33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 3 | 20230914 | 190600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230914 | 190500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230914 | 190400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230914 | 190300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230914 | 190200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230914 | 190100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230914 | 190000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230914 | 185900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230914 | 185800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230914 | 185700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230914 | 185600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230914 | 185500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230914 | 185400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230914 | 185300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230914 | 185200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230914 | 185100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230914 | 185000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230914 | 184900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230914 | 184800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230914 | 184700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230914 | 184600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230914 | 184500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230914 | 184400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230914 | 184300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230914 | 184200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230914 | 184100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230914 | 184000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230914 | 183900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230914 | 183800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230914 | 183700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 33 | 20230914 | 183600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230914 | 183500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230914 | 183400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230914 | 183300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230914 | 183200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230914 | 183100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230914 | 183000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230914 | 182900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230914 | 182800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230914 | 182700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230914 | 182600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230914 | 182500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230914 | 182400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230914 | 182300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230914 | 182200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230914 | 182100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230914 | 182000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230914 | 181900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230914 | 181800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230914 | 181700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230914 | 181600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230914 | 181500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230914 | 181400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230914 | 181300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230914 | 181200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230914 | 181100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230914 | 181000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230914 | 180900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230914 | 180800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230914 | 180700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 63 | 20230914 | 180600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230914 | 180500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230914 | 180400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230914 | 180300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230914 | 180200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230914 | 180100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230914 | 180000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230914 | 175900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230914 | 175800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230914 | 175700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230914 | 175600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230914 | 175500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230914 | 175400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230914 | 175300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230914 | 175200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230914 | 175100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230914 | 175000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230914 | 174900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230914 | 174800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230914 | 174700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230914 | 174600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230914 | 174500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230914 | 174400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230914 | 174300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230914 | 174200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230914 | 174100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230914 | 174000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230914 | 173900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230914 | 173800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230914 | 173700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 93 | 20230914 | 173600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230914 | 173500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230914 | 173400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230914 | 173300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230914 | 173200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230914 | 173100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230914 | 173000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230914 | 172900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230914 | 172800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230914 | 172700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230914 | 172600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230914 | 172500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230914 | 172400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230914 | 172300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230914 | 172200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230914 | 172100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230914 | 172000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230914 | 171900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230914 | 171800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230914 | 171700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230914 | 171600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230914 | 171500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230914 | 171400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230914 | 171300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230914 | 171200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230914 | 171100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230914 | 171000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230914 | 170900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230914 | 170800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230914 | 170700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 123 | 20230914 | 170600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230914 | 170500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230914 | 170400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230914 | 170300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230914 | 170200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230914 | 170100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230914 | 170000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230914 | 165900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230914 | 165800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230914 | 165700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230914 | 165600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230914 | 165500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230914 | 165400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230914 | 165300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230914 | 165200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230914 | 165100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230914 | 165000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230914 | 164900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230914 | 164800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230914 | 164700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230914 | 164600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230914 | 164500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230914 | 164400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230914 | 164300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230914 | 164200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230914 | 164100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230914 | 164000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230914 | 163900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230914 | 163800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230914 | 163700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 153 | 20230914 | 163600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230914 | 163500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230914 | 163400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230914 | 163300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230914 | 163200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230914 | 163100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230914 | 163000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230914 | 162900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230914 | 162800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230914 | 162700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230914 | 162600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230914 | 162500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230914 | 162400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230914 | 162300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230914 | 162200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230914 | 162100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230914 | 162000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230914 | 161900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230914 | 161800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230914 | 161700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230914 | 161600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230914 | 161500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230914 | 161400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230914 | 161300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230914 | 161200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230914 | 161100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230914 | 161000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230914 | 160900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230914 | 160800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230914 | 160700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 183 | 20230914 | 160600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230914 | 160500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230914 | 160400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230914 | 160300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230914 | 160200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230914 | 160100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230914 | 160000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230914 | 155900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230914 | 155800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230914 | 155700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20230914 | 155600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20230914 | 155500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20230914 | 155400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20230914 | 155300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20230914 | 155200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20230914 | 155100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20230914 | 155000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20230914 | 154900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20230914 | 154800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20230914 | 154700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20230914 | 154600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20230914 | 154500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20230914 | 154400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20230914 | 154300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20230914 | 154200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20230914 | 154100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20230914 | 154000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20230914 | 153900 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20230914 | 153800 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20230914 | 153700 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 213 | 20230914 | 153600 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20230914 | 153500 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20230914 | 153400 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20230914 | 153300 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20230914 | 153200 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20230914 | 153100 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20230914 | 153000 | 80632901500 | 48300 | 48300 | 48300 | 48300 | 547383 |
| 220 | 20230914 | 152900 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20230914 | 152800 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20230914 | 152700 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20230914 | 152600 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20230914 | 152500 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20230914 | 152400 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20230914 | 152300 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20230914 | 152200 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20230914 | 152100 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20230914 | 152000 | 54194302600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20230914 | 151900 | 54194302600 | 48050 | 48050 | 48100 | 48050 | 3838 |
| 231 | 20230914 | 151800 | 54009765100 | 48050 | 48100 | 48100 | 48050 | 1768 |
| 232 | 20230914 | 151700 | 53924756750 | 48050 | 48050 | 48100 | 48050 | 3615 |
| 233 | 20230914 | 151600 | 53750928750 | 48050 | 48100 | 48150 | 48050 | 3887 |
| 234 | 20230914 | 151500 | 53563980650 | 48100 | 48100 | 48150 | 48050 | 6136 |
| 235 | 20230914 | 151400 | 53268856100 | 48050 | 48100 | 48100 | 48050 | 746 |
| 236 | 20230914 | 151300 | 53233008300 | 48100 | 48100 | 48150 | 48050 | 1791 |
| 237 | 20230914 | 151200 | 53146867700 | 48100 | 48150 | 48150 | 48100 | 2496 |
| 238 | 20230914 | 151100 | 53026808800 | 48100 | 48150 | 48150 | 48100 | 834 |
| 239 | 20230914 | 151000 | 52986689400 | 48100 | 48100 | 48150 | 48100 | 1150 |
| 240 | 20230914 | 150900 | 52931373750 | 48100 | 48150 | 48150 | 48100 | 2416 |
| 241 | 20230914 | 150800 | 52815146650 | 48100 | 48100 | 48150 | 48100 | 1020 |
| 242 | 20230914 | 150700 | 52766081850 | 48150 | 48100 | 48150 | 48100 | 1783 |
| 243 | 20230914 | 150600 | 52680302200 | 48100 | 48100 | 48150 | 48100 | 1992 |
| 244 | 20230914 | 150500 | 52584461000 | 48150 | 48150 | 48150 | 48100 | 4944 |
| 245 | 20230914 | 150400 | 52346639000 | 48150 | 48150 | 48200 | 48100 | 2219 |
| 246 | 20230914 | 150300 | 52239787050 | 48150 | 48200 | 48200 | 48150 | 995 |
| 247 | 20230914 | 150200 | 52191861350 | 48150 | 48150 | 48200 | 48150 | 2505 |
| 248 | 20230914 | 150100 | 52071156750 | 48150 | 48200 | 48200 | 48150 | 1119 |
| 249 | 20230914 | 150000 | 52017241650 | 48200 | 48250 | 48250 | 48150 | 3920 |
| 250 | 20230914 | 145900 | 51828307850 | 48250 | 48200 | 48250 | 48200 | 701 |
