35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 3 | 20230901 | 192500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230901 | 192400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230901 | 192300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230901 | 192200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230901 | 192100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230901 | 192000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230901 | 191900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230901 | 191800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230901 | 191700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230901 | 191600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230901 | 191500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230901 | 191400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230901 | 191300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230901 | 191200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230901 | 191100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230901 | 191000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230901 | 190900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230901 | 190800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230901 | 190700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230901 | 190600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230901 | 190500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230901 | 190400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230901 | 190300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230901 | 190200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230901 | 190100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230901 | 190000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230901 | 185900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230901 | 185800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230901 | 185700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230901 | 185600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 33 | 20230901 | 185500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230901 | 185400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230901 | 185300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230901 | 185200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230901 | 185100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230901 | 185000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230901 | 184900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230901 | 184800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230901 | 184700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230901 | 184600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230901 | 184500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230901 | 184400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230901 | 184300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230901 | 184200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230901 | 184100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230901 | 184000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230901 | 183900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230901 | 183800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230901 | 183700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230901 | 183600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230901 | 183500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230901 | 183400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230901 | 183300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230901 | 183200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230901 | 183100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230901 | 183000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230901 | 182900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230901 | 182800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230901 | 182700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230901 | 182600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 63 | 20230901 | 182500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230901 | 182400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230901 | 182300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230901 | 182200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230901 | 182100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230901 | 182000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230901 | 181900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230901 | 181800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230901 | 181700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230901 | 181600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230901 | 181500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230901 | 181400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230901 | 181300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230901 | 181200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230901 | 181100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230901 | 181000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230901 | 180900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230901 | 180800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230901 | 180700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230901 | 180600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230901 | 180500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230901 | 180400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230901 | 180300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230901 | 