34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 3 | 20230922 | 192300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20230922 | 192200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20230922 | 192100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20230922 | 192000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20230922 | 191900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20230922 | 191800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20230922 | 191700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20230922 | 191600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20230922 | 191500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20230922 | 191400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20230922 | 191300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20230922 | 191200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20230922 | 191100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20230922 | 191000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20230922 | 190900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20230922 | 190800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20230922 | 190700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20230922 | 190600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20230922 | 190500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20230922 | 190400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20230922 | 190300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20230922 | 190200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20230922 | 190100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20230922 | 190000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20230922 | 185900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20230922 | 185800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20230922 | 185700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20230922 | 185600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20230922 | 185500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20230922 | 185400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 33 | 20230922 | 185300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20230922 | 185200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20230922 | 185100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20230922 | 185000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20230922 | 184900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20230922 | 184800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20230922 | 184700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20230922 | 184600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20230922 | 184500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20230922 | 184400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20230922 | 184300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20230922 | 184200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20230922 | 184100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20230922 | 184000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20230922 | 183900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20230922 | 183800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20230922 | 183700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20230922 | 183600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20230922 | 183500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20230922 | 183400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20230922 | 183300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20230922 | 183200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20230922 | 183100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20230922 | 183000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20230922 | 182900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20230922 | 182800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20230922 | 182700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20230922 | 182600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20230922 | 182500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20230922 | 182400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 63 | 20230922 | 182300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20230922 | 182200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20230922 | 182100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20230922 | 182000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20230922 | 181900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20230922 | 181800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20230922 | 181700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20230922 | 181600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20230922 | 181500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20230922 | 181400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20230922 | 181300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20230922 | 181200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20230922 | 181100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20230922 | 181000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20230922 | 180900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20230922 | 180800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20230922 | 180700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20230922 | 180600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20230922 | 180500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20230922 | 180400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20230922 | 180300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20230922 | 180200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20230922 | 180100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20230922 | 180000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20230922 | 175900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20230922 | 175800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20230922 | 175700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20230922 | 175600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20230922 | 175500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20230922 | 175400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 93 | 20230922 | 175300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20230922 | 175200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20230922 | 175100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20230922 | 175000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20230922 | 174900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20230922 | 174800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20230922 | 174700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20230922 | 174600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20230922 | 174500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20230922 | 174400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20230922 | 174300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20230922 | 174200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20230922 | 174100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20230922 | 174000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20230922 | 173900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20230922 | 173800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20230922 | 173700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20230922 | 173600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20230922 | 173500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20230922 | 173400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20230922 | 173300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20230922 | 173200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20230922 | 173100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20230922 | 173000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20230922 | 172900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20230922 | 172800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20230922 | 172700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20230922 | 172600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20230922 | 172500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20230922 | 172400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 123 | 20230922 | 172300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20230922 | 172200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20230922 | 172100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20230922 | 172000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20230922 | 171900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20230922 | 171800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20230922 | 171700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20230922 | 171600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20230922 | 171500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20230922 | 171400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20230922 | 171300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20230922 | 171200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20230922 | 171100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20230922 | 171000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20230922 | 170900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20230922 | 170800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20230922 | 170700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20230922 | 170600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20230922 | 170500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20230922 | 170400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20230922 | 170300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20230922 | 170200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20230922 | 170100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20230922 | 170000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20230922 | 165900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20230922 | 165800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20230922 | 165700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20230922 | 165600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20230922 | 165500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20230922 | 165400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 153 | 20230922 | 165300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20230922 | 165200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20230922 | 165100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20230922 | 165000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20230922 | 164900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20230922 | 164800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20230922 | 164700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20230922 | 164600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20230922 | 164500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20230922 | 164400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20230922 | 164300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20230922 | 164200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20230922 | 164100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20230922 | 164000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20230922 | 163900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20230922 | 163800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20230922 | 163700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20230922 | 163600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20230922 | 163500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20230922 | 163400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20230922 | 