| 251 | 20230914 | 145800 | 51794495250 | 48200 | 48250 | 48250 | 48200 | 962 |
| 252 | 20230914 | 145700 | 51748103400 | 48250 | 48250 | 48250 | 48200 | 1140 |
| 253 | 20230914 | 145600 | 51693126400 | 48200 | 48250 | 48250 | 48200 | 770 |
| 254 | 20230914 | 145500 | 51655992850 | 48250 | 48200 | 48250 | 48200 | 5671 |
| 255 | 20230914 | 145400 | 51382624850 | 48150 | 48200 | 48200 | 48150 | 1862 |
| 256 | 20230914 | 145300 | 51292899100 | 48150 | 48200 | 48200 | 48150 | 984 |
| 257 | 20230914 | 145200 | 51245511350 | 48150 | 48200 | 48250 | 48150 | 10098 |
| 258 | 20230914 | 145100 | 50758871100 | 48200 | 48200 | 48250 | 48200 | 1149 |
| 259 | 20230914 | 145000 | 50703457400 | 48200 | 48200 | 48250 | 48200 | 1483 |
| 260 | 20230914 | 144900 | 50631954600 | 48200 | 48250 | 48300 | 48200 | 10975 |
| 261 | 20230914 | 144800 | 50102410350 | 48300 | 48300 | 48300 | 48250 | 1152 |
| 262 | 20230914 | 144700 | 50046785550 | 48250 | 48300 | 48300 | 48250 | 1001 |
| 263 | 20230914 | 144600 | 49998461150 | 48250 | 48250 | 48300 | 48250 | 1669 |
| 264 | 20230914 | 144500 | 49917902050 | 48300 | 48250 | 48300 | 48250 | 2388 |
| 265 | 20230914 | 144400 | 49802588800 | 48300 | 48200 | 48300 | 48200 | 8355 |
| 266 | 20230914 | 144300 | 49399463200 | 48200 | 48200 | 48250 | 48200 | 597 |
| 267 | 20230914 | 144200 | 49370679650 | 48200 | 48250 | 48250 | 48200 | 970 |
| 268 | 20230914 | 144100 | 49323891550 | 48200 | 48200 | 48250 | 48200 | 1168 |
| 269 | 20230914 | 144000 | 49267553950 | 48200 | 48200 | 48250 | 48200 | 1071 |
| 270 | 20230914 | 143900 | 49215900700 | 48250 | 48200 | 48250 | 48200 | 1622 |
| 271 | 20230914 | 143800 | 49137691500 | 48200 | 48200 | 48250 | 48200 | 946 |
| 272 | 20230914 | 143700 | 49092074450 | 48250 | 48200 | 48250 | 48200 | 962 |
| 273 | 20230914 | 143600 | 49045673150 | 48250 | 48300 | 48300 | 48200 | 2343 |
| 274 | 20230914 | 143500 | 48932608200 | 48250 | 48300 | 48300 | 48250 | 2139 |
| 275 | 20230914 | 143400 | 48829370050 | 48250 | 48300 | 48300 | 48250 | 1328 |
| 276 | 20230914 | 143300 | 48765255400 | 48300 | 48300 | 48300 | 48250 | 980 |
| 277 | 20230914 | 143200 | 48717940750 | 48300 | 48250 | 48300 | 48250 | 689 |
| 278 | 20230914 | 143100 | 48684688800 | 48250 | 48250 | 48300 | 48200 | 4543 |
| 279 | 20230914 | 143000 | 48465482700 | 48250 | 48200 | 48250 | 48200 | 834 |
| 280 | 20230914 | 142900 | 48425254050 | 48250 | 48200 | 48250 | 48200 | 897 |
| 281 | 20230914 | 142800 | 48381985850 | 48200 | 48200 | 48250 | 48200 | 1759 |
| 282 | 20230914 | 142700 | 48297136000 | 48250 | 48250 | 48250 | 48200 | 907 |
| 283 | 20230914 | 142600 | 48253388400 | 48250 | 48200 | 48250 | 48200 | 2136 |
| 284 | 20230914 | 142500 | 48150350450 | 48250 | 48250 | 48250 | 48200 | 926 |
| 285 | 20230914 | 142400 | 48105677400 | 48250 | 48300 | 48300 | 48200 | 3294 |
| 286 | 20230914 | 142300 | 47946733700 | 48300 | 48250 | 48300 | 48250 | 1616 |
| 287 | 20230914 | 142200 | 47868717250 | 48300 | 48200 | 48300 | 48200 | 8143 |
| 288 | 20230914 | 142100 | 47475836250 | 48200 | 48250 | 48250 | 48200 | 460 |
| 289 | 20230914 | 142000 | 47453647100 | 48200 | 48250 | 48250 | 48200 | 2761 |
| 290 | 20230914 | 141900 | 47320525800 | 48250 | 48200 | 48250 | 48200 | 709 |
| 291 | 20230914 | 141800 | 47286331250 | 48250 | 48200 | 48250 | 48200 | 837 |
| 292 | 20230914 | 141700 | 47245956900 | 48200 | 48250 | 48250 | 48200 | 1463 |
| 293 | 20230914 | 141600 | 47175392750 | 48250 | 48250 | 48250 | 48200 | 1218 |
| 294 | 20230914 | 141500 | 47116651900 | 48200 | 48200 | 48250 | 48200 | 1188 |
| 295 | 20230914 | 141400 | 47059347250 | 48200 | 48250 | 48300 | 48200 | 2258 |
| 296 | 20230914 | 141300 | 46950372300 | 48250 | 48300 | 48300 | 48250 | 1277 |
| 297 | 20230914 | 141200 | 46888717000 | 48300 | 48250 | 48300 | 48200 | 7426 |
| 298 | 20230914 | 141100 | 46530345250 | 48250 | 48200 | 48250 | 48200 | 2067 |
| 299 | 20230914 | 141000 | 46430657350 | 48200 | 48250 | 48250 | 48200 | 894 |
| 300 | 20230914 | 140900 | 46387541150 | 48250 | 48200 | 48250 | 48200 | 2313 |
| 301 | 20230914 | 140800 | 46275957900 | 48250 | 48200 | 48250 | 48200 | 1154 |
| 302 | 20230914 | 140700 | 46220292600 | 48200 | 48200 | 48250 | 48200 | 1108 |
| 303 | 20230914 | 140600 | 46166864550 | 48200 | 48150 | 48250 | 48150 | 7106 |
| 304 | 20230914 | 140500 | 45824381550 | 48150 | 48200 | 48200 | 48150 | 817 |
| 305 | 20230914 | 140400 | 45785018500 | 48150 | 48150 | 48200 | 48150 | 977 |
| 306 | 20230914 | 140300 | 45737952700 | 48200 | 48200 | 48200 | 48150 | 799 |
| 307 | 20230914 | 140200 | 45699450350 | 48150 | 48150 | 48200 | 48150 | 1007 |
| 308 | 20230914 | 140100 | 45650944500 | 48200 | 48100 | 48200 | 48100 | 988 |
| 309 | 20230914 | 140000 | 45603372050 | 48100 | 48200 | 48200 | 48100 | 2797 |
| 310 | 20230914 | 135900 | 45468682050 | 48150 | 48200 | 48200 | 48150 | 2490 |
| 311 | 20230914 | 135800 | 45348717150 | 48200 | 48200 | 48250 | 48200 | 569 |
| 312 | 20230914 | 135700 | 45321288450 | 48250 | 48200 | 48250 | 48200 | 1998 |
| 313 | 20230914 | 135600 | 45224962850 | 48250 | 48200 | 48250 | 48200 | 1797 |
| 314 | 20230914 | 135500 | 45138263950 | 48200 | 48150 | 48250 | 48150 | 7426 |
| 315 | 20230914 | 135400 | 44780310850 | 48200 | 48200 | 48200 | 48150 | 733 |
| 316 | 20230914 | 135300 | 44744997550 | 48150 | 48150 | 48200 | 48150 | 926 |
| 317 | 20230914 | 135200 | 44700377500 | 48150 | 48200 | 48200 | 48150 | 938 |
| 318 | 20230914 | 135100 | 44655191350 | 48150 | 48150 | 48200 | 48150 | 1793 |
| 319 | 20230914 | 135000 | 44568837000 | 48150 | 48200 | 48250 | 48150 | 1683 |
| 320 | 20230914 | 134900 | 44487714100 | 48250 | 48250 | 48250 | 48200 | 1459 |
| 321 | 20230914 | 134800 | 44417366000 | 48200 | 48250 | 48250 | 48200 | 2819 |
| 322 | 20230914 | 134700 | 44281473900 | 48200 | 48200 | 48250 | 48200 | 1603 |