180200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230901 | 180100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230901 | 180000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230901 | 175900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230901 | 175800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230901 | 175700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230901 | 175600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 93 | 20230901 | 175500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230901 | 175400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230901 | 175300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230901 | 175200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230901 | 175100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230901 | 175000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230901 | 174900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230901 | 174800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230901 | 174700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230901 | 174600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230901 | 174500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230901 | 174400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230901 | 174300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230901 | 174200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230901 | 174100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230901 | 174000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230901 | 173900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230901 | 173800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230901 | 173700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230901 | 173600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230901 | 173500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230901 | 173400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230901 | 173300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230901 | 173200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230901 | 173100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230901 | 173000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230901 | 172900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230901 | 172800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230901 | 172700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230901 | 172600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 123 | 20230901 | 172500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230901 | 172400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230901 | 172300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230901 | 172200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230901 | 172100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230901 | 172000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230901 | 171900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230901 | 171800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230901 | 171700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230901 | 171600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230901 | 171500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230901 | 171400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230901 | 171300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230901 | 171200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230901 | 171100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230901 | 171000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230901 | 170900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230901 | 170800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230901 | 170700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230901 | 170600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230901 | 170500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230901 | 170400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230901 | 170300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230901 | 170200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230901 | 170100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230901 | 170000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230901 | 165900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230901 | 165800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230901 | 165700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230901 | 165600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 153 | 20230901 | 165500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230901 | 165400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230901 | 165300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230901 | 165200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230901 | 165100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230901 | 165000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230901 | 164900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230901 | 164800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230901 | 164700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230901 | 164600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230901 | 164500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230901 | 164400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230901 | 164300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230901 | 164200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230901 | 164100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230901 | 164000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230901 | 163900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230901 | 