163300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20230922 | 163200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20230922 | 163100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20230922 | 163000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20230922 | 162900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20230922 | 162800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20230922 | 162700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20230922 | 162600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20230922 | 162500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20230922 | 162400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 183 | 20230922 | 162300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20230922 | 162200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20230922 | 162100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20230922 | 162000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20230922 | 161900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20230922 | 161800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20230922 | 161700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20230922 | 161600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20230922 | 161500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20230922 | 161400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20230922 | 161300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20230922 | 161200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20230922 | 161100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20230922 | 161000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20230922 | 160900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20230922 | 160800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20230922 | 160700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20230922 | 160600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20230922 | 160500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20230922 | 160400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20230922 | 160300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20230922 | 160200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20230922 | 160100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20230922 | 160000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20230922 | 155900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20230922 | 155800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20230922 | 155700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20230922 | 155600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20230922 | 155500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20230922 | 155400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 213 | 20230922 | 155300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20230922 | 155200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 215 | 20230922 | 155100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20230922 | 155000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20230922 | 154900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20230922 | 154800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20230922 | 154700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20230922 | 154600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20230922 | 154500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20230922 | 154400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20230922 | 154300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20230922 | 154200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20230922 | 154100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 226 | 20230922 | 154000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 227 | 20230922 | 153900 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 228 | 20230922 | 153800 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 229 | 20230922 | 153700 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 230 | 20230922 | 153600 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 231 | 20230922 | 153500 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 232 | 20230922 | 153400 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 233 | 20230922 | 153300 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 234 | 20230922 | 153200 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 235 | 20230922 | 153100 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 236 | 20230922 | 153000 | 78289477000 | 49800 | 49800 | 49800 | 49800 | 31085 |
| 237 | 20230922 | 152900 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20230922 | 152800 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20230922 | 152700 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20230922 | 152600 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20230922 | 152500 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20230922 | 152400 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 243 | 20230922 | 152300 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20230922 | 152200 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20230922 | 152100 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20230922 | 152000 | 76741444000 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20230922 | 151900 | 76741444000 | 49700 | 49800 | 49800 | 49700 | 3417 |
| 248 | 20230922 | 151800 | 76571454100 | 49800 | 49650 | 49800 | 49650 | 2758 |
| 249 | 20230922 | 151700 | 76434352700 | 49700 | 49650 | 49700 | 49650 | 4051 |
| 250 | 20230922 | 151600 | 76233208800 | 49650 | 49700 | 49750 | 49650 | 2208 |
| 251 | 20230922 | 151500 | 76123484300 | 49700 | 49650 | 49750 | 49600 | 6698 |
| 252 | 20230922 | 151400 | 75790786900 | 49700 | 49650 | 49750 | 49600 | 11653 |
| 253 | 20230922 | 151300 | 75212178200 | 49650 | 49750 | 49750 | 49650 | 6768 |
| 254 | 20230922 | 151200 | 74875876450 | 49750 | 49750 | 49800 | 49700 | 3306 |
| 255 | 20230922 | 151100 | 74711409100 | 49750 | 49800 | 49800 | 49700 | 4900 |