| 323 | 20230914 | 134600 | 44204203100 | 48200 | 48250 | 48250 | 48200 | 1991 |
| 324 | 20230914 | 134500 | 44108234150 | 48200 | 48200 | 48250 | 48200 | 1503 |
| 325 | 20230914 | 134400 | 44035768550 | 48200 | 48250 | 48250 | 48200 | 2238 |
| 326 | 20230914 | 134300 | 43927877250 | 48200 | 48200 | 48250 | 48200 | 1146 |
| 327 | 20230914 | 134200 | 43872609450 | 48250 | 48250 | 48250 | 48200 | 3001 |
| 328 | 20230914 | 134100 | 43727885850 | 48200 | 48250 | 48250 | 48200 | 1036 |
| 329 | 20230914 | 134000 | 43677902250 | 48250 | 48250 | 48300 | 48200 | 925 |
| 330 | 20230914 | 133900 | 43633271950 | 48200 | 48300 | 48300 | 48200 | 3352 |
| 331 | 20230914 | 133800 | 43471529300 | 48250 | 48250 | 48300 | 48200 | 924 |
| 332 | 20230914 | 133700 | 43426943400 | 48200 | 48250 | 48300 | 48200 | 2822 |
| 333 | 20230914 | 133600 | 43290783150 | 48250 | 48300 | 48300 | 48250 | 2680 |
| 334 | 20230914 | 133500 | 43161449300 | 48250 | 48250 | 48300 | 48250 | 1771 |
| 335 | 20230914 | 133400 | 43075952300 | 48250 | 48300 | 48300 | 48250 | 1173 |
| 336 | 20230914 | 133300 | 43019313800 | 48250 | 48300 | 48300 | 48250 | 1153 |
| 337 | 20230914 | 133200 | 42963653500 | 48300 | 48300 | 48300 | 48250 | 1765 |
| 338 | 20230914 | 133100 | 42878460350 | 48300 | 48300 | 48300 | 48250 | 1152 |
| 339 | 20230914 | 133000 | 42822846700 | 48300 | 48250 | 48300 | 48250 | 854 |
| 340 | 20230914 | 132900 | 42781612150 | 48250 | 48250 | 48300 | 48250 | 5069 |
| 341 | 20230914 | 132800 | 42537024150 | 48200 | 48200 | 48250 | 48200 | 1039 |
| 342 | 20230914 | 132700 | 42486919150 | 48250 | 48250 | 48250 | 48200 | 786 |
| 343 | 20230914 | 132600 | 42449031950 | 48200 | 48200 | 48250 | 48200 | 730 |
| 344 | 20230914 | 132500 | 42413825600 | 48250 | 48200 | 48250 | 48150 | 2295 |
| 345 | 20230914 | 132400 | 42303190500 | 48200 | 48250 | 48300 | 48200 | 8545 |
| 346 | 20230914 | 132300 | 41890982900 | 48300 | 48250 | 48300 | 48250 | 1275 |
| 347 | 20230914 | 132200 | 41829438100 | 48300 | 48300 | 48300 | 48250 | 1100 |
| 348 | 20230914 | 132100 | 41776337650 | 48300 | 48250 | 48300 | 48250 | 1811 |
| 349 | 20230914 | 132000 | 41688922600 | 48300 | 48250 | 48300 | 48250 | 1180 |
| 350 | 20230914 | 131900 | 41631966700 | 48250 | 48250 | 48300 | 48250 | 11890 |
| 351 | 20230914 | 131800 | 41058126050 | 48250 | 48250 | 48250 | 48200 | 1209 |
| 352 | 20230914 | 131700 | 40999801400 | 48250 | 48200 | 48250 | 48200 | 889 |
| 353 | 20230914 | 131600 | 40956926650 | 48250 | 48200 | 48250 | 48200 | 1231 |
| 354 | 20230914 | 131500 | 40897562250 | 48250 | 48250 | 48250 | 48200 | 456 |
| 355 | 20230914 | 131400 | 40875575450 | 48250 | 48200 | 48250 | 48200 | 931 |
| 356 | 20230914 | 131300 | 40830673500 | 48250 | 48250 | 48250 | 48200 | 596 |
| 357 | 20230914 | 131200 | 40801925550 | 48200 | 48250 | 48250 | 48200 | 675 |
| 358 | 20230914 | 131100 | 40769363850 | 48250 | 48200 | 48250 | 48200 | 1437 |
| 359 | 20230914 | 131000 | 40700078500 | 48200 | 48250 | 48250 | 48200 | 1344 |
| 360 | 20230914 | 130900 | 40635262600 | 48250 | 48250 | 48250 | 48200 | 714 |
| 361 | 20230914 | 130800 | 40600818850 | 48200 | 48200 | 48250 | 48200 | 1366 |
| 362 | 20230914 | 130700 | 40534950200 | 48250 | 48250 | 48250 | 48200 | 2057 |
| 363 | 20230914 | 130600 | 40435713400 | 48250 | 48300 | 48300 | 48200 | 6660 |
| 364 | 20230914 | 130500 | 40114341350 | 48250 | 48300 | 48300 | 48250 | 892 |
| 365 | 20230914 | 130400 | 40071275650 | 48300 | 48300 | 48300 | 48250 | 366 |
| 366 | 20230914 | 130300 | 40053611850 | 48300 | 48300 | 48300 | 48250 | 1586 |
| 367 | 20230914 | 130200 | 39977052400 | 48300 | 48300 | 48300 | 48250 | 1495 |
| 368 | 20230914 | 130100 | 39904891600 | 48300 | 48150 | 48300 | 48150 | 12066 |
| 369 | 20230914 | 130000 | 39322993550 | 48150 | 48150 | 48200 | 48150 | 1063 |
| 370 | 20230914 | 125900 | 39271776100 | 48150 | 48150 | 48200 | 48150 | 1005 |
| 371 | 20230914 | 125800 | 39223379550 | 48150 | 48200 | 48200 | 48150 | 965 |
| 372 | 20230914 | 125700 | 39176889450 | 48150 | 48150 | 48200 | 48150 | 1334 |
| 373 | 20230914 | 125600 | 39112638150 | 48150 | 48100 | 48150 | 48100 | 1286 |
| 374 | 20230914 | 125500 | 39050732150 | 48100 | 48150 | 48150 | 48100 | 1243 |
| 375 | 20230914 | 125400 | 38990888850 | 48150 | 48150 | 48150 | 48100 | 743 |
| 376 | 20230914 | 125300 | 38955119750 | 48100 | 48100 | 48150 | 48100 | 850 |
| 377 | 20230914 | 125200 | 38914203900 | 48150 | 48100 | 48200 | 48100 | 3011 |
| 378 | 20230914 | 125100 | 38769228600 | 48150 | 48150 | 48150 | 48100 | 1449 |
| 379 | 20230914 | 125000 | 38699505350 | 48150 | 48200 | 48200 | 48100 | 2359 |
| 380 | 20230914 | 124900 | 38585892900 | 48150 | 48200 | 48200 | 48150 | 968 |
| 381 | 20230914 | 124800 | 38539258700 | 48150 | 48150 | 48200 | 48150 | 590 |
| 382 | 20230914 | 124700 | 38510847550 | 48150 | 48150 | 48200 | 48150 | 717 |
| 383 | 20230914 | 124600 | 38476292500 | 48150 | 48200 | 48250 | 48150 | 1034 |
| 384 | 20230914 | 124500 | 38426459250 | 48200 | 48150 | 48250 | 48150 | 2936 |
| 385 | 20230914 | 124400 | 38284956900 | 48200 | 48250 | 48250 | 48150 | 1220 |
| 386 | 20230914 | 124300 | 38226154250 | 48250 | 48200 | 48250 | 48150 | 2338 |
| 387 | 20230914 | 124200 | 38113451150 | 48200 | 48150 | 48250 | 48150 | 6676 |
| 388 | 20230914 | 124100 | 37791691600 | 48150 | 48150 | 48200 | 48150 | 1666 |
| 389 | 20230914 | 124000 | 37711442600 | 48150 | 48150 | 48200 | 48150 | 1803 |
| 390 | 20230914 | 123900 | 37624610100 | 48150 | 48200 | 48200 | 48100 | 4037 |
| 391 | 20230914 | 123800 | 37430208350 | 48200 | 48150 | 48200 | 48150 | 2160 |
| 392 | 20230914 | 123700 | 37326201150 | 48150 | 48200 | 48200 | 48150 | 1218 |
| 393 | 20230914 | 123600 | 37267525250 | 48150 | 48250 | 48250 | 48150 | 3389 |