163800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230901 | 163700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230901 | 163600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230901 | 163500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230901 | 163400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230901 | 163300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230901 | 163200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230901 | 163100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230901 | 163000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230901 | 162900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230901 | 162800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230901 | 162700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230901 | 162600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 183 | 20230901 | 162500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230901 | 162400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230901 | 162300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230901 | 162200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230901 | 162100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230901 | 162000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20230901 | 161900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20230901 | 161800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20230901 | 161700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20230901 | 161600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20230901 | 161500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20230901 | 161400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20230901 | 161300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20230901 | 161200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20230901 | 161100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20230901 | 161000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20230901 | 160900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20230901 | 160800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20230901 | 160700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20230901 | 160600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20230901 | 160500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20230901 | 160400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20230901 | 160300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20230901 | 160200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20230901 | 160100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20230901 | 160000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20230901 | 155900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20230901 | 155800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20230901 | 155700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20230901 | 155600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 213 | 20230901 | 155500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20230901 | 155400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20230901 | 155300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20230901 | 155200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20230901 | 155100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20230901 | 155000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20230901 | 154900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20230901 | 154800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20230901 | 154700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20230901 | 154600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20230901 | 154500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20230901 | 154400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20230901 | 154300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20230901 | 154200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20230901 | 154100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20230901 | 154000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20230901 | 153900 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20230901 | 153800 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20230901 | 153700 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20230901 | 153600 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20230901 | 153500 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20230901 | 153400 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20230901 | 153300 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20230901 | 153200 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20230901 | 153100 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20230901 | 153000 | 125174659300 | 48350 | 48350 | 48350 | 48350 | 50424 |
| 239 | 20230901 | 152900 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230901 | 152800 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230901 | 152700 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230901 | 152600 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 243 | 20230901 | 152500 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230901 | 152400 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230901 | 152300 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230901 | 152200 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20230901 | 152100 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20230901 | 152000 | 122736658900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20230901 | 151900 | 122736658900 | 48000 | 47800 | 48300 | 47750 | 37765 |
| 250 | 20230901 | 151800 | 120919115000 | 47850 | 48000 | 48100 | 47500 | 28802 |
| 251 | 20230901 | 151700 | 119544995000 | 48100 | 48000 | 48750 | 47800 | 67173 |