| 256 | 20230922 | 151000 | 74467653350 | 49800 | 49800 | 49850 | 49750 | 2746 |
| 257 | 20230922 | 150900 | 74330943450 | 49800 | 49800 | 49850 | 49750 | 1827 |
| 258 | 20230922 | 150800 | 74239963550 | 49850 | 49850 | 49850 | 49750 | 1566 |
| 259 | 20230922 | 150700 | 74161962200 | 49800 | 49850 | 49900 | 49750 | 7817 |
| 260 | 20230922 | 150600 | 73772528050 | 49850 | 49850 | 49900 | 49850 | 2395 |
| 261 | 20230922 | 150500 | 73653106300 | 49850 | 49900 | 49950 | 49850 | 3137 |
| 262 | 20230922 | 150400 | 73496601250 | 49900 | 49950 | 50000 | 49900 | 3213 |
| 263 | 20230922 | 150300 | 73336127650 | 50000 | 50000 | 50100 | 49950 | 3074 |
| 264 | 20230922 | 150200 | 73182413650 | 50000 | 50000 | 50100 | 50000 | 921 |
| 265 | 20230922 | 150100 | 73136356950 | 50100 | 50100 | 50200 | 50000 | 6087 |
| 266 | 20230922 | 150000 | 72831404250 | 50100 | 50200 | 50200 | 50100 | 1374 |
| 267 | 20230922 | 145900 | 72762541550 | 50200 | 50100 | 50200 | 50100 | 1325 |
| 268 | 20230922 | 145800 | 72696058550 | 50200 | 50200 | 50200 | 50100 | 1240 |
| 269 | 20230922 | 145700 | 72633894550 | 50100 | 50200 | 50200 | 50100 | 1107 |
| 270 | 20230922 | 145600 | 72578412250 | 50100 | 50200 | 50200 | 50100 | 2239 |
| 271 | 20230922 | 145500 | 72466099950 | 50200 | 50100 | 50200 | 50100 | 645 |
| 272 | 20230922 | 145400 | 72433774050 | 50100 | 50100 | 50200 | 50100 | 671 |
| 273 | 20230922 | 145300 | 72400118950 | 50200 | 50100 | 50200 | 50100 | 740 |
| 274 | 20230922 | 145200 | 72363004950 | 50100 | 50200 | 50200 | 50100 | 936 |
| 275 | 20230922 | 145100 | 72316041450 | 50200 | 50100 | 50200 | 50100 | 571 |
| 276 | 20230922 | 145000 | 72287406650 | 50200 | 50100 | 50200 | 50100 | 2371 |
| 277 | 20230922 | 144900 | 72168603250 | 50100 | 50100 | 50200 | 50100 | 450 |
| 278 | 20230922 | 144800 | 72146044850 | 50100 | 50100 | 50200 | 50100 | 955 |
| 279 | 20230922 | 144700 | 72098181550 | 50200 | 50200 | 50200 | 50100 | 1485 |
| 280 | 20230922 | 144600 | 72023667850 | 50200 | 50000 | 50200 | 50000 | 5022 |
| 281 | 20230922 | 144500 | 71772166650 | 50000 | 50100 | 50100 | 49950 | 7422 |
| 282 | 20230922 | 144400 | 71401073750 | 50100 | 50000 | 50100 | 50000 | 990 |
| 283 | 20230922 | 144300 | 71351548250 | 50100 | 50100 | 50100 | 50000 | 1493 |
| 284 | 20230922 | 144200 | 71276885750 | 50100 | 50000 | 50100 | 50000 | 3830 |
| 285 | 20230922 | 144100 | 71085253950 | 50000 | 50000 | 50100 | 50000 | 486 |
| 286 | 20230922 | 144000 | 71060937650 | 50000 | 50000 | 50100 | 50000 | 1036 |
| 287 | 20230922 | 143900 | 71009115950 | 50000 | 50000 | 50100 | 50000 | 740 |
| 288 | 20230922 | 143800 | 70972106150 | 50000 | 50100 | 50100 | 50000 | 795 |
| 289 | 20230922 | 143700 | 70932350950 | 50100 | 50100 | 50200 | 50000 | 2316 |
| 290 | 20230922 | 143600 | 70816329550 | 50100 | 50200 | 50200 | 50100 | 941 |
| 291 | 20230922 | 143500 | 70769173350 | 50200 | 50100 | 50200 | 50100 | 604 |
| 292 | 20230922 | 143400 | 70738904250 | 50100 | 50100 | 50200 | 50000 | 1585 |
| 293 | 20230922 | 143300 | 70659523950 | 50100 | 50100 | 50200 | 50100 | 591 |
| 294 | 20230922 | 143200 | 70629908050 | 50100 | 50100 | 50200 | 50100 | 750 |
| 295 | 20230922 | 143100 | 70592327850 | 50100 | 50100 | 50200 | 50000 | 432 |
| 296 | 20230922 | 143000 | 70570681150 | 50100 | 50100 | 50200 | 50000 | 1053 |
| 297 | 20230922 | 142900 | 70517960950 | 50100 | 50200 | 50200 | 50000 | 1152 |
| 298 | 20230922 | 142800 | 70460289250 | 50100 | 50100 | 50200 | 50000 | 3939 |
| 299 | 20230922 | 142700 | 70263058650 | 50100 | 50200 | 50300 | 50100 | 1551 |
| 300 | 20230922 | 142600 | 70185187250 | 50200 | 50200 | 50300 | 50100 | 987 |
| 301 | 20230922 | 142500 | 70135647950 | 50200 | 50300 | 50300 | 50200 | 988 |
| 302 | 20230922 | 142400 | 70086001950 | 50200 | 50200 | 50300 | 50200 | 894 |
| 303 | 20230922 | 142300 | 70041077350 | 50200 | 50200 | 50300 | 50100 | 962 |
| 304 | 20230922 | 142200 | 69992772350 | 50200 | 50300 | 50300 | 50200 | 1307 |
| 305 | 20230922 | 142100 | 69927109950 | 50200 | 50300 | 50300 | 50200 | 841 |
| 306 | 20230922 | 142000 | 69884851950 | 50200 | 50100 | 50200 | 50100 | 1521 |
| 307 | 20230922 | 141900 | 69808530750 | 50100 | 50200 | 50200 | 50100 | 978 |
| 308 | 20230922 | 141800 | 69759446650 | 50200 | 50200 | 50300 | 50200 | 1595 |
| 309 | 20230922 | 141700 | 69679350250 | 50200 | 50300 | 50400 | 50200 | 1181 |
| 310 | 20230922 | 141600 | 69619977850 | 50300 | 50200 | 50400 | 50200 | 468 |
| 311 | 20230922 | 141500 | 69596443750 | 50200 | 50300 | 50400 | 50200 | 1414 |
| 312 | 20230922 | 141400 | 69525388450 | 50300 | 50300 | 50400 | 50200 | 1077 |
| 313 | 20230922 | 141300 | 69471230450 | 50300 | 50200 | 50300 | 50200 | 1201 |
| 314 | 20230922 | 141200 | 69410840250 | 50200 | 50300 | 50300 | 50200 | 1570 |
| 315 | 20230922 | 141100 | 69331944950 | 50400 | 50300 | 50400 | 50200 | 1373 |
| 316 | 20230922 | 141000 | 69262880650 | 50200 | 50400 | 50400 | 50200 | 3223 |
| 317 | 20230922 | 140900 | 69100722550 | 50300 | 50400 | 50400 | 50300 | 1070 |
| 318 | 20230922 | 140800 | 69046831650 | 50400 | 50400 | 50400 | 50300 | 1607 |
| 319 | 20230922 | 140700 | 68965869650 | 50300 | 50400 | 50500 | 50300 | 3022 |
| 320 | 20230922 | 140600 | 68813544850 | 50300 | 50400 | 50500 | 50300 | 3352 |
| 321 | 20230922 | 140500 | 68644617550 | 50400 | 50400 | 50500 | 50400 | 2293 |
| 322 | 20230922 | 140400 | 68528972350 | 50500 | 50400 | 50500 | 50400 | 4591 |
| 323 | 20230922 | 140300 | 68297310850 | 50300 | 50400 | 50500 | 50300 | 2809 |
| 324 | 20230922 | 140200 | 68155725850 | 50400 | 50400 | 50500 | 50300 | 5663 |
| 325 | 20230922 | 140100 | 67870341050 | 50300 | 50400 | 50400 | 50300 | 876 |
| 326 | 20230922 | 140000 | 67826212450 | 50400 | 50400 | 50400 | 50300 | 3366 |
| 327 | 20230922 | 135900 | 67656780550 | 50400 | 50300 | 50400 | 50300 | 1667 |
| 328 | 20230922 | 135800 | 67572802250 | 50400 | 50200 | 50400 | 50200 | 6635 |
| 329 | 20230922 | 135700 | 67239062550 | 50200 | 50300 | 50300 | 50200 | 2925 |