| 394 | 20230914 | 123500 | 37104169000 | 48250 | 48200 | 48250 | 48200 | 2242 |
| 395 | 20230914 | 123400 | 36996079650 | 48200 | 48250 | 48250 | 48200 | 1069 |
| 396 | 20230914 | 123300 | 36944529700 | 48250 | 48200 | 48250 | 48200 | 1003 |
| 397 | 20230914 | 123200 | 36896162950 | 48200 | 48250 | 48250 | 48200 | 2699 |
| 398 | 20230914 | 123100 | 36766035200 | 48250 | 48250 | 48250 | 48200 | 1496 |
| 399 | 20230914 | 123000 | 36693868800 | 48200 | 48200 | 48250 | 48200 | 2877 |
| 400 | 20230914 | 122900 | 36555176850 | 48200 | 48250 | 48250 | 48200 | 5024 |
| 401 | 20230914 | 122800 | 36312842550 | 48250 | 48150 | 48250 | 48150 | 17431 |
| 402 | 20230914 | 122700 | 35473120500 | 48150 | 48100 | 48150 | 48050 | 1166 |
| 403 | 20230914 | 122600 | 35417022150 | 48100 | 48100 | 48150 | 48100 | 2632 |
| 404 | 20230914 | 122500 | 35290402850 | 48100 | 48100 | 48150 | 48050 | 1363 |
| 405 | 20230914 | 122400 | 35224844350 | 48150 | 48100 | 48150 | 48050 | 3666 |
| 406 | 20230914 | 122300 | 35048484950 | 48100 | 48150 | 48200 | 48100 | 8889 |
| 407 | 20230914 | 122200 | 34620488600 | 48100 | 48050 | 48100 | 48000 | 14316 |
| 408 | 20230914 | 122100 | 33932127050 | 48050 | 48050 | 48100 | 48050 | 1989 |
| 409 | 20230914 | 122000 | 33836540700 | 48050 | 48100 | 48100 | 48050 | 819 |
| 410 | 20230914 | 121900 | 33797160400 | 48100 | 48100 | 48100 | 48050 | 929 |
| 411 | 20230914 | 121800 | 33752488200 | 48050 | 48050 | 48100 | 48050 | 1407 |
| 412 | 20230914 | 121700 | 33684835600 | 48050 | 48050 | 48100 | 48000 | 1105 |
| 413 | 20230914 | 121600 | 33631739300 | 48050 | 48100 | 48100 | 48050 | 2134 |
| 414 | 20230914 | 121500 | 33529196550 | 48050 | 48050 | 48100 | 48050 | 1624 |
| 415 | 20230914 | 121400 | 33451135750 | 48100 | 48100 | 48100 | 48050 | 895 |
| 416 | 20230914 | 121300 | 33408099850 | 48100 | 48000 | 48100 | 47950 | 22065 |
| 417 | 20230914 | 121200 | 32348457600 | 48000 | 47950 | 48000 | 47950 | 862 |
| 418 | 20230914 | 121100 | 32307096300 | 48000 | 48000 | 48000 | 47950 | 945 |
| 419 | 20230914 | 121000 | 32261757650 | 47950 | 48000 | 48000 | 47950 | 1066 |
| 420 | 20230914 | 120900 | 32210608800 | 48000 | 47950 | 48000 | 47950 | 883 |
| 421 | 20230914 | 120800 | 32168247900 | 47950 | 47950 | 48000 | 47950 | 1485 |
| 422 | 20230914 | 120700 | 32097011600 | 47950 | 47950 | 48000 | 47950 | 3921 |
| 423 | 20230914 | 120600 | 31908975850 | 47950 | 47950 | 48000 | 47900 | 13149 |
| 424 | 20230914 | 120500 | 31278405400 | 47950 | 47950 | 47950 | 47900 | 554 |
| 425 | 20230914 | 120400 | 31251842850 | 47900 | 47950 | 47950 | 47900 | 1011 |
| 426 | 20230914 | 120300 | 31203386150 | 47900 | 47900 | 47950 | 47900 | 596 |
| 427 | 20230914 | 120200 | 31174823800 | 47950 | 47950 | 47950 | 47900 | 1502 |
| 428 | 20230914 | 120100 | 31102815750 | 47950 | 47900 | 47950 | 47900 | 741 |
| 429 | 20230914 | 120000 | 31067295600 | 47900 | 47900 | 47950 | 47850 | 9296 |
| 430 | 20230914 | 115900 | 30621969450 | 47900 | 47900 | 47900 | 47850 | 673 |
| 431 | 20230914 | 115800 | 30589743350 | 47850 | 47850 | 47900 | 47850 | 596 |
| 432 | 20230914 | 115700 | 30561202300 | 47850 | 47850 | 47900 | 47850 | 1554 |
| 433 | 20230914 | 115600 | 30486808550 | 47850 | 47900 | 47900 | 47850 | 746 |
| 434 | 20230914 | 115500 | 30451083700 | 47900 | 47850 | 47900 | 47850 | 854 |
| 435 | 20230914 | 115400 | 30410188950 | 47900 | 47900 | 47900 | 47850 | 860 |
| 436 | 20230914 | 115300 | 30369004750 | 47850 | 47850 | 47900 | 47850 | 618 |
| 437 | 20230914 | 115200 | 30339414350 | 47900 | 47900 | 47900 | 47850 | 282 |
| 438 | 20230914 | 115100 | 30325915650 | 47850 | 47900 | 47950 | 47850 | 2762 |
| 439 | 20230914 | 115000 | 30193620550 | 47900 | 47950 | 47950 | 47900 | 3242 |
| 440 | 20230914 | 114900 | 30038309150 | 47900 | 47900 | 47950 | 47900 | 3357 |
| 441 | 20230914 | 114800 | 29877483650 | 47900 | 47950 | 47950 | 47900 | 2110 |
| 442 | 20230914 | 114700 | 29776384650 | 47950 | 47950 | 47950 | 47900 | 803 |
| 443 | 20230914 | 114600 | 29737891950 | 47900 | 47900 | 47950 | 47900 | 775 |
| 444 | 20230914 | 114500 | 29700740200 | 47900 | 47900 | 47950 | 47900 | 785 |
| 445 | 20230914 | 114400 | 29663116800 | 47900 | 47900 | 47950 | 47900 | 2160 |
| 446 | 20230914 | 114300 | 29559625750 | 47900 | 47950 | 47950 | 47900 | 1605 |
| 447 | 20230914 | 114200 | 29482683100 | 47950 | 48000 | 48000 | 47950 | 2064 |
| 448 | 20230914 | 114100 | 29383707850 | 48000 | 47950 | 48000 | 47900 | 13130 |
| 449 | 20230914 | 114000 | 28754081900 | 47950 | 47950 | 47950 | 47900 | 745 |
| 450 | 20230914 | 113900 | 28718362300 | 47900 | 47950 | 47950 | 47900 | 847 |
| 451 | 20230914 | 113800 | 28677759950 | 47900 | 47950 | 47950 | 47900 | 1356 |
| 452 | 20230914 | 113700 | 28612762550 | 47900 | 47900 | 47950 | 47900 | 534 |
| 453 | 20230914 | 113600 | 28587162350 | 47950 | 47900 | 47950 | 47900 | 1624 |
| 454 | 20230914 | 113500 | 28509321000 | 47950 | 47900 | 47950 | 47900 | 810 |
| 455 | 20230914 | 113400 | 28470489250 | 47900 | 47900 | 47950 | 47900 | 1525 |
| 456 | 20230914 | 113300 | 28397411400 | 47950 | 47900 | 47950 | 47900 | 1110 |
| 457 | 20230914 | 113200 | 28344205150 | 47900 | 47950 | 47950 | 47900 | 3332 |
| 458 | 20230914 | 113100 | 28184557950 | 47900 | 47950 | 47950 | 47900 | 322 |
| 459 | 20230914 | 113000 | 28169125000 | 47950 | 47900 | 47950 | 47900 | 6906 |
| 460 | 20230914 | 112900 | 27838157500 | 47900 | 47950 | 47950 | 47900 | 988 |
| 461 | 20230914 | 112800 | 27790802300 | 47950 | 47900 | 47950 | 47900 | 1939 |
| 462 | 20230914 | 112700 | 27697897950 | 47950 | 47950 | 47950 | 47900 | 5720 |
| 463 | 20230914 | 112600 | 27423886250 | 47950 | 47900 | 47950 | 47900 | 1987 |
| 464 | 20230914 | 112500 | 27328677200 | 47950 | 47900 | 47950 | 47900 | 1015 |
| 465 | 20230914 | 112400 | 27280029150 | 47900 | 47900 | 47950 | 47850 | 7691 |