| 252 | 20230901 | 151600 | 116303808450 | 48000 | 47300 | 48050 | 47300 | 41419 |
| 253 | 20230901 | 151500 | 114325804700 | 47300 | 47300 | 47400 | 47150 | 16190 |
| 254 | 20230901 | 151400 | 113560193750 | 47200 | 47050 | 47300 | 47050 | 5116 |
| 255 | 20230901 | 151300 | 113318943400 | 47100 | 47300 | 47300 | 47000 | 9065 |
| 256 | 20230901 | 151200 | 112891607000 | 47300 | 46950 | 47450 | 46950 | 25195 |
| 257 | 20230901 | 151100 | 111702100250 | 46900 | 46850 | 46950 | 46850 | 5085 |
| 258 | 20230901 | 151000 | 111463681350 | 46900 | 46950 | 46950 | 46850 | 3950 |
| 259 | 20230901 | 150900 | 111278463750 | 46900 | 46850 | 46950 | 46850 | 3606 |
| 260 | 20230901 | 150800 | 111109314850 | 46850 | 46750 | 46900 | 46750 | 4102 |
| 261 | 20230901 | 150700 | 110917234200 | 46750 | 46850 | 46850 | 46750 | 2493 |
| 262 | 20230901 | 150600 | 110800588000 | 46900 | 46900 | 47000 | 46800 | 4121 |
| 263 | 20230901 | 150500 | 110607431700 | 46900 | 46800 | 47000 | 46800 | 6028 |
| 264 | 20230901 | 150400 | 110324457100 | 46800 | 47000 | 47050 | 46800 | 5996 |
| 265 | 20230901 | 150300 | 110043067850 | 47000 | 46950 | 47050 | 46950 | 4778 |
| 266 | 20230901 | 150200 | 109818525500 | 47000 | 47000 | 47050 | 46900 | 7023 |
| 267 | 20230901 | 150100 | 109488533400 | 47000 | 46850 | 47000 | 46800 | 4969 |
| 268 | 20230901 | 150000 | 109255246550 | 46850 | 46800 | 46900 | 46750 | 4918 |
| 269 | 20230901 | 145900 | 109025051600 | 46800 | 46700 | 46800 | 46700 | 1882 |
| 270 | 20230901 | 145800 | 108937086600 | 46700 | 46800 | 46800 | 46650 | 1755 |
| 271 | 20230901 | 145700 | 108855162800 | 46700 | 46700 | 46750 | 46600 | 4365 |
| 272 | 20230901 | 145600 | 108651461050 | 46700 | 46650 | 46700 | 46650 | 1714 |
| 273 | 20230901 | 145500 | 108571464450 | 46650 | 46750 | 46800 | 46600 | 3710 |
| 274 | 20230901 | 145400 | 108398298150 | 46800 | 46800 | 46800 | 46750 | 2114 |
| 275 | 20230901 | 145300 | 108299448900 | 46800 | 46700 | 46850 | 46700 | 3393 |
| 276 | 20230901 | 145200 | 108140816600 | 46700 | 46650 | 46750 | 46650 | 3735 |
| 277 | 20230901 | 145100 | 107966422100 | 46700 | 46700 | 46750 | 46600 | 2206 |
| 278 | 20230901 | 145000 | 107863437650 | 46600 | 46750 | 46750 | 46600 | 8229 |
| 279 | 20230901 | 144900 | 107479356950 | 46750 | 46800 | 46800 | 46700 | 4218 |
| 280 | 20230901 | 144800 | 107282233800 | 46850 | 46850 | 46900 | 46750 | 3403 |
| 281 | 20230901 | 144700 | 107122952150 | 46850 | 46900 | 46900 | 46800 | 3237 |
| 282 | 20230901 | 144600 | 106971292000 | 46900 | 47000 | 47000 | 46800 | 3237 |
| 283 | 20230901 | 144500 | 106819472800 | 46950 | 46900 | 47000 | 46800 | 3030 |
| 284 | 20230901 | 144400 | 106677230950 | 46950 | 46800 | 46950 | 46750 | 3014 |
| 285 | 20230901 | 144300 | 106536116600 | 46800 | 47000 | 47000 | 46750 | 4206 |
| 286 | 20230901 | 144200 | 106339075650 | 46950 | 46900 | 47050 | 46750 | 11460 |
| 287 | 20230901 | 144100 | 105801985000 | 46850 | 47250 | 47300 | 46750 | 12151 |
| 288 | 20230901 | 144000 | 105230129250 | 47250 | 47050 | 47300 | 47050 | 12049 |
| 289 | 20230901 | 143900 | 104661498600 | 47050 | 47300 | 47350 | 46950 | 9408 |
| 290 | 20230901 | 143800 | 104218330600 | 47300 | 47300 | 47650 | 47100 | 35657 |
| 291 | 20230901 | 143700 | 102528765100 | 47250 | 46700 | 47400 | 46700 | 22721 |
| 292 | 20230901 | 143600 | 101459429100 | 46700 | 46600 | 46750 | 46600 | 1259 |
| 293 | 20230901 | 143500 | 101400630950 | 46600 | 46550 | 46700 | 46550 | 2524 |
| 294 | 20230901 | 143400 | 101282919850 | 46600 | 46550 | 46650 | 46550 | 1393 |
| 295 | 20230901 | 143300 | 101218016200 | 46600 | 46600 | 46600 | 46550 | 838 |
| 296 | 20230901 | 143200 | 101178990100 | 46550 | 46600 | 46650 | 46550 | 1948 |
| 297 | 20230901 | 143100 | 101088220750 | 46600 | 46600 | 46600 | 46550 | 503 |
| 298 | 20230901 | 143000 | 101064790200 | 46550 | 46600 | 46600 | 46550 | 1462 |
| 299 | 20230901 | 142900 | 100996674500 | 46600 | 46550 | 46600 | 46500 | 1966 |
| 300 | 20230901 | 142800 | 100905170400 | 46550 | 46500 | 46550 | 46500 | 744 |
| 301 | 20230901 | 142700 | 100870563700 | 46550 | 46500 | 46600 | 46500 | 1176 |
| 302 | 20230901 | 142600 | 100815845250 | 46500 | 46500 | 46600 | 46500 | 1749 |
| 303 | 20230901 | 142500 | 100734441900 | 46500 | 46700 | 46750 | 46500 | 3295 |
| 304 | 20230901 | 142400 | 100580775950 | 46700 | 46600 | 46700 | 46550 | 2245 |
| 305 | 20230901 | 142300 | 100476015950 | 46550 | 46550 | 46600 | 46450 | 1633 |
| 306 | 20230901 | 142200 | 100400019850 | 46550 | 46400 | 46550 | 46400 | 1613 |
| 307 | 20230901 | 142100 | 100325071150 | 46400 | 46400 | 46450 | 46400 | 1566 |
| 308 | 20230901 | 142000 | 100252401750 | 46400 | 46450 | 46450 | 46400 | 1937 |
| 309 | 20230901 | 141900 | 100162495750 | 46450 | 46450 | 46500 | 46400 | 2610 |
| 310 | 20230901 | 141800 | 100041283200 | 46450 | 46400 | 46500 | 46400 | 1658 |
| 311 | 20230901 | 141700 | 99964282750 | 46400 | 46400 | 46450 | 46350 | 2590 |
| 312 | 20230901 | 141600 | 99844106500 | 46350 | 46450 | 46450 | 46350 | 2318 |
| 313 | 20230901 | 141500 | 99736583100 | 46450 | 46400 | 46450 | 46350 | 3242 |
| 314 | 20230901 | 141400 | 99586191900 | 46400 | 46500 | 46500 | 46350 | 3829 |
| 315 | 20230901 | 141300 | 99408459000 | 46450 | 46500 | 46550 | 46400 | 11453 |
| 316 | 20230901 | 141200 | 98876539300 | 46550 | 46500 | 46550 | 46500 | 998 |
| 317 | 20230901 | 141100 | 98830130500 | 46500 | 46550 | 46600 | 46500 | 863 |
| 318 | 20230901 | 141000 | 98789984150 | 46600 | 46600 | 46600 | 46500 | 1620 |
| 319 | 20230901 | 140900 | 98714585000 | 46550 | 46600 | 46650 | 46500 | 3164 |
| 320 | 20230901 | 140800 | 98567278650 | 46650 | 46700 | 46700 | 46600 | 1179 |
| 321 | 20230901 | 140700 | 98512321700 | 46650 | 46700 | 46750 | 46650 | 3817 |