| 330 | 20230922 | 135600 | 67092147350 | 50200 | 50200 | 50300 | 50200 | 605 |
| 331 | 20230922 | 135500 | 67061723150 | 50200 | 50200 | 50300 | 50200 | 1336 |
| 332 | 20230922 | 135400 | 66994595650 | 50200 | 50300 | 50300 | 50200 | 1519 |
| 333 | 20230922 | 135300 | 66918267050 | 50200 | 50100 | 50300 | 50100 | 2825 |
| 334 | 20230922 | 135200 | 66776443450 | 50100 | 50100 | 50200 | 50100 | 612 |
| 335 | 20230922 | 135100 | 66745731950 | 50200 | 50100 | 50200 | 50100 | 1357 |
| 336 | 20230922 | 135000 | 66677654550 | 50200 | 50100 | 50200 | 50100 | 1218 |
| 337 | 20230922 | 134900 | 66616632350 | 50200 | 50200 | 50200 | 50100 | 824 |
| 338 | 20230922 | 134800 | 66575287150 | 50200 | 50100 | 50200 | 50100 | 1160 |
| 339 | 20230922 | 134700 | 66517116350 | 50100 | 50300 | 50300 | 50100 | 2966 |
| 340 | 20230922 | 134600 | 66368362650 | 50300 | 50300 | 50300 | 50200 | 828 |
| 341 | 20230922 | 134500 | 66326742450 | 50300 | 50300 | 50300 | 50200 | 859 |
| 342 | 20230922 | 134400 | 66283580550 | 50100 | 50200 | 50300 | 50100 | 916 |
| 343 | 20230922 | 134300 | 66237587350 | 50200 | 50300 | 50300 | 50100 | 2219 |
| 344 | 20230922 | 134200 | 66126146850 | 50300 | 50200 | 50300 | 50200 | 1241 |
| 345 | 20230922 | 134100 | 66063782350 | 50300 | 50300 | 50300 | 50200 | 719 |
| 346 | 20230922 | 134000 | 66027638650 | 50300 | 50200 | 50300 | 50200 | 890 |
| 347 | 20230922 | 133900 | 65982912850 | 50200 | 50200 | 50300 | 50200 | 789 |
| 348 | 20230922 | 133800 | 65943272450 | 50200 | 50200 | 50300 | 50100 | 2228 |
| 349 | 20230922 | 133700 | 65831461350 | 50200 | 50200 | 50300 | 50100 | 11772 |
| 350 | 20230922 | 133600 | 65240765650 | 50200 | 50300 | 50400 | 50200 | 3136 |
| 351 | 20230922 | 133500 | 65083084450 | 50300 | 50400 | 50400 | 50300 | 1267 |
| 352 | 20230922 | 133400 | 65019303550 | 50400 | 50400 | 50400 | 50300 | 2213 |
| 353 | 20230922 | 133300 | 64907822250 | 50400 | 50300 | 50500 | 50300 | 1691 |
| 354 | 20230922 | 133200 | 64822577650 | 50300 | 50400 | 50400 | 50300 | 2702 |
| 355 | 20230922 | 133100 | 64686487350 | 50300 | 50400 | 50500 | 50300 | 1395 |
| 356 | 20230922 | 133000 | 64616188050 | 50400 | 50500 | 50500 | 50400 | 3242 |
| 357 | 20230922 | 132900 | 64452651050 | 50400 | 50300 | 50400 | 50300 | 5532 |
| 358 | 20230922 | 132800 | 64173939350 | 50300 | 50300 | 50400 | 50300 | 1499 |
| 359 | 20230922 | 132700 | 64098485750 | 50300 | 50300 | 50400 | 50300 | 2175 |
| 360 | 20230922 | 132600 | 63989000850 | 50300 | 50200 | 50300 | 50200 | 3412 |
| 361 | 20230922 | 132500 | 63817443950 | 50200 | 50300 | 50300 | 50200 | 1315 |
| 362 | 20230922 | 132400 | 63751327350 | 50300 | 50200 | 50300 | 50200 | 1318 |
| 363 | 20230922 | 132300 | 63685090650 | 50200 | 50400 | 50400 | 50200 | 4612 |
| 364 | 20230922 | 132200 | 63453178950 | 50300 | 50500 | 50500 | 50300 | 7403 |
| 365 | 20230922 | 132100 | 63080064350 | 50400 | 50400 | 50500 | 50400 | 1406 |
| 366 | 20230922 | 132000 | 63009125450 | 50400 | 50500 | 50500 | 50400 | 1502 |
| 367 | 20230922 | 131900 | 62933358850 | 50500 | 50500 | 50500 | 50400 | 1091 |
| 368 | 20230922 | 131800 | 62878310650 | 50400 | 50500 | 50500 | 50400 | 1051 |
| 369 | 20230922 | 131700 | 62825301450 | 50500 | 50400 | 50500 | 50400 | 962 |
| 370 | 20230922 | 131600 | 62776741250 | 50400 | 50400 | 50500 | 50300 | 1982 |
| 371 | 20230922 | 131500 | 62676804950 | 50400 | 50300 | 50400 | 50300 | 2604 |
| 372 | 20230922 | 131400 | 62545592650 | 50400 | 50400 | 50500 | 50300 | 2019 |
| 373 | 20230922 | 131300 | 62443845550 | 50400 | 50500 | 50500 | 50400 | 2875 |
| 374 | 20230922 | 131200 | 62298930150 | 50400 | 50400 | 50500 | 50400 | 1508 |
| 375 | 20230922 | 131100 | 62222832050 | 50400 | 50400 | 50500 | 50300 | 4832 |
| 376 | 20230922 | 131000 | 61979322550 | 50400 | 50500 | 50500 | 50400 | 5355 |
| 377 | 20230922 | 130900 | 61709298150 | 50500 | 50400 | 50500 | 50300 | 3240 |
| 378 | 20230922 | 130800 | 61545967650 | 50400 | 50300 | 50500 | 50300 | 19151 |
| 379 | 20230922 | 130700 | 60580869150 | 50300 | 50200 | 50400 | 50200 | 15927 |
| 380 | 20230922 | 130600 | 59779950450 | 50300 | 50300 | 50300 | 50200 | 4370 |
| 381 | 20230922 | 130500 | 59560560050 | 50300 | 50300 | 50300 | 50200 | 1414 |
| 382 | 20230922 | 130400 | 59489445750 | 50300 | 50300 | 50300 | 50200 | 1219 |
| 383 | 20230922 | 130300 | 59428152850 | 50200 | 50300 | 50300 | 50200 | 1174 |
| 384 | 20230922 | 130200 | 59369145550 | 50300 | 50100 | 50300 | 50100 | 13969 |
| 385 | 20230922 | 130100 | 58668172150 | 50000 | 50000 | 50100 | 50000 | 913 |
| 386 | 20230922 | 130000 | 58622471150 | 50000 | 50100 | 50100 | 50000 | 1010 |
| 387 | 20230922 | 125900 | 58571898950 | 50000 | 50000 | 50100 | 50000 | 688 |
| 388 | 20230922 | 125800 | 58537483150 | 50000 | 50100 | 50100 | 50000 | 232 |
| 389 | 20230922 | 125700 | 58525877250 | 50100 | 49950 | 50100 | 49950 | 3050 |
| 390 | 20230922 | 125600 | 58373366450 | 50000 | 50000 | 50100 | 49950 | 5789 |
| 391 | 20230922 | 125500 | 58083964200 | 50000 | 50000 | 50100 | 50000 | 846 |
| 392 | 20230922 | 125400 | 58041599600 | 50100 | 50100 | 50100 | 50000 | 1562 |
| 393 | 20230922 | 125300 | 57963372700 | 50100 | 50000 | 50100 | 50000 | 560 |
| 394 | 20230922 | 125200 | 57935351000 | 50000 | 50000 | 50100 | 50000 | 548 |
| 395 | 20230922 | 125100 | 57907944200 | 50000 | 50000 | 50100 | 50000 | 928 |
| 396 | 20230922 | 125000 | 57861533800 | 50000 | 50000 | 50100 | 50000 | 529 |
| 397 | 20230922 | 124900 | 57835070000 | 50000 | 50000 | 50100 | 50000 | 663 |
| 398 | 20230922 | 124800 | 57801914500 | 50100 | 50100 | 50100 | 50000 | 1311 |
| 399 | 20230922 | 124700 | 57736355000 | 50000 | 50000 | 50100 | 50000 | 1868 |
| 400 | 20230922 | 124600 | 57642942800 | 50000 | 50000 | 50100 | 49950 | 3545 |
| 401 | 20230922 | 124500 | 57465785600 | 50000 | 50100 | 50100 | 50000 | 4018 |
| 402 | 20230922 | 124400 | 57264849800 | 50100 | 50100 | 50100 | 50000 | 1427 |
| 403 | 20230922 | 124300 | 57193481900 | 50000 | 50000 | 50100 | 50000 | 419 |