| 466 | 20230914 | 112300 | 26911650400 | 47900 | 47850 | 47900 | 47850 | 1185 |
| 467 | 20230914 | 112200 | 26854916550 | 47900 | 47950 | 47950 | 47850 | 8603 |
| 468 | 20230914 | 112100 | 26442907350 | 47950 | 47850 | 47950 | 47850 | 14388 |
| 469 | 20230914 | 112000 | 25754128000 | 47850 | 47800 | 47850 | 47750 | 17873 |
| 470 | 20230914 | 111900 | 24899807950 | 47800 | 47750 | 47800 | 47750 | 1060 |
| 471 | 20230914 | 111800 | 24849160300 | 47750 | 47800 | 47800 | 47750 | 478 |
| 472 | 20230914 | 111700 | 24826328550 | 47750 | 47700 | 47800 | 47700 | 7536 |
| 473 | 20230914 | 111600 | 24466459150 | 47750 | 47700 | 47750 | 47650 | 9002 |
| 474 | 20230914 | 111500 | 24037013600 | 47700 | 47700 | 47700 | 47650 | 2997 |
| 475 | 20230914 | 111400 | 23894070200 | 47650 | 47650 | 47700 | 47650 | 1105 |
| 476 | 20230914 | 111300 | 23841376050 | 47700 | 47700 | 47700 | 47650 | 2274 |
| 477 | 20230914 | 111200 | 23732989900 | 47700 | 47650 | 47700 | 47650 | 824 |
| 478 | 20230914 | 111100 | 23693698000 | 47650 | 47700 | 47700 | 47650 | 1042 |
| 479 | 20230914 | 111000 | 23644014500 | 47700 | 47700 | 47700 | 47650 | 1108 |
| 480 | 20230914 | 110900 | 23591183350 | 47650 | 47650 | 47700 | 47650 | 1908 |
| 481 | 20230914 | 110800 | 23500240750 | 47650 | 47700 | 47700 | 47650 | 714 |
| 482 | 20230914 | 110700 | 23466206850 | 47650 | 47700 | 47700 | 47650 | 495 |
| 483 | 20230914 | 110600 | 23442614500 | 47700 | 47650 | 47700 | 47600 | 1653 |
| 484 | 20230914 | 110500 | 23363850250 | 47650 | 47700 | 47700 | 47600 | 1844 |
| 485 | 20230914 | 110400 | 23275985500 | 47700 | 47700 | 47700 | 47650 | 290 |
| 486 | 20230914 | 110300 | 23262159050 | 47700 | 47700 | 47700 | 47650 | 429 |
| 487 | 20230914 | 110200 | 23241711600 | 47650 | 47700 | 47700 | 47650 | 643 |
| 488 | 20230914 | 110100 | 23211066700 | 47700 | 47700 | 47700 | 47650 | 1063 |
| 489 | 20230914 | 110000 | 23160409100 | 47650 | 47700 | 47700 | 47650 | 1419 |
| 490 | 20230914 | 105900 | 23092780450 | 47650 | 47700 | 47750 | 47650 | 11627 |
| 491 | 20230914 | 105800 | 22538161500 | 47650 | 47600 | 47700 | 47600 | 4052 |
| 492 | 20230914 | 105700 | 22345076100 | 47650 | 47650 | 47650 | 47600 | 968 |
| 493 | 20230914 | 105600 | 22298959950 | 47650 | 47700 | 47700 | 47650 | 3173 |
| 494 | 20230914 | 105500 | 22147753800 | 47700 | 47700 | 47700 | 47650 | 815 |
| 495 | 20230914 | 105400 | 22108914550 | 47700 | 47700 | 47700 | 47650 | 572 |
| 496 | 20230914 | 105300 | 22081644550 | 47700 | 47650 | 47700 | 47650 | 393 |
| 497 | 20230914 | 105200 | 22062915350 | 47650 | 47650 | 47700 | 47600 | 5484 |
| 498 | 20230914 | 105100 | 21801591200 | 47650 | 47650 | 47650 | 47600 | 943 |
| 499 | 20230914 | 105000 | 21756681150 | 47650 | 47650 | 47650 | 47600 | 1104 |
| 500 | 20230914 | 104900 | 21704082550 | 47650 | 47700 | 47700 | 47600 | 15433 |
| 501 | 20230914 | 104800 | 20968699400 | 47650 | 47700 | 47700 | 47650 | 908 |
| 502 | 20230914 | 104700 | 20925405900 | 47700 | 47650 | 47700 | 47650 | 1047 |
| 503 | 20230914 | 104600 | 20875478650 | 47700 | 47700 | 47700 | 47650 | 709 |
| 504 | 20230914 | 104500 | 20841662850 | 47700 | 47700 | 47700 | 47650 | 585 |
| 505 | 20230914 | 104400 | 20813764900 | 47650 | 47650 | 47700 | 47650 | 9854 |
| 506 | 20230914 | 104300 | 20344182050 | 47650 | 47650 | 47650 | 47600 | 782 |
| 507 | 20230914 | 104200 | 20306921650 | 47650 | 47650 | 47650 | 47600 | 1768 |
| 508 | 20230914 | 104100 | 20222713950 | 47650 | 47650 | 47650 | 47600 | 2196 |
| 509 | 20230914 | 104000 | 20118079050 | 47600 | 47550 | 47650 | 47550 | 5860 |
| 510 | 20230914 | 103900 | 19839132200 | 47600 | 47600 | 47600 | 47550 | 1572 |
| 511 | 20230914 | 103800 | 19764313200 | 47550 | 47600 | 47600 | 47550 | 1011 |
| 512 | 20230914 | 103700 | 19716207300 | 47600 | 47600 | 47600 | 47550 | 3749 |
| 513 | 20230914 | 103600 | 19537779950 | 47600 | 47600 | 47600 | 47550 | 439 |
| 514 | 20230914 | 103500 | 19516894650 | 47600 | 47600 | 47600 | 47550 | 1340 |
| 515 | 20230914 | 103400 | 19453166250 | 47550 | 47600 | 47600 | 47550 | 699 |
| 516 | 20230914 | 103300 | 19419905200 | 47550 | 47600 | 47600 | 47550 | 660 |
| 517 | 20230914 | 103200 | 19388513450 | 47550 | 47550 | 47600 | 47550 | 385 |
| 518 | 20230914 | 103100 | 19370196300 | 47550 | 47600 | 47600 | 47550 | 1304 |
| 519 | 20230914 | 103000 | 19308153350 | 47600 | 47600 | 47600 | 47550 | 1266 |
| 520 | 20230914 | 102900 | 19247937800 | 47550 | 47600 | 47600 | 47550 | 824 |
| 521 | 20230914 | 102800 | 19208735300 | 47600 | 47550 | 47600 | 47550 | 331 |
| 522 | 20230914 | 102700 | 19192992750 | 47550 | 47550 | 47600 | 47500 | 2046 |
| 523 | 20230914 | 102600 | 19095711200 | 47550 | 47600 | 47600 | 47550 | 4717 |
| 524 | 20230914 | 102500 | 18871411450 | 47550 | 47550 | 47600 | 47550 | 4886 |
| 525 | 20230914 | 102400 | 18639078900 | 47550 | 47550 | 47550 | 47500 | 2866 |
| 526 | 20230914 | 102300 | 18502808350 | 47550 | 47550 | 47550 | 47500 | 8057 |
| 527 | 20230914 | 102200 | 18119717900 | 47550 | 47600 | 47600 | 47550 | 456 |
| 528 | 20230914 | 102100 | 18098023750 | 47600 | 47600 | 47600 | 47550 | 1028 |
| 529 | 20230914 | 102000 | 18049105000 | 47550 | 47550 | 47600 | 47500 | 7826 |
| 530 | 20230914 | 101900 | 17676950200 | 47550 | 47550 | 47550 | 47500 | 1058 |
| 531 | 20230914 | 101800 | 17626672650 | 47500 | 47550 | 47550 | 47500 | 1143 |
| 532 | 20230914 | 101700 | 17572331850 | 47550 | 47550 | 47550 | 47500 | 575 |
| 533 | 20230914 | 101600 | 17545001300 | 47550 | 47550 | 47550 | 47500 | 1082 |
| 534 | 20230914 | 101500 | 17493602300 | 47500 | 47550 | 47550 | 47500 | 18094 |
| 535 | 20230914 | 101400 | 16633924000 | 47600 | 47600 | 47600 | 47550 | 390 |
| 536 | 20230914 | 101300 | 16615369000 | 47600 | 47600 | 47600 | 47550 | 382 |
| 537 | 20230914 | 101200 | 16597201600 | 47600 | 47600 | 47600 | 47550 | 2922 |