| 322 | 20230901 | 140600 | 98334124050 | 46750 | 46750 | 46800 | 46750 | 1691 |
| 323 | 20230901 | 140500 | 98255039500 | 46800 | 46850 | 46850 | 46750 | 1247 |
| 324 | 20230901 | 140400 | 98196671150 | 46850 | 46850 | 46950 | 46750 | 5693 |
| 325 | 20230901 | 140300 | 97929799500 | 46800 | 46700 | 46850 | 46650 | 2485 |
| 326 | 20230901 | 140200 | 97813690000 | 46700 | 46700 | 46750 | 46600 | 1533 |
| 327 | 20230901 | 140100 | 97742098600 | 46700 | 46650 | 46750 | 46600 | 976 |
| 328 | 20230901 | 140000 | 97696557400 | 46700 | 46700 | 46750 | 46650 | 1885 |
| 329 | 20230901 | 135900 | 97608532250 | 46650 | 46800 | 46850 | 46600 | 1614 |
| 330 | 20230901 | 135800 | 97533137600 | 46750 | 46850 | 46900 | 46700 | 4827 |
| 331 | 20230901 | 135700 | 97307017150 | 46850 | 46750 | 46850 | 46700 | 4103 |
| 332 | 20230901 | 135600 | 97115070800 | 46750 | 46650 | 46750 | 46600 | 2724 |
| 333 | 20230901 | 135500 | 96987894000 | 46650 | 46600 | 46700 | 46600 | 790 |
| 334 | 20230901 | 135400 | 96951060650 | 46600 | 46550 | 46700 | 46500 | 4974 |
| 335 | 20230901 | 135300 | 96719219800 | 46550 | 46550 | 46600 | 46500 | 1281 |
| 336 | 20230901 | 135200 | 96659595600 | 46500 | 46500 | 46500 | 46450 | 1198 |
| 337 | 20230901 | 135100 | 96603889800 | 46450 | 46500 | 46500 | 46450 | 480 |
| 338 | 20230901 | 135000 | 96581573700 | 46500 | 46500 | 46550 | 46450 | 1240 |
| 339 | 20230901 | 134900 | 96523947450 | 46500 | 46500 | 46500 | 46450 | 666 |
| 340 | 20230901 | 134800 | 96492983200 | 46500 | 46500 | 46550 | 46450 | 842 |
| 341 | 20230901 | 134700 | 96453835000 | 46500 | 46600 | 46600 | 46500 | 2984 |
| 342 | 20230901 | 134600 | 96314966700 | 46550 | 46400 | 46550 | 46400 | 1256 |
| 343 | 20230901 | 134500 | 96256568900 | 46450 | 46500 | 46500 | 46450 | 444 |
| 344 | 20230901 | 134400 | 96235933950 | 46500 | 46600 | 46650 | 46500 | 1599 |
| 345 | 20230901 | 134300 | 96161495900 | 46600 | 46450 | 46600 | 46450 | 2592 |
| 346 | 20230901 | 134200 | 96040888450 | 46500 | 46350 | 46500 | 46350 | 1565 |
| 347 | 20230901 | 134100 | 95968214150 | 46350 | 46350 | 46350 | 46300 | 490 |
| 348 | 20230901 | 134000 | 95945503700 | 46350 | 46400 | 46400 | 46300 | 867 |
| 349 | 20230901 | 133900 | 95905296350 | 46400 | 46350 | 46450 | 46300 | 2507 |
| 350 | 20230901 | 133800 | 95789095050 | 46400 | 46400 | 46400 | 46300 | 470 |
| 351 | 20230901 | 133700 | 95767306600 | 46400 | 46250 | 46400 | 46200 | 2091 |
| 352 | 20230901 | 133600 | 95670536150 | 46250 | 46250 | 46300 | 46200 | 2214 |
| 353 | 20230901 | 133500 | 95568139050 | 46250 | 46300 | 46350 | 46250 | 2922 |
| 354 | 20230901 | 133400 | 95432930850 | 46350 | 46400 | 46400 | 46300 | 1385 |
| 355 | 20230901 | 133300 | 95368755950 | 46350 | 46400 | 46450 | 46350 | 3264 |
| 356 | 20230901 | 133200 | 95217388550 | 46400 | 46450 | 46500 | 46400 | 1397 |
| 357 | 20230901 | 133100 | 95152509750 | 46500 | 46500 | 46500 | 46400 | 1455 |
| 358 | 20230901 | 133000 | 95084891450 | 46500 | 46500 | 46550 | 46500 | 1777 |
| 359 | 20230901 | 132900 | 95002232350 | 46500 | 46500 | 46650 | 46500 | 1898 |
| 360 | 20230901 | 132800 | 94913848300 | 46500 | 46450 | 46700 | 46400 | 3855 |
| 361 | 20230901 | 132700 | 94734430500 | 46450 | 46250 | 46450 | 46200 | 1618 |
| 362 | 20230901 | 132600 | 94659411100 | 46200 | 46150 | 46350 | 46100 | 2720 |
| 363 | 20230901 | 132500 | 94533776600 | 46100 | 46250 | 46250 | 46100 | 9083 |
| 364 | 20230901 | 132400 | 94114484050 | 46200 | 46250 | 46300 | 46200 | 2648 |
| 365 | 20230901 | 132300 | 93992115650 | 46250 | 46300 | 46400 | 46200 | 6541 |
| 366 | 20230901 | 132200 | 93689601250 | 46300 | 46300 | 46350 | 46250 | 2784 |
| 367 | 20230901 | 132100 | 93560718050 | 46300 | 46350 | 46400 | 46200 | 4857 |
| 368 | 20230901 | 132000 | 93336029350 | 46300 | 46250 | 46400 | 46200 | 4140 |
| 369 | 20230901 | 131900 | 93144531050 | 46250 | 46300 | 46350 | 46250 | 3993 |
| 370 | 20230901 | 131800 | 92959795650 | 46300 | 46300 | 46350 | 46250 | 3802 |
| 371 | 20230901 | 131700 | 92783820600 | 46300 | 46350 | 46400 | 46300 | 5960 |
| 372 | 20230901 | 131600 | 92507817900 | 46400 | 46450 | 46450 | 46350 | 3643 |
| 373 | 20230901 | 131500 | 92338865050 | 46450 | 46450 | 46500 | 46400 | 1388 |
| 374 | 20230901 | 131400 | 92274400700 | 46450 | 46400 | 46500 | 46400 | 1355 |
| 375 | 20230901 | 131300 | 92211481650 | 46400 | 46400 | 46450 | 46350 | 2593 |
| 376 | 20230901 | 131200 | 92091206700 | 46350 | 46500 | 46500 | 46350 | 10988 |
| 377 | 20230901 | 131100 | 91581361900 | 46500 | 46500 | 46550 | 46450 | 2084 |
| 378 | 20230901 | 131000 | 91484452350 | 46500 | 46500 | 46550 | 46500 | 1593 |
| 379 | 20230901 | 130900 | 91410371850 | 46500 | 46550 | 46550 | 46500 | 2444 |
| 380 | 20230901 | 130800 | 91296701700 | 46600 | 46550 | 46600 | 46500 | 4455 |
| 381 | 20230901 | 130700 | 91089492000 | 46550 | 46600 | 46600 | 46550 | 2527 |
| 382 | 20230901 | 130600 | 90971839950 | 46550 | 46650 | 46650 | 46550 | 1039 |
| 383 | 20230901 | 130500 | 90923432600 | 46650 | 46600 | 46650 | 46600 | 1157 |
| 384 | 20230901 | 130400 | 90869506050 | 46600 | 46650 | 46700 | 46600 | 1792 |
| 385 | 20230901 | 130300 | 90785939850 | 46700 | 46650 | 46700 | 46600 | 1018 |
| 386 | 20230901 | 130200 | 90738453450 | 46600 | 46700 | 46700 | 46600 | 2451 |
| 387 | 20230901 | 130100 | 90624113100 | 46650 | 46750 | 46750 | 46650 | 1550 |
| 388 | 20230901 | 130000 | 90551773300 | 46700 | 46700 | 46750 | 46650 | 1893 |
| 389 | 20230901 | 125900 | 90463404700 | 46650 | 46700 | 46750 | 46650 | 2857 |
| 390 | 20230901 | 125800 | 90329998800 | 46700 | 46750 | 46800 | 46600 | 2747 |
| 391 | 20230901 | 125700 | 90201668050 | 46700 | 46500 | 46700 | 46500 | 2328 |
| 392 | 20230901 | 125600 | 90093169300 | 46600 | 46500 | 46600 | 46450 | 5634 |