| 404 | 20230922 | 124200 | 57172526700 | 50100 | 50000 | 50100 | 50000 | 577 |
| 405 | 20230922 | 124100 | 57143660500 | 50100 | 50200 | 50200 | 50000 | 3788 |
| 406 | 20230922 | 124000 | 56953916600 | 50200 | 50200 | 50200 | 50100 | 3872 |
| 407 | 20230922 | 123900 | 56759562600 | 50200 | 50100 | 50200 | 50100 | 7959 |
| 408 | 20230922 | 123800 | 56360095000 | 50200 | 49900 | 50200 | 49900 | 12802 |
| 409 | 20230922 | 123700 | 55719430650 | 49900 | 49850 | 49900 | 49850 | 2263 |
| 410 | 20230922 | 123600 | 55606519400 | 49850 | 49800 | 49850 | 49800 | 1719 |
| 411 | 20230922 | 123500 | 55520841950 | 49800 | 49800 | 49850 | 49800 | 385 |
| 412 | 20230922 | 123400 | 55501666350 | 49800 | 49850 | 49900 | 49800 | 499 |
| 413 | 20230922 | 123300 | 55476792850 | 49850 | 49850 | 49900 | 49850 | 1108 |
| 414 | 20230922 | 123200 | 55421547150 | 49850 | 49850 | 49900 | 49850 | 510 |
| 415 | 20230922 | 123100 | 55396119800 | 49850 | 49800 | 49900 | 49800 | 395 |
| 416 | 20230922 | 123000 | 55376431850 | 49850 | 49800 | 49900 | 49800 | 956 |
| 417 | 20230922 | 122900 | 55328778550 | 49800 | 49850 | 49850 | 49800 | 632 |
| 418 | 20230922 | 122800 | 55297281450 | 49800 | 49850 | 49850 | 49800 | 272 |
| 419 | 20230922 | 122700 | 55283730900 | 49800 | 49800 | 49850 | 49800 | 579 |
| 420 | 20230922 | 122600 | 55254885800 | 49850 | 49850 | 49850 | 49800 | 432 |
| 421 | 20230922 | 122500 | 55233366850 | 49850 | 49850 | 49850 | 49800 | 356 |
| 422 | 20230922 | 122400 | 55215622000 | 49850 | 49800 | 49900 | 49800 | 380 |
| 423 | 20230922 | 122300 | 55196679500 | 49900 | 49800 | 49900 | 49800 | 801 |
| 424 | 20230922 | 122200 | 55156762400 | 49800 | 49800 | 49850 | 49750 | 930 |
| 425 | 20230922 | 122100 | 55110455650 | 49800 | 49800 | 49800 | 49750 | 386 |
| 426 | 20230922 | 122000 | 55091238650 | 49800 | 49800 | 49800 | 49750 | 626 |
| 427 | 20230922 | 121900 | 55060077150 | 49800 | 49750 | 49800 | 49750 | 139 |
| 428 | 20230922 | 121800 | 55053160150 | 49750 | 49800 | 49850 | 49750 | 1386 |
| 429 | 20230922 | 121700 | 54984129150 | 49800 | 49750 | 49850 | 49750 | 2509 |
| 430 | 20230922 | 121600 | 54859110150 | 49750 | 49700 | 49800 | 49700 | 753 |
| 431 | 20230922 | 121500 | 54821644950 | 49700 | 49700 | 49700 | 49650 | 651 |
| 432 | 20230922 | 121400 | 54789301350 | 49700 | 49600 | 49700 | 49600 | 1505 |
| 433 | 20230922 | 121300 | 54714578600 | 49600 | 49600 | 49650 | 49600 | 1334 |
| 434 | 20230922 | 121200 | 54648384750 | 49600 | 49600 | 49650 | 49600 | 446 |
| 435 | 20230922 | 121100 | 54626261800 | 49600 | 49600 | 49650 | 49600 | 645 |
| 436 | 20230922 | 121000 | 54594254350 | 49600 | 49550 | 49600 | 49550 | 309 |
| 437 | 20230922 | 120900 | 54578942950 | 49550 | 49600 | 49650 | 49550 | 1702 |
| 438 | 20230922 | 120800 | 54494524000 | 49600 | 49600 | 49600 | 49550 | 409 |
| 439 | 20230922 | 120700 | 54474244400 | 49600 | 49600 | 49600 | 49550 | 593 |
| 440 | 20230922 | 120600 | 54444855500 | 49550 | 49550 | 49600 | 49550 | 340 |
| 441 | 20230922 | 120500 | 54428003800 | 49550 | 49550 | 49600 | 49550 | 435 |
| 442 | 20230922 | 120400 | 54406439050 | 49600 | 49550 | 49600 | 49550 | 829 |
| 443 | 20230922 | 120300 | 54365360350 | 49550 | 49600 | 49600 | 49550 | 1010 |
| 444 | 20230922 | 120200 | 54315308000 | 49600 | 49600 | 49650 | 49600 | 702 |
| 445 | 20230922 | 120100 | 54280483350 | 49600 | 49600 | 49650 | 49600 | 226 |
| 446 | 20230922 | 120000 | 54269273550 | 49600 | 49600 | 49600 | 49550 | 1306 |
| 447 | 20230922 | 115900 | 54204501200 | 49600 | 49600 | 49650 | 49600 | 1148 |
| 448 | 20230922 | 115800 | 54147548150 | 49600 | 49600 | 49650 | 49600 | 454 |
| 449 | 20230922 | 115700 | 54125028050 | 49600 | 49600 | 49650 | 49600 | 354 |
| 450 | 20230922 | 115600 | 54107469250 | 49650 | 49650 | 49650 | 49550 | 2775 |
| 451 | 20230922 | 115500 | 53969821850 | 49600 | 49700 | 49700 | 49600 | 782 |
| 452 | 20230922 | 115400 | 53931009950 | 49700 | 49650 | 49700 | 49600 | 372 |
| 453 | 20230922 | 115300 | 53912538300 | 49700 | 49750 | 49750 | 49600 | 3800 |
| 454 | 20230922 | 115200 | 53723760550 | 49750 | 49850 | 49900 | 49700 | 2996 |
| 455 | 20230922 | 115100 | 53574655750 | 49800 | 49800 | 49850 | 49800 | 516 |
| 456 | 20230922 | 115000 | 53548943650 | 49800 | 49800 | 49850 | 49800 | 230 |
| 457 | 20230922 | 114900 | 53537487000 | 49850 | 49800 | 49850 | 49800 | 590 |
| 458 | 20230922 | 114800 | 53508098450 | 49800 | 49850 | 49900 | 49800 | 307 |
| 459 | 20230922 | 114700 | 53492796600 | 49850 | 49850 | 49900 | 49800 | 846 |
| 460 | 20230922 | 114600 | 53450640500 | 49850 | 49800 | 49900 | 49800 | 1396 |
| 461 | 20230922 | 114500 | 53381062350 | 49800 | 49900 | 49900 | 49800 | 560 |
| 462 | 20230922 | 114400 | 53353151000 | 49850 | 49850 | 49900 | 49800 | 958 |
| 463 | 20230922 | 114300 | 53305395800 | 49850 | 49900 | 49900 | 49850 | 704 |
| 464 | 20230922 | 114200 | 53270283350 | 49900 | 49800 | 49900 | 49800 | 1260 |
| 465 | 20230922 | 114100 | 53207478900 | 49800 | 49800 | 49850 | 49800 | 174 |
| 466 | 20230922 | 114000 | 53198813600 | 49850 | 49800 | 49850 | 49750 | 811 |
| 467 | 20230922 | 113900 | 53158434250 | 49800 | 49800 | 49850 | 49800 | 359 |
| 468 | 20230922 | 113800 | 53140552700 | 49850 | 49800 | 49850 | 49750 | 485 |
| 469 | 20230922 | 113700 | 53116396900 | 49750 | 49750 | 49800 | 49750 | 391 |
| 470 | 20230922 | 113600 | 53096933200 | 49750 | 49750 | 49850 | 49700 | 1308 |
| 471 | 20230922 | 113500 | 53031843100 | 49850 | 49850 | 49850 | 49750 | 1893 |
| 472 | 20230922 | 113400 | 52937585850 | 49850 | 49800 | 49900 | 49800 | 920 |
| 473 | 20230922 | 113300 | 52891702400 | 49800 | 49800 | 49850 | 49750 | 243 |
| 474 | 20230922 | 113200 | 52879601750 | 49800 | 49800 | 49900 | 49750 | 670 |
| 475 | 20230922 | 113100 | 52846236450 | 49750 | 49800 | 49850 | 49750 | 1295 |
| 476 | 20230922 | 113000 | 52781739850 | 49800 | 49900 | 49900 | 49800 | 5071 |
| 477 | 20230922 | 112900 | 52528946700 | 49900 | 49850 | 49900 | 49850 | 663 |
| 478 | 20230922 | 112800 | 52495880400 | 49900 | 49900 | 49900 | 49850 | 861 |