| 538 | 20230914 | 101100 | 16458238400 | 47600 | 47600 | 47650 | 47550 | 2694 |
| 539 | 20230914 | 101000 | 16330035850 | 47600 | 47550 | 47600 | 47500 | 8302 |
| 540 | 20230914 | 100900 | 15935178450 | 47550 | 47550 | 47550 | 47500 | 1414 |
| 541 | 20230914 | 100800 | 15867955200 | 47500 | 47550 | 47550 | 47500 | 1391 |
| 542 | 20230914 | 100700 | 15801824950 | 47550 | 47550 | 47600 | 47500 | 5151 |
| 543 | 20230914 | 100600 | 15556885450 | 47550 | 47550 | 47550 | 47500 | 3034 |
| 544 | 20230914 | 100500 | 15412719300 | 47500 | 47500 | 47550 | 47450 | 1770 |
| 545 | 20230914 | 100400 | 15328647000 | 47500 | 47500 | 47500 | 47450 | 2841 |
| 546 | 20230914 | 100300 | 15193749850 | 47500 | 47550 | 47550 | 47450 | 23333 |
| 547 | 20230914 | 100200 | 14085411700 | 47500 | 47550 | 47550 | 47500 | 1579 |
| 548 | 20230914 | 100100 | 14010357550 | 47550 | 47550 | 47600 | 47500 | 5888 |
| 549 | 20230914 | 100000 | 13730391400 | 47550 | 47550 | 47550 | 47500 | 1526 |
| 550 | 20230914 | 095900 | 13657840250 | 47550 | 47600 | 47600 | 47500 | 5450 |
| 551 | 20230914 | 095800 | 13398697350 | 47600 | 47600 | 47600 | 47550 | 650 |
| 552 | 20230914 | 095700 | 13367780850 | 47600 | 47600 | 47600 | 47550 | 669 |
| 553 | 20230914 | 095600 | 13335955350 | 47600 | 47550 | 47600 | 47550 | 369 |
| 554 | 20230914 | 095500 | 13318397000 | 47600 | 47600 | 47600 | 47550 | 556 |
| 555 | 20230914 | 095400 | 13291949900 | 47550 | 47550 | 47600 | 47550 | 3858 |
| 556 | 20230914 | 095300 | 13108496450 | 47550 | 47550 | 47600 | 47500 | 2476 |
| 557 | 20230914 | 095200 | 12990767950 | 47550 | 47550 | 47600 | 47500 | 8796 |
| 558 | 20230914 | 095100 | 12572522800 | 47600 | 47600 | 47600 | 47550 | 8941 |
| 559 | 20230914 | 095000 | 12147375550 | 47550 | 47600 | 47600 | 47550 | 1452 |
| 560 | 20230914 | 094900 | 12078288850 | 47600 | 47600 | 47600 | 47550 | 645 |
| 561 | 20230914 | 094800 | 12047615000 | 47600 | 47550 | 47600 | 47550 | 1814 |
| 562 | 20230914 | 094700 | 11961337000 | 47550 | 47500 | 47600 | 47500 | 8896 |
| 563 | 20230914 | 094600 | 11538410200 | 47550 | 47600 | 47600 | 47500 | 8635 |
| 564 | 20230914 | 094500 | 11127828250 | 47550 | 47650 | 47650 | 47550 | 3867 |
| 565 | 20230914 | 094400 | 10943898950 | 47650 | 47700 | 47700 | 47600 | 16222 |
| 566 | 20230914 | 094300 | 10171467550 | 47650 | 47700 | 47700 | 47650 | 3762 |
| 567 | 20230914 | 094200 | 9992108600 | 47700 | 47750 | 47750 | 47650 | 11276 |
| 568 | 20230914 | 094100 | 9454270150 | 47750 | 47750 | 47750 | 47700 | 892 |
| 569 | 20230914 | 094000 | 9411703050 | 47750 | 47750 | 47750 | 47700 | 989 |
| 570 | 20230914 | 093900 | 9364487200 | 47700 | 47750 | 47750 | 47700 | 1039 |
| 571 | 20230914 | 093800 | 9314878300 | 47750 | 47750 | 47750 | 47700 | 1641 |
| 572 | 20230914 | 093700 | 9236525850 | 47750 | 47750 | 47750 | 47700 | 1325 |
| 573 | 20230914 | 093600 | 9173268700 | 47700 | 47750 | 47750 | 47700 | 1499 |
| 574 | 20230914 | 093500 | 9101696150 | 47750 | 47800 | 47800 | 47700 | 10712 |
| 575 | 20230914 | 093400 | 8590252550 | 47800 | 47800 | 47800 | 47750 | 419 |
| 576 | 20230914 | 093300 | 8570232550 | 47800 | 47800 | 47800 | 47750 | 1646 |
| 577 | 20230914 | 093200 | 8491634150 | 47750 | 47750 | 47800 | 47700 | 2747 |
| 578 | 20230914 | 093100 | 8360485200 | 47700 | 47800 | 47800 | 47700 | 6811 |
| 579 | 20230914 | 093000 | 8035269050 | 47750 | 47750 | 47800 | 47750 | 2466 |
| 580 | 20230914 | 092900 | 7917503950 | 47800 | 47750 | 47800 | 47750 | 933 |
| 581 | 20230914 | 092800 | 7872936250 | 47750 | 47750 | 47800 | 47750 | 1802 |
| 582 | 20230914 | 092700 | 7786850500 | 47800 | 47900 | 47900 | 47700 | 15355 |
| 583 | 20230914 | 092600 | 7053052150 | 47850 | 47950 | 47950 | 47850 | 4273 |
| 584 | 20230914 | 092500 | 6848310350 | 47950 | 47950 | 47950 | 47900 | 2168 |
| 585 | 20230914 | 092400 | 6744420900 | 47900 | 47950 | 47950 | 47900 | 1568 |
| 586 | 20230914 | 092300 | 6669242900 | 47950 | 47950 | 47950 | 47900 | 1657 |
| 587 | 20230914 | 092200 | 6589811350 | 47900 | 47850 | 47950 | 47850 | 6371 |
| 588 | 20230914 | 092100 | 6284646550 | 47850 | 47850 | 47900 | 47850 | 5822 |
| 589 | 20230914 | 092000 | 6006050450 | 47850 | 47850 | 47850 | 47800 | 499 |
| 590 | 20230914 | 091900 | 5982178700 | 47850 | 47800 | 47850 | 47800 | 5555 |
| 591 | 20230914 | 091800 | 5716567100 | 47850 | 47850 | 47850 | 47800 | 1432 |
| 592 | 20230914 | 091700 | 5648051500 | 47850 | 47800 | 47850 | 47800 | 1123 |
| 593 | 20230914 | 091600 | 5594351000 | 47800 | 47800 | 47850 | 47750 | 3888 |
| 594 | 20230914 | 091500 | 5408514000 | 47800 | 47800 | 47850 | 47750 | 3792 |
| 595 | 20230914 | 091400 | 5227351850 | 47850 | 47700 | 47850 | 47700 | 13007 |
| 596 | 20230914 | 091300 | 4605785600 | 47700 | 47750 | 47750 | 47700 | 2473 |
| 597 | 20230914 | 091200 | 4487790150 | 47750 | 47750 | 47750 | 47700 | 5502 |
| 598 | 20230914 | 091100 | 4225254050 | 47750 | 47850 | 47850 | 47700 | 10652 |
| 599 | 20230914 | 091000 | 3716444100 | 47850 | 47850 | 47900 | 47800 | 3861 |
| 600 | 20230914 | 090900 | 3531710800 | 47900 | 47850 | 47900 | 47800 | 4857 |
| 601 | 20230914 | 090800 | 3299295200 | 47850 | 47750 | 47850 | 47750 | 2297 |
| 602 | 20230914 | 090700 | 3189464800 | 47800 | 47850 | 47850 | 47750 | 5228 |
| 603 | 20230914 | 090600 | 2939569550 | 47850 | 47800 | 47900 | 47750 | 9198 |
| 604 | 20230914 | 090500 | 2499628100 | 47750 | 47750 | 47800 | 47700 | 7811 |
| 605 | 20230914 | 090400 | 2126682150 | 47700 | 47700 | 47800 | 47700 | 2997 |
| 606 | 20230914 | 090300 | 1983594800 | 47750 | 47750 | 47750 | 47700 | 6368 |
| 607 | 20230914 | 090200 | 1679599400 | 47750 | 47800 | 47800 | 47700 | 4074 |
| 608 | 20230914 | 090100 | 1485058600 | 47800 | 47650 | 47800 | 47650 | 9094 |
| 609 | 20230914 | 090000 | 1050965500 | 47650 | 47850 | 48000 | 47650 | 21824 |