| 393 | 20230901 | 125500 | 89831184650 | 46450 | 46550 | 46600 | 46450 | 9770 |
| 394 | 20230901 | 125400 | 89376876000 | 46550 | 46650 | 46650 | 46500 | 3142 |
| 395 | 20230901 | 125300 | 89230615850 | 46600 | 46600 | 46650 | 46500 | 7640 |
| 396 | 20230901 | 125200 | 88875038750 | 46600 | 46650 | 46700 | 46550 | 8620 |
| 397 | 20230901 | 125100 | 88473301450 | 46700 | 46650 | 46750 | 46650 | 3255 |
| 398 | 20230901 | 125000 | 88321440200 | 46650 | 46850 | 46900 | 46650 | 9809 |
| 399 | 20230901 | 124900 | 87863094100 | 46850 | 46850 | 46900 | 46800 | 982 |
| 400 | 20230901 | 124800 | 87817087100 | 46850 | 46800 | 46850 | 46750 | 1758 |
| 401 | 20230901 | 124700 | 87734815500 | 46800 | 46800 | 46800 | 46750 | 1041 |
| 402 | 20230901 | 124600 | 87686109150 | 46800 | 46800 | 46850 | 46750 | 1778 |
| 403 | 20230901 | 124500 | 87602892350 | 46800 | 46900 | 46900 | 46700 | 9795 |
| 404 | 20230901 | 124400 | 87144699500 | 46850 | 47000 | 47000 | 46850 | 2911 |
| 405 | 20230901 | 124300 | 87008153600 | 47100 | 47000 | 47100 | 46900 | 2789 |
| 406 | 20230901 | 124200 | 86877103850 | 47050 | 47150 | 47200 | 47000 | 2902 |
| 407 | 20230901 | 124100 | 86740457450 | 47150 | 47200 | 47250 | 47150 | 1418 |
| 408 | 20230901 | 124000 | 86673529700 | 47200 | 47150 | 47250 | 47150 | 2355 |
| 409 | 20230901 | 123900 | 86562397650 | 47150 | 47150 | 47200 | 47100 | 1069 |
| 410 | 20230901 | 123800 | 86511993900 | 47150 | 47200 | 47200 | 47100 | 1653 |
| 411 | 20230901 | 123700 | 86434048850 | 47200 | 47100 | 47200 | 47000 | 1933 |
| 412 | 20230901 | 123600 | 86342867350 | 47000 | 47050 | 47100 | 47000 | 2675 |
| 413 | 20230901 | 123500 | 86217055850 | 47050 | 46900 | 47050 | 46900 | 1352 |
| 414 | 20230901 | 123400 | 86153517100 | 47000 | 46950 | 47000 | 46800 | 3624 |
| 415 | 20230901 | 123300 | 85983509700 | 46950 | 47000 | 47000 | 46900 | 1839 |
| 416 | 20230901 | 123200 | 85897189750 | 47000 | 47000 | 47050 | 46900 | 3137 |
| 417 | 20230901 | 123100 | 85749771900 | 47000 | 47100 | 47100 | 47000 | 3491 |
| 418 | 20230901 | 123000 | 85585563200 | 47100 | 47100 | 47150 | 47050 | 846 |
| 419 | 20230901 | 122900 | 85545715750 | 47100 | 47100 | 47100 | 47050 | 1785 |
| 420 | 20230901 | 122800 | 85461684950 | 47100 | 47050 | 47100 | 47000 | 1406 |
| 421 | 20230901 | 122700 | 85395539600 | 47050 | 47150 | 47200 | 47000 | 3578 |
| 422 | 20230901 | 122600 | 85227047450 | 47150 | 47250 | 47300 | 47150 | 3507 |
| 423 | 20230901 | 122500 | 85061413400 | 47250 | 47150 | 47300 | 47150 | 6331 |
| 424 | 20230901 | 122400 | 84762572900 | 47150 | 47150 | 47250 | 47100 | 4558 |
| 425 | 20230901 | 122300 | 84547524450 | 47200 | 47100 | 47200 | 47100 | 2487 |
| 426 | 20230901 | 122200 | 84430191450 | 47050 | 47050 | 47150 | 47000 | 2907 |
| 427 | 20230901 | 122100 | 84293298650 | 47050 | 47250 | 47250 | 47050 | 4403 |
| 428 | 20230901 | 122000 | 84085588450 | 47250 | 47150 | 47400 | 47100 | 10056 |
| 429 | 20230901 | 121900 | 83610385500 | 47150 | 46800 | 47200 | 46800 | 5535 |
| 430 | 20230901 | 121800 | 83349984350 | 46800 | 46800 | 46950 | 46800 | 3498 |
| 431 | 20230901 | 121700 | 83186026250 | 46850 | 46800 | 46850 | 46750 | 2476 |
| 432 | 20230901 | 121600 | 83070162500 | 46800 | 46900 | 46900 | 46800 | 1666 |
| 433 | 20230901 | 121500 | 82992134750 | 46900 | 46850 | 46900 | 46850 | 768 |
| 434 | 20230901 | 121400 | 82956135950 | 46850 | 46800 | 46850 | 46750 | 1185 |
| 435 | 20230901 | 121300 | 82900694600 | 46750 | 46800 | 46850 | 46700 | 1489 |
| 436 | 20230901 | 121200 | 82831102300 | 46800 | 46850 | 46850 | 46800 | 890 |
| 437 | 20230901 | 121100 | 82789419850 | 46900 | 46900 | 46900 | 46800 | 1707 |
| 438 | 20230901 | 121000 | 82709426050 | 46900 | 47000 | 47000 | 46850 | 3613 |
| 439 | 20230901 | 120900 | 82539679350 | 46950 | 46950 | 47000 | 46900 | 3077 |
| 440 | 20230901 | 120800 | 82395199550 | 46950 | 46800 | 46950 | 46700 | 1865 |
| 441 | 20230901 | 120700 | 82307774650 | 46700 | 46700 | 46800 | 46700 | 620 |
| 442 | 20230901 | 120600 | 82278790350 | 46650 | 46700 | 46750 | 46650 | 855 |
| 443 | 20230901 | 120500 | 82238866000 | 46650 | 46700 | 46700 | 46650 | 1133 |
| 444 | 20230901 | 120400 | 82185989350 | 46700 | 46700 | 46750 | 46650 | 1614 |
| 445 | 20230901 | 120300 | 82110652200 | 46700 | 46750 | 46750 | 46700 | 4243 |
| 446 | 20230901 | 120200 | 81912441300 | 46750 | 46900 | 46900 | 46750 | 2060 |
| 447 | 20230901 | 120100 | 81816040750 | 46900 | 46850 | 46950 | 46850 | 956 |
| 448 | 20230901 | 120000 | 81771205750 | 46950 | 46800 | 46950 | 46750 | 2919 |
| 449 | 20230901 | 115900 | 81634704950 | 46800 | 46800 | 46850 | 46750 | 1571 |
| 450 | 20230901 | 115800 | 81561222450 | 46800 | 46900 | 46950 | 46800 | 981 |
| 451 | 20230901 | 115700 | 81515242450 | 46900 | 46950 | 47050 | 46900 | 2831 |
| 452 | 20230901 | 115600 | 81382241950 | 46950 | 47000 | 47000 | 46900 | 2419 |
| 453 | 20230901 | 115500 | 81268614500 | 47000 | 46750 | 47000 | 46650 | 4667 |
| 454 | 20230901 | 115400 | 81050256200 | 46750 | 46750 | 46750 | 46650 | 8315 |
| 455 | 20230901 | 115300 | 80661883650 | 46750 | 46850 | 46900 | 46750 | 3221 |
| 456 | 20230901 | 115200 | 80511127500 | 46850 | 46950 | 46950 | 46850 | 2047 |
| 457 | 20230901 | 115100 | 80415148050 | 46950 | 47050 | 47100 | 46800 | 5926 |
| 458 | 20230901 | 115000 | 80136880350 | 47050 | 47250 | 47300 | 47000 | 6420 |
| 459 | 20230901 | 114900 | 79834087550 | 47200 | 47200 | 47500 | 47100 | 18613 |
| 460 | 20230901 | 114800 | 78952974300 | 47150 | 46850 | 47200 | 46800 | 5130 |
| 461 | 20230901 | 114700 | 78711784750 | 46850 | 46700 | 46850 | 46650 | 3350 |
| 462 | 20230901 | 114600 | 78555252600 | 46700 | 47050 | 47050 | 46700 | 4472 |
| 463 | 20230901 | 114500 | 78345715500 | 47050 | 47250 | 47300 | 46700 | 10659 |