| 479 | 20230922 | 112700 | 52452924350 | 49950 | 49950 | 49950 | 49850 | 3203 |
| 480 | 20230922 | 112600 | 52293097250 | 49900 | 49950 | 50000 | 49900 | 1244 |
| 481 | 20230922 | 112500 | 52230969750 | 50000 | 50100 | 50100 | 49950 | 4277 |
| 482 | 20230922 | 112400 | 52016955350 | 50100 | 50100 | 50100 | 50000 | 3531 |
| 483 | 20230922 | 112300 | 51840250050 | 50100 | 50000 | 50100 | 50000 | 556 |
| 484 | 20230922 | 112200 | 51812429750 | 50100 | 50000 | 50200 | 50000 | 3860 |
| 485 | 20230922 | 112100 | 51619047050 | 50000 | 49950 | 50100 | 49900 | 12214 |
| 486 | 20230922 | 112000 | 51008445600 | 49900 | 49900 | 49950 | 49900 | 1490 |
| 487 | 20230922 | 111900 | 50934058800 | 49900 | 49850 | 49900 | 49850 | 1374 |
| 488 | 20230922 | 111800 | 50865505050 | 49900 | 49850 | 49900 | 49850 | 1095 |
| 489 | 20230922 | 111700 | 50810872250 | 49850 | 49850 | 49900 | 49850 | 633 |
| 490 | 20230922 | 111600 | 50779316650 | 49850 | 49850 | 49900 | 49800 | 465 |
| 491 | 20230922 | 111500 | 50756141600 | 49800 | 49850 | 49900 | 49800 | 906 |
| 492 | 20230922 | 111400 | 50710971750 | 49850 | 49900 | 49900 | 49850 | 688 |
| 493 | 20230922 | 111300 | 50676669650 | 49900 | 49850 | 49900 | 49800 | 869 |
| 494 | 20230922 | 111200 | 50633328550 | 49900 | 49900 | 49950 | 49800 | 3921 |
| 495 | 20230922 | 111100 | 50437741400 | 49900 | 49900 | 49950 | 49850 | 1690 |
| 496 | 20230922 | 111000 | 50353345550 | 49950 | 49850 | 49950 | 49800 | 5676 |
| 497 | 20230922 | 110900 | 50070232050 | 49800 | 49850 | 49850 | 49750 | 4560 |
| 498 | 20230922 | 110800 | 49843042600 | 49800 | 49750 | 49850 | 49700 | 3962 |
| 499 | 20230922 | 110700 | 49645777300 | 49700 | 49700 | 49750 | 49700 | 811 |
| 500 | 20230922 | 110600 | 49605434300 | 49750 | 49700 | 49750 | 49700 | 968 |
| 501 | 20230922 | 110500 | 49557289100 | 49700 | 49650 | 49700 | 49650 | 695 |
| 502 | 20230922 | 110400 | 49522762800 | 49700 | 49700 | 49700 | 49650 | 2577 |
| 503 | 20230922 | 110300 | 49394703100 | 49650 | 49700 | 49700 | 49650 | 1173 |
| 504 | 20230922 | 110200 | 49336454400 | 49650 | 49650 | 49700 | 49650 | 638 |
| 505 | 20230922 | 110100 | 49304761500 | 49700 | 49700 | 49700 | 49650 | 328 |
| 506 | 20230922 | 110000 | 49288473500 | 49700 | 49750 | 49750 | 49650 | 2008 |
| 507 | 20230922 | 105900 | 49188667050 | 49700 | 49700 | 49750 | 49700 | 1193 |
| 508 | 20230922 | 105800 | 49129355700 | 49750 | 49800 | 49800 | 49700 | 736 |
| 509 | 20230922 | 105700 | 49092758050 | 49750 | 49600 | 49750 | 49550 | 2512 |
| 510 | 20230922 | 105600 | 48967871950 | 49600 | 49500 | 49750 | 49500 | 2280 |
| 511 | 20230922 | 105500 | 48854684400 | 49500 | 49500 | 49550 | 49450 | 1875 |
| 512 | 20230922 | 105400 | 48761899200 | 49450 | 49500 | 49500 | 49400 | 2597 |
| 513 | 20230922 | 105300 | 48633484150 | 49450 | 49550 | 49600 | 49450 | 4331 |
| 514 | 20230922 | 105200 | 48419020800 | 49550 | 49600 | 49700 | 49500 | 6836 |
| 515 | 20230922 | 105100 | 48080061900 | 49600 | 49750 | 49800 | 49600 | 6830 |
| 516 | 20230922 | 105000 | 47740698850 | 49750 | 49750 | 49800 | 49750 | 1772 |
| 517 | 20230922 | 104900 | 47652520950 | 49750 | 49800 | 49850 | 49700 | 4517 |
| 518 | 20230922 | 104800 | 47427686600 | 49800 | 49800 | 49850 | 49750 | 2408 |
| 519 | 20230922 | 104700 | 47307783050 | 49800 | 49700 | 49800 | 49700 | 1308 |
| 520 | 20230922 | 104600 | 47242704150 | 49700 | 49700 | 49800 | 49700 | 2814 |
| 521 | 20230922 | 104500 | 47102711050 | 49750 | 49850 | 49850 | 49750 | 3124 |
| 522 | 20230922 | 104400 | 46947189500 | 49850 | 49800 | 49850 | 49800 | 1720 |
| 523 | 20230922 | 104300 | 46861480650 | 49800 | 49800 | 49850 | 49800 | 681 |
| 524 | 20230922 | 104200 | 46827566400 | 49800 | 49800 | 49850 | 49750 | 2253 |
| 525 | 20230922 | 104100 | 46715401200 | 49800 | 49800 | 49800 | 49750 | 766 |
| 526 | 20230922 | 104000 | 46677265900 | 49800 | 49700 | 49800 | 49700 | 1928 |
| 527 | 20230922 | 103900 | 46581329900 | 49700 | 49650 | 49750 | 49600 | 1518 |
| 528 | 20230922 | 103800 | 46505905600 | 49650 | 49600 | 49700 | 49600 | 1323 |
| 529 | 20230922 | 103700 | 46440249550 | 49600 | 49850 | 49850 | 49600 | 7948 |
| 530 | 20230922 | 103600 | 46045216900 | 49800 | 49850 | 49850 | 49800 | 2352 |
| 531 | 20230922 | 103500 | 45927993250 | 49850 | 49750 | 49850 | 49750 | 2276 |
| 532 | 20230922 | 103400 | 45814657400 | 49750 | 49800 | 49800 | 49750 | 3598 |
| 533 | 20230922 | 103300 | 45635491700 | 49800 | 49750 | 49800 | 49700 | 3340 |
| 534 | 20230922 | 103200 | 45469248150 | 49750 | 49650 | 49750 | 49600 | 7351 |
| 535 | 20230922 | 103100 | 45104064550 | 49700 | 49600 | 49700 | 49600 | 5100 |
| 536 | 20230922 | 103000 | 44850731400 | 49650 | 49550 | 49650 | 49500 | 6094 |
| 537 | 20230922 | 102900 | 44548627000 | 49500 | 49550 | 49550 | 49500 | 1279 |
| 538 | 20230922 | 102800 | 44485271300 | 49550 | 49600 | 49600 | 49550 | 1359 |
| 539 | 20230922 | 102700 | 44417921900 | 49550 | 49550 | 49600 | 49550 | 1959 |
| 540 | 20230922 | 102600 | 44320789950 | 49550 | 49600 | 49650 | 49550 | 3572 |
| 541 | 20230922 | 102500 | 44143630600 | 49550 | 49500 | 49600 | 49450 | 4381 |
| 542 | 20230922 | 102400 | 43926646700 | 49500 | 49450 | 49500 | 49400 | 2628 |
| 543 | 20230922 | 102300 | 43796719500 | 49400 | 49300 | 49450 | 49200 | 5327 |
| 544 | 20230922 | 102200 | 43533865100 | 49300 | 49300 | 49350 | 49250 | 1861 |
| 545 | 20230922 | 102100 | 43442163700 | 49350 | 49350 | 49400 | 49300 | 468 |
| 546 | 20230922 | 102000 | 43419068900 | 49350 | 49300 | 49400 | 49250 | 4112 |
| 547 | 20230922 | 101900 | 43216253850 | 49350 | 49300 | 49350 | 49250 | 1154 |
| 548 | 20230922 | 101800 | 43159364800 | 49300 | 49300 | 49400 | 49300 | 1583 |
| 549 | 20230922 | 101700 | 43081257850 | 49350 | 49400 | 49450 | 49300 | 1888 |
| 550 | 20230922 | 101600 | 42988082800 | 49400 | 49400 | 49450 | 49400 | 4404 |
| 551 | 20230922 | 101500 | 42770493650 | 49400 | 49350 | 49450 | 49350 | 2046 |
| 552 | 20230922 | 101400 | 42669368300 | 49350 | 49400 | 49450 | 49350 | 2636 |
