 | 103300 | 32561363350 | 47850 | 47850 | 47900 | 47850 | 1257 |
| 518 | 20230913 | 103200 | 32501211450 | 47900 | 47900 | 47950 | 47850 | 9500 |
| 519 | 20230913 | 103100 | 32046160900 | 47950 | 47900 | 47950 | 47900 | 2588 |
| 520 | 20230913 | 103000 | 31922186600 | 47900 | 47950 | 48000 | 47900 | 2454 |
| 521 | 20230913 | 102900 | 31804531600 | 47950 | 47950 | 48000 | 47950 | 1106 |
| 522 | 20230913 | 102800 | 31751497750 | 47950 | 47950 | 48000 | 47950 | 864 |
| 523 | 20230913 | 102700 | 31710067850 | 47950 | 48050 | 48050 | 47950 | 11825 |
| 524 | 20230913 | 102600 | 31142388600 | 48050 | 48050 | 48100 | 48050 | 2043 |
| 525 | 20230913 | 102500 | 31044191350 | 48050 | 48050 | 48100 | 48000 | 9020 |
| 526 | 20230913 | 102400 | 30610817000 | 48000 | 48050 | 48100 | 48000 | 4199 |
| 527 | 20230913 | 102300 | 30409079250 | 48050 | 48100 | 48100 | 48050 | 1365 |
| 528 | 20230913 | 102200 | 30343478700 | 48100 | 48100 | 48100 | 48050 | 1146 |
| 529 | 20230913 | 102100 | 30288395500 | 48100 | 48050 | 48100 | 48000 | 2694 |
| 530 | 20230913 | 102000 | 30158944750 | 48050 | 48050 | 48050 | 48000 | 750 |
| 531 | 20230913 | 101900 | 30122926450 | 48050 | 48050 | 48100 | 48050 | 2550 |
| 532 | 20230913 | 101800 | 30000384550 | 48050 | 48050 | 48100 | 48000 | 2753 |
| 533 | 20230913 | 101700 | 29868092100 | 48050 | 48050 | 48100 | 48050 | 1294 |
| 534 | 20230913 | 101600 | 29805914850 | 48050 | 48050 | 48100 | 48050 | 1116 |
| 535 | 20230913 | 101500 | 29752279250 | 48050 | 48050 | 48100 | 48050 | 3403 |
| 536 | 20230913 | 101400 | 29588745550 | 48050 | 48000 | 48100 | 48000 | 7920 |
| 537 | 20230913 | 101300 | 29208146850 | 48050 | 48050 | 48050 | 48000 | 991 |
| 538 | 20230913 | 101200 | 29160558000 | 48000 | 48050 | 48050 | 48000 | 802 |
| 539 | 20230913 | 101100 | 29122056950 | 48000 | 48000 | 48050 | 48000 | 675 |
| 540 | 20230913 | 101000 | 29089641050 | 48050 | 48050 | 48050 | 48000 | 1050 |
| 541 | 20230913 | 100900 | 29039214100 | 48000 | 48000 | 48050 | 48000 | 1062 |
| 542 | 20230913 | 100800 | 28988230400 | 48000 | 47950 | 48050 | 47950 | 6008 |
| 543 | 20230913 | 100700 | 28699817850 | 47950 | 48000 | 48000 | 47950 | 870 |
| 544 | 20230913 | 100600 | 28658097050 | 47950 | 47900 | 48000 | 47900 | 5298 |
| 545 | 20230913 | 100500 | 28404065700 | 47900 | 47900 | 47950 | 47900 | 3241 |
| 546 | 20230913 | 100400 | 28248815700 | 47900 | 47950 | 47950 | 47900 | 4787 |
| 547 | 20230913 | 100300 | 28019513850 | 47950 | 47950 | 47950 | 47900 | 2082 |
| 548 | 20230913 | 100200 | 27919690650 | 47950 | 48000 | 48000 | 47950 | 3453 |
| 549 | 20230913 | 100100 | 27754095300 | 47950 | 48000 | 48000 | 47950 | 4355 |
| 550 | 20230913 | 100000 | 27545066800 | 48000 | 47900 | 48000 | 47900 | 5627 |
| 551 | 20230913 | 095900 | 27275227700 | 47900 | 47950 | 47950 | 47900 | 1100 |
| 552 | 20230913 | 095800 | 27222493450 | 47950 | 47900 | 47950 | 47850 | 5078 |
| 553 | 20230913 | 095700 | 26979251200 | 47900 | 47900 | 47900 | 47850 | 722 |
| 554 | 20230913 | 095600 | 26944679800 | 47900 | 47850 | 47900 | 47850 | 1678 |
| 555 | 20230913 | 095500 | 26864332650 | 47850 | 47900 | 47950 | 47850 | 3436 |
| 556 | 20230913 | 095400 | 26699761500 | 47900 | 47900 | 47950 | 47850 | 5911 |
| 557 | 20230913 | 095300 | 26416624250 | 47900 | 47850 | 47900 | 47800 | 7744 |
| 558 | 20230913 | 095200 | 26046070700 | 47800 | 47850 | 47850 | 47800 | 564 |
| 559 | 20230913 | 095100 | 26019096900 | 47850 | 47850 | 47850 | 47800 | 875 |
| 560 | 20230913 | 095000 | 25977264350 | 47850 | 47800 | 47850 | 47750 | 11130 |
| 561 | 20230913 | 094900 | 25444966300 | 47750 | 47800 | 47800 | 47750 | 730 |
| 562 | 20230913 | 094800 | 25410080300 | 47750 | 47800 | 47800 | 47750 | 1472 |
| 563 | 20230913 | 094700 | 25339758200 | 47800 | 47800 | 47800 | 47750 | 761 |