| 464 | 20230901 | 114400 | 77843184050 | 47250 | 47200 | 47500 | 47100 | 17760 |
| 465 | 20230901 | 114300 | 77002973850 | 47150 | 46750 | 47200 | 46700 | 10334 |
| 466 | 20230901 | 114200 | 76517477750 | 46700 | 46650 | 46750 | 46550 | 2494 |
| 467 | 20230901 | 114100 | 76401119950 | 46650 | 46650 | 46700 | 46600 | 2105 |
| 468 | 20230901 | 114000 | 76302951400 | 46650 | 46500 | 46700 | 46500 | 3262 |
| 469 | 20230901 | 113900 | 76150933250 | 46550 | 46450 | 46550 | 46450 | 3162 |
| 470 | 20230901 | 113800 | 76003912550 | 46450 | 46400 | 46450 | 46350 | 1649 |
| 471 | 20230901 | 113700 | 75927375950 | 46350 | 46350 | 46400 | 46350 | 516 |
| 472 | 20230901 | 113600 | 75903454900 | 46350 | 46350 | 46350 | 46300 | 1440 |
| 473 | 20230901 | 113500 | 75836721850 | 46350 | 46250 | 46400 | 46250 | 1745 |
| 474 | 20230901 | 113400 | 75755922200 | 46300 | 46200 | 46300 | 46200 | 1056 |
| 475 | 20230901 | 113300 | 75707068050 | 46250 | 46250 | 46300 | 46200 | 1637 |
| 476 | 20230901 | 113200 | 75631399250 | 46250 | 46300 | 46300 | 46200 | 2186 |
| 477 | 20230901 | 113100 | 75530335150 | 46300 | 46200 | 46300 | 46200 | 1780 |
| 478 | 20230901 | 113000 | 75448056050 | 46200 | 46250 | 46300 | 46200 | 4090 |
| 479 | 20230901 | 112900 | 75259017050 | 46300 | 46300 | 46300 | 46250 | 1035 |
| 480 | 20230901 | 112800 | 75211125800 | 46250 | 46350 | 46400 | 46250 | 3410 |
| 481 | 20230901 | 112700 | 75053204100 | 46400 | 46450 | 46500 | 46400 | 1913 |
| 482 | 20230901 | 112600 | 74964411950 | 46450 | 46400 | 46500 | 46400 | 1282 |
| 483 | 20230901 | 112500 | 74904888850 | 46450 | 46400 | 46500 | 46400 | 1385 |
| 484 | 20230901 | 112400 | 74840571600 | 46400 | 46350 | 46500 | 46300 | 1988 |
| 485 | 20230901 | 112300 | 74748283050 | 46350 | 46250 | 46450 | 46250 | 2962 |
| 486 | 20230901 | 112200 | 74611021500 | 46250 | 46250 | 46350 | 46250 | 2039 |
| 487 | 20230901 | 112100 | 74516612150 | 46250 | 46200 | 46300 | 46150 | 3352 |
| 488 | 20230901 | 112000 | 74361691850 | 46200 | 46350 | 46350 | 46200 | 6026 |
| 489 | 20230901 | 111900 | 74082963250 | 46350 | 46350 | 46400 | 46300 | 4816 |
| 490 | 20230901 | 111800 | 73859850350 | 46350 | 46450 | 46500 | 46350 | 4447 |
| 491 | 20230901 | 111700 | 73653446600 | 46500 | 46600 | 46600 | 46450 | 3164 |
| 492 | 20230901 | 111600 | 73506238950 | 46600 | 46650 | 46700 | 46600 | 1637 |
| 493 | 20230901 | 111500 | 73429893900 | 46700 | 46550 | 46700 | 46550 | 1675 |
| 494 | 20230901 | 111400 | 73351785550 | 46600 | 46450 | 46600 | 46450 | 1962 |
| 495 | 20230901 | 111300 | 73260460650 | 46500 | 46450 | 46500 | 46400 | 2390 |
| 496 | 20230901 | 111200 | 73149463800 | 46450 | 46450 | 46500 | 46400 | 1131 |
| 497 | 20230901 | 111100 | 73096928950 | 46450 | 46450 | 46550 | 46400 | 3148 |
| 498 | 20230901 | 111000 | 72950748050 | 46450 | 46400 | 46500 | 46350 | 2098 |
| 499 | 20230901 | 110900 | 72853382300 | 46400 | 46400 | 46450 | 46350 | 3824 |
| 500 | 20230901 | 110800 | 72675930750 | 46400 | 46450 | 46450 | 46350 | 6400 |
| 501 | 20230901 | 110700 | 72379037250 | 46400 | 46600 | 46600 | 46400 | 2883 |
| 502 | 20230901 | 110600 | 72245108700 | 46550 | 46550 | 46600 | 46500 | 2320 |
| 503 | 20230901 | 110500 | 72137161750 | 46500 | 46700 | 46700 | 46500 | 2404 |
| 504 | 20230901 | 110400 | 72025265600 | 46550 | 46600 | 46700 | 46500 | 2150 |
| 505 | 20230901 | 110300 | 71925000500 | 46600 | 46600 | 46750 | 46450 | 4316 |
| 506 | 20230901 | 110200 | 71723789000 | 46600 | 46500 | 46750 | 46450 | 6091 |
| 507 | 20230901 | 110100 | 71439749050 | 46450 | 46350 | 46500 | 46250 | 5179 |
| 508 | 20230901 | 110000 | 71199732850 | 46250 | 46300 | 46350 | 46250 | 6558 |
| 509 | 20230901 | 105900 | 70896319350 | 46300 | 46300 | 46400 | 46250 | 5181 |
| 510 | 20230901 | 105800 | 70656395000 | 46350 | 46550 | 46550 | 46300 | 8551 |
| 511 | 20230901 | 105700 | 70259882200 | 46500 | 46700 | 46700 | 46500 | 7367 |
| 512 | 20230901 | 105600 | 69916861150 | 46650 | 46600 | 46800 | 46600 | 7751 |
| 513 | 20230901 | 105500 | 69555273200 | 46650 | 46700 | 46750 | 46500 | 10617 |
| 514 | 20230901 | 105400 | 69060464250 | 46700 | 46600 | 47050 | 46550 | 15299 |
| 515 | 20230901 | 105300 | 68344730600 | 46650 | 47450 | 47550 | 46550 | 21636 |
| 516 | 20230901 | 105200 | 67324509450 | 47450 | 47650 | 47700 | 47150 | 18086 |
| 517 | 20230901 | 105100 | 66467802550 | 47650 | 47400 | 47750 | 46950 | 23685 |
| 518 | 20230901 | 105000 | 65346473350 | 47400 | 47300 | 48050 | 46850 | 49465 |
| 519 | 20230901 | 104900 | 62986665350 | 47400 | 46900 | 47900 | 46800 | 54739 |
| 520 | 20230901 | 104800 | 60389205800 | 46900 | 46400 | 46900 | 46350 | 19398 |
| 521 | 20230901 | 104700 | 59485402000 | 46400 | 46400 | 46400 | 46250 | 2699 |
| 522 | 20230901 | 104600 | 59360321850 | 46400 | 46500 | 46500 | 46350 | 3844 |
| 523 | 20230901 | 104500 | 59181930150 | 46500 | 46250 | 46500 | 46250 | 6140 |
| 524 | 20230901 | 104400 | 58896958050 | 46200 | 46100 | 46400 | 46050 | 6932 |
| 525 | 20230901 | 104300 | 58576282450 | 46100 | 46100 | 46150 | 46050 | 1328 |
| 526 | 20230901 | 104200 | 58515064900 | 46050 | 46050 | 46100 | 46000 | 3333 |
| 527 | 20230901 | 104100 | 58361552950 | 46050 | 46050 | 46100 | 46050 | 1667 |
| 528 | 20230901 | 104000 | 58284725900 | 46050 | 46100 | 46100 | 46050 | 1416 |
| 529 | 20230901 | 103900 | 58219463650 | 46100 | 46050 | 46100 | 46050 | 934 |
| 530 | 20230901 | 103800 | 58176435150 | 46050 | 46100 | 46150 | 46050 | 1717 |
| 531 | 20230901 | 103700 | 58097276050 | 46150 | 46100 | 46150 | 46050 | 1245 |
| 532 | 20230901 | 103600 | 58039913250 | 46100 | 46100 | 46200 | 46050 | 1012 |
| 533 | 20230901 | 103500 | 57993282350 | 46050 | 46250 | 46250 | 46050 | 2450 |
| 534 | 20230901 | 103400 | 57880310250 | 46150 | 46150 | 46250 | 46150 | 2102 |