| 553 | 20230922 | 101300 | 42539147200 | 49400 | 49350 | 49450 | 49350 | 1986 |
| 554 | 20230922 | 101200 | 42441023050 | 49400 | 49300 | 49400 | 49250 | 3269 |
| 555 | 20230922 | 101100 | 42279707200 | 49250 | 49150 | 49300 | 49150 | 4279 |
| 556 | 20230922 | 101000 | 42069037700 | 49200 | 49100 | 49200 | 49000 | 12768 |
| 557 | 20230922 | 100900 | 41443025000 | 49100 | 49150 | 49200 | 49100 | 9693 |
| 558 | 20230922 | 100800 | 40966833850 | 49150 | 49150 | 49200 | 49150 | 3626 |
| 559 | 20230922 | 100700 | 40788599650 | 49200 | 49300 | 49300 | 49100 | 9011 |
| 560 | 20230922 | 100600 | 40345343900 | 49300 | 49350 | 49400 | 49300 | 3205 |
| 561 | 20230922 | 100500 | 40187305200 | 49350 | 49450 | 49450 | 49350 | 3941 |
| 562 | 20230922 | 100400 | 39992722350 | 49400 | 49500 | 49550 | 49350 | 5214 |
| 563 | 20230922 | 100300 | 39734920000 | 49500 | 49450 | 49600 | 49400 | 3230 |
| 564 | 20230922 | 100200 | 39575022900 | 49450 | 49250 | 49450 | 49200 | 10048 |
| 565 | 20230922 | 100100 | 39079723600 | 49300 | 49450 | 49450 | 49250 | 9734 |
| 566 | 20230922 | 100000 | 38599478850 | 49400 | 49500 | 49550 | 49400 | 5126 |
| 567 | 20230922 | 095900 | 38345912300 | 49500 | 49500 | 49550 | 49450 | 4135 |
| 568 | 20230922 | 095800 | 38141236800 | 49500 | 49650 | 49700 | 49500 | 5886 |
| 569 | 20230922 | 095700 | 37849480250 | 49700 | 49650 | 49750 | 49650 | 2038 |
| 570 | 20230922 | 095600 | 37748237800 | 49700 | 49700 | 49700 | 49650 | 2585 |
| 571 | 20230922 | 095500 | 37619854750 | 49700 | 49650 | 49750 | 49550 | 2453 |
| 572 | 20230922 | 095400 | 37498081800 | 49600 | 49800 | 49850 | 49600 | 4892 |
| 573 | 20230922 | 095300 | 37254879250 | 49800 | 49850 | 49850 | 49750 | 4007 |
| 574 | 20230922 | 095200 | 37055318100 | 49850 | 49800 | 49850 | 49700 | 4321 |
| 575 | 20230922 | 095100 | 36840232150 | 49800 | 49650 | 49800 | 49650 | 3464 |
| 576 | 20230922 | 095000 | 36667958100 | 49650 | 49700 | 49750 | 49650 | 3076 |
| 577 | 20230922 | 094900 | 36515130600 | 49750 | 49750 | 49750 | 49700 | 2094 |
| 578 | 20230922 | 094800 | 36410980900 | 49750 | 49700 | 49800 | 49600 | 4882 |
| 579 | 20230922 | 094700 | 36168077550 | 49700 | 49500 | 49700 | 49400 | 9667 |
| 580 | 20230922 | 094600 | 35689657250 | 49500 | 49800 | 49800 | 49500 | 10623 |
| 581 | 20230922 | 094500 | 35163005600 | 49800 | 49750 | 49800 | 49700 | 1770 |
| 582 | 20230922 | 094400 | 35074974050 | 49750 | 49700 | 49750 | 49650 | 4385 |
| 583 | 20230922 | 094300 | 34857058500 | 49650 | 49700 | 49700 | 49550 | 5750 |
| 584 | 20230922 | 094200 | 34571852700 | 49700 | 49700 | 49750 | 49650 | 3931 |
| 585 | 20230922 | 094100 | 34376481750 | 49750 | 49800 | 49900 | 49700 | 3768 |
| 586 | 20230922 | 094000 | 34188884800 | 49750 | 50000 | 50000 | 49650 | 12066 |
| 587 | 20230922 | 093900 | 33587820950 | 50000 | 50200 | 50200 | 50000 | 7466 |
| 588 | 20230922 | 093800 | 33213894150 | 50200 | 50100 | 50200 | 50000 | 5565 |
| 589 | 20230922 | 093700 | 32934997850 | 50100 | 50100 | 50200 | 50000 | 7781 |
| 590 | 20230922 | 093600 | 32545053450 | 50200 | 50100 | 50200 | 50000 | 8571 |
| 591 | 20230922 | 093500 | 32115543850 | 50000 | 49700 | 50100 | 49650 | 16368 |
| 592 | 20230922 | 093400 | 31299223550 | 49700 | 49700 | 49700 | 49600 | 3409 |
| 593 | 20230922 | 093300 | 31129947500 | 49650 | 49750 | 49800 | 49650 | 3820 |
| 594 | 20230922 | 093200 | 30939984200 | 49750 | 49850 | 49900 | 49650 | 8761 |
| 595 | 20230922 | 093100 | 30504098100 | 49900 | 49700 | 49950 | 49700 | 12005 |
| 596 | 20230922 | 093000 | 29905316150 | 49700 | 49550 | 49700 | 49500 | 16569 |
| 597 | 20230922 | 092900 | 29083566750 | 49550 | 49650 | 49750 | 49550 | 13902 |
| 598 | 20230922 | 092800 | 28393945300 | 49700 | 49800 | 49850 | 49650 | 15365 |
| 599 | 20230922 | 092700 | 27629938400 | 49850 | 49900 | 49950 | 49800 | 8395 |
| 600 | 20230922 | 092600 | 27211294650 | 49900 | 49950 | 49950 | 49700 | 12997 |
| 601 | 20230922 | 092500 | 26563869750 | 49950 | 49900 | 50100 | 49750 | 16922 |
| 602 | 20230922 | 092400 | 25719198450 | 49850 | 50200 | 50400 | 49850 | 38268 |
| 603 | 20230922 | 092300 | 23802673800 | 50300 | 50200 | 50300 | 50000 | 19788 |
| 604 | 20230922 | 092200 | 22808939300 | 50100 | 50400 | 50600 | 50000 | 48536 |
| 605 | 20230922 | 092100 | 20366879500 | 50300 | 49800 | 50400 | 49750 | 37121 |
| 606 | 20230922 | 092000 | 18510693550 | 49800 | 49350 | 49800 | 49350 | 39942 |
| 607 | 20230922 | 091900 | 16531145650 | 49400 | 49450 | 49550 | 49350 | 28860 |
| 608 | 20230922 | 091800 | 15103903250 | 49400 | 49100 | 49450 | 49100 | 14813 |
| 609 | 20230922 | 091700 | 14373350450 | 49150 | 49000 | 49150 | 48950 | 9007 |
| 610 | 20230922 | 091600 | 13931278800 | 49000 | 48900 | 49000 | 48850 | 11063 |
| 611 | 20230922 | 091500 | 13390391150 | 48850 | 48900 | 48950 | 48850 | 8847 |
| 612 | 20230922 | 091400 | 12957657700 | 48950 | 49050 | 49150 | 48900 | 24002 |
| 613 | 20230922 | 091300 | 11780715250 | 49000 | 48750 | 49050 | 48750 | 17393 |
| 614 | 20230922 | 091200 | 10930395250 | 48700 | 48550 | 48750 | 48450 | 11564 |
| 615 | 20230922 | 091100 | 10368348950 | 48500 | 48900 | 48900 | 48500 | 17414 |
| 616 | 20230922 | 091000 | 9518759250 | 48900 | 48350 | 48900 | 48350 | 26861 |
| 617 | 20230922 | 090900 | 8213785850 | 48400 | 48300 | 48400 | 48200 | 19034 |
| 618 | 20230922 | 090800 | 7294105100 | 48250 | 48150 | 48300 | 48100 | 2561 |
| 619 | 20230922 | 090700 | 7170649400 | 48200 | 48200 | 48300 | 48000 | 10747 |
| 620 | 20230922 | 090600 | 6652542150 | 48200 | 47900 | 48300 | 47900 | 18172 |
| 621 | 20230922 | 090500 | 5778684550 | 47900 | 47750 | 47950 | 47750 | 4267 |
| 622 | 20230922 | 090400 | 5574522350 | 47750 | 47850 | 48050 | 47750 | 10399 |
| 623 | 20230922 | 090300 | 5076544700 | 47850 | 48050 | 48250 | 47750 | 22165 |
| 624 | 20230922 | 090200 | 4013820000 | 48100 | 48100 | 48400 | 47900 | 17717 |
| 625 | 20230922 | 090100 | 3159633800 | 48050 | 48000 | 48250 | 47700 | 18335 |
| 626 | 20230922 | 090000 | 2280733400 | 47950 | 47500 | 48000 | 47450 | 47847 |