| 564 | 20230913 | 094600 | 25303402000 | 47800 | 47750 | 47800 | 47700 | 3085 |
| 565 | 20230913 | 094500 | 25156088900 | 47750 | 47750 | 47800 | 47700 | 1908 |
| 566 | 20230913 | 094400 | 25064960850 | 47750 | 47800 | 47800 | 47750 | 5883 |
| 567 | 20230913 | 094300 | 24784037850 | 47750 | 47750 | 47800 | 47700 | 6183 |
| 568 | 20230913 | 094200 | 24488692150 | 47750 | 47700 | 47750 | 47700 | 3620 |
| 569 | 20230913 | 094100 | 24315847500 | 47750 | 47700 | 47750 | 47700 | 5069 |
| 570 | 20230913 | 094000 | 24074043550 | 47700 | 47750 | 47800 | 47650 | 11628 |
| 571 | 20230913 | 093900 | 23519217450 | 47750 | 47700 | 47750 | 47650 | 9999 |
| 572 | 20230913 | 093800 | 23042071450 | 47700 | 47700 | 47700 | 47650 | 1462 |
| 573 | 20230913 | 093700 | 22972388300 | 47700 | 47600 | 47700 | 47600 | 6053 |
| 574 | 20230913 | 093600 | 22683930450 | 47650 | 47650 | 47650 | 47600 | 1987 |
| 575 | 20230913 | 093500 | 22589321050 | 47650 | 47600 | 47650 | 47550 | 3245 |
| 576 | 20230913 | 093400 | 22434873000 | 47600 | 47650 | 47650 | 47550 | 5188 |
| 577 | 20230913 | 093300 | 22187926300 | 47600 | 47700 | 47700 | 47600 | 8668 |
| 578 | 20230913 | 093200 | 21774778400 | 47700 | 47600 | 47700 | 47600 | 6323 |
| 579 | 20230913 | 093100 | 21473455200 | 47650 | 47600 | 47650 | 47600 | 1602 |
| 580 | 20230913 | 093000 | 21397172300 | 47600 | 47600 | 47650 | 47550 | 11252 |
| 581 | 20230913 | 092900 | 20861572050 | 47600 | 47550 | 47600 | 47550 | 1258 |
| 582 | 20230913 | 092800 | 20801699900 | 47600 | 47550 | 47600 | 47500 | 5174 |
| 583 | 20230913 | 092700 | 20555689900 | 47500 | 47500 | 47550 | 47450 | 2420 |
| 584 | 20230913 | 092600 | 20440701300 | 47500 | 47400 | 47500 | 47400 | 10265 |
| 585 | 20230913 | 092500 | 19953676350 | 47450 | 47500 | 47500 | 47400 | 7001 |
| 586 | 20230913 | 092400 | 19621473400 | 47450 | 47600 | 47600 | 47450 | 20856 |
| 587 | 20230913 | 092300 | 18630605700 | 47600 | 47600 | 47650 | 47600 | 1743 |
| 588 | 20230913 | 092200 | 18547622150 | 47600 | 47650 | 47650 | 47500 | 18188 |
| 589 | 20230913 | 092100 | 17682513400 | 47650 | 47650 | 47650 | 47600 | 6009 |
| 590 | 20230913 | 092000 | 17396213500 | 47650 | 47550 | 47650 | 47550 | 6316 |
| 591 | 20230913 | 091900 | 17095662150 | 47550 | 47500 | 47600 | 47500 | 6354 |
| 592 | 20230913 | 091800 | 16793544850 | 47500 | 47500 | 47550 | 47450 | 7386 |
| 593 | 20230913 | 091700 | 16442748200 | 47450 | 47600 | 47600 | 47450 | 15209 |
| 594 | 20230913 | 091600 | 15720199800 | 47600 | 47650 | 47650 | 47500 | 6587 |
| 595 | 20230913 | 091500 | 15406953550 | 47600 | 47600 | 47650 | 47550 | 8143 |
| 596 | 20230913 | 091400 | 15019342500 | 47600 | 47400 | 47600 | 47400 | 9393 |
| 597 | 20230913 | 091300 | 14573362000 | 47400 | 47350 | 47400 | 47300 | 27571 |
| 598 | 20230913 | 091200 | 13267499250 | 47350 | 47450 | 47500 | 47300 | 42465 |
| 599 | 20230913 | 091100 | 11253920550 | 47500 | 47550 | 47550 | 47450 | 18671 |
| 600 | 20230913 | 091000 | 10367036050 | 47550 | 47750 | 47800 | 47500 | 63323 |
| 601 | 20230913 | 090900 | 7350989150 | 47800 | 47800 | 47800 | 47750 | 6509 |
| 602 | 20230913 | 090800 | 7040013300 | 47800 | 47850 | 47850 | 47750 | 19062 |
| 603 | 20230913 | 090700 | 6128579200 | 47850 | 47800 | 47850 | 47750 | 9245 |
| 604 | 20230913 | 090600 | 5686769150 | 47800 | 47900 | 47900 | 47750 | 16897 |
| 605 | 20230913 | 090500 | 4878768050 | 47900 | 47800 | 47900 | 47750 | 12674 |
| 606 | 20230913 | 090400 | 4272638400 | 47800 | 47950 | 47950 | 47750 | 27658 |
| 607 | 20230913 | 090300 | 2949184350 | 47950 | 48000 | 48000 | 47900 | 7755 |
| 608 | 20230913 | 090200 | 2577453550 | 48000 | 47950 | 48000 | 47900 | 4370 |
| 609 | 20230913 | 090100 | 2367905400 | 47950 | 48050 | 48050 | 47900 | 19225 |
| 610 | 20230913 | 090000 | 1445944650 | 48000 | 48100 | 48150 | 48000 | 30056 |