| 535 | 20230901 | 103300 | 57783230300 | 46200 | 46250 | 46300 | 46100 | 2032 |
| 536 | 20230901 | 103200 | 57689335050 | 46200 | 46150 | 46250 | 46050 | 2087 |
| 537 | 20230901 | 103100 | 57593061050 | 46200 | 46300 | 46350 | 46200 | 4640 |
| 538 | 20230901 | 103000 | 57378312200 | 46300 | 46350 | 46350 | 46300 | 3019 |
| 539 | 20230901 | 102900 | 57238488300 | 46350 | 46050 | 46400 | 46050 | 7933 |
| 540 | 20230901 | 102800 | 56871537050 | 46000 | 46000 | 46100 | 45950 | 2252 |
| 541 | 20230901 | 102700 | 56767921700 | 46050 | 45950 | 46050 | 45950 | 3307 |
| 542 | 20230901 | 102600 | 56615842950 | 45950 | 45950 | 46000 | 45950 | 2922 |
| 543 | 20230901 | 102500 | 56481570650 | 45950 | 45950 | 46000 | 45950 | 2203 |
| 544 | 20230901 | 102400 | 56380333000 | 45950 | 45950 | 46000 | 45950 | 3093 |
| 545 | 20230901 | 102300 | 56238141350 | 46000 | 46000 | 46000 | 45950 | 2003 |
| 546 | 20230901 | 102200 | 56146077700 | 46000 | 45950 | 46050 | 45950 | 2074 |
| 547 | 20230901 | 102100 | 56050755800 | 46000 | 46150 | 46150 | 45950 | 8018 |
| 548 | 20230901 | 102000 | 55681685150 | 46150 | 46150 | 46200 | 46100 | 1943 |
| 549 | 20230901 | 101900 | 55591993250 | 46100 | 46150 | 46150 | 46100 | 1833 |
| 550 | 20230901 | 101800 | 55507446000 | 46150 | 46200 | 46200 | 46150 | 3237 |
| 551 | 20230901 | 101700 | 55358000300 | 46200 | 46150 | 46200 | 46100 | 1908 |
| 552 | 20230901 | 101600 | 55269910250 | 46100 | 46100 | 46150 | 46100 | 2370 |
| 553 | 20230901 | 101500 | 55160560000 | 46100 | 46000 | 46150 | 46000 | 2484 |
| 554 | 20230901 | 101400 | 55046180600 | 46000 | 46000 | 46050 | 45950 | 3532 |
| 555 | 20230901 | 101300 | 54883688650 | 46000 | 45950 | 46000 | 45900 | 3328 |
| 556 | 20230901 | 101200 | 54730780800 | 45950 | 46050 | 46050 | 45950 | 3451 |
| 557 | 20230901 | 101100 | 54572110300 | 46000 | 45950 | 46100 | 45950 | 4270 |
| 558 | 20230901 | 101000 | 54375684100 | 45950 | 46000 | 46000 | 45950 | 2490 |
| 559 | 20230901 | 100900 | 54261249600 | 46000 | 46000 | 46000 | 45950 | 3081 |
| 560 | 20230901 | 100800 | 54119613900 | 46000 | 45950 | 46000 | 45850 | 5919 |
| 561 | 20230901 | 100700 | 53847846750 | 45950 | 45900 | 46000 | 45850 | 3943 |
| 562 | 20230901 | 100600 | 53666864850 | 45900 | 46000 | 46050 | 45850 | 14259 |
| 563 | 20230901 | 100500 | 53011737150 | 46050 | 46150 | 46150 | 46000 | 9206 |
| 564 | 20230901 | 100400 | 52587624650 | 46100 | 46300 | 46300 | 46100 | 6139 |
| 565 | 20230901 | 100300 | 52304173650 | 46300 | 46200 | 46300 | 46100 | 4003 |
| 566 | 20230901 | 100200 | 52119312150 | 46150 | 46100 | 46300 | 46100 | 4442 |
| 567 | 20230901 | 100100 | 51914174100 | 46100 | 46150 | 46200 | 46050 | 4785 |
| 568 | 20230901 | 100000 | 51693391100 | 46100 | 46250 | 46250 | 46050 | 4079 |
| 569 | 20230901 | 095900 | 51505186150 | 46250 | 46100 | 46350 | 46100 | 2365 |
| 570 | 20230901 | 095800 | 51395998400 | 46100 | 46300 | 46500 | 46000 | 11080 |
| 571 | 20230901 | 095700 | 50884539150 | 46250 | 46600 | 46650 | 46200 | 15089 |
| 572 | 20230901 | 095600 | 50183310150 | 46650 | 46400 | 46650 | 46400 | 15323 |
| 573 | 20230901 | 095500 | 49470264250 | 46400 | 46450 | 46450 | 46350 | 8483 |
| 574 | 20230901 | 095400 | 49076504650 | 46500 | 46300 | 46500 | 46250 | 10141 |
| 575 | 20230901 | 095300 | 48606007900 | 46300 | 46100 | 46300 | 46050 | 7623 |
| 576 | 20230901 | 095200 | 48254094750 | 46100 | 46200 | 46250 | 46050 | 4099 |
| 577 | 20230901 | 095100 | 48064839100 | 46100 | 46050 | 46150 | 46000 | 4038 |
| 578 | 20230901 | 095000 | 47878891200 | 46050 | 46100 | 46150 | 46000 | 2952 |
| 579 | 20230901 | 094900 | 47742881700 | 46100 | 46200 | 46250 | 46100 | 3062 |
| 580 | 20230901 | 094800 | 47601506800 | 46250 | 46200 | 46300 | 46100 | 3762 |
| 581 | 20230901 | 094700 | 47427706400 | 46100 | 46000 | 46200 | 45900 | 5533 |
| 582 | 20230901 | 094600 | 47173102750 | 46000 | 46100 | 46100 | 45950 | 6751 |
| 583 | 20230901 | 094500 | 46862415000 | 46050 | 46250 | 46250 | 46000 | 6347 |
| 584 | 20230901 | 094400 | 46569986100 | 46250 | 46400 | 46450 | 46100 | 17508 |
| 585 | 20230901 | 094300 | 45758879700 | 46400 | 46100 | 46400 | 46050 | 11039 |
| 586 | 20230901 | 094200 | 45248978300 | 46050 | 46000 | 46100 | 45950 | 8057 |
| 587 | 20230901 | 094100 | 44878087250 | 46000 | 45850 | 46050 | 45750 | 9552 |
| 588 | 20230901 | 094000 | 44438918750 | 45850 | 45600 | 45900 | 45550 | 7782 |
| 589 | 20230901 | 093900 | 44083230350 | 45650 | 45600 | 45650 | 45550 | 10640 |
| 590 | 20230901 | 093800 | 43598204550 | 45600 | 45600 | 45650 | 45550 | 7602 |
| 591 | 20230901 | 093700 | 43251570550 | 45600 | 45700 | 45700 | 45550 | 9590 |
| 592 | 20230901 | 093600 | 42814264600 | 45650 | 45700 | 45750 | 45650 | 12331 |
| 593 | 20230901 | 093500 | 42250817600 | 45700 | 45750 | 45800 | 45700 | 6855 |
| 594 | 20230901 | 093400 | 41937324350 | 45750 | 45800 | 45800 | 45700 | 5148 |
| 595 | 20230901 | 093300 | 41701803900 | 45750 | 45750 | 45800 | 45750 | 5507 |
| 596 | 20230901 | 093200 | 41449765350 | 45750 | 45950 | 46000 | 45750 | 7923 |
| 597 | 20230901 | 093100 | 41086237000 | 45950 | 46050 | 46100 | 45900 | 5723 |
| 598 | 20230901 | 093000 | 40822968550 | 46000 | 45750 | 46100 | 45700 | 9280 |
| 599 | 20230901 | 092900 | 40396833900 | 45750 | 45600 | 45750 | 45600 | 10621 |
| 600 | 20230901 | 092800 | 39911835750 | 45650 | 45700 | 45700 | 45500 | 26894 |
| 601 | 20230901 | 092700 | 38686101450 | 45700 | 45750 | 45800 | 45650 | 10616 |
| 602 | 20230901 | 092600 | 38200924150 | 45750 | 45650 | 45850 | 45650 | 8256 |
| 603 | 20230901 | 092500 | 37823338550 | 45800 | 46000 | 46000 | 45550 | 32820 |
| 604 | 20230901 | 092400 | 36320683050 | 46000 | 46050 | 46100 | 46000 | 8049 |
| 605 | 20230901 | 092300 | 35950136250 | 46050 | 45850 | 46150 | 45800 | 10333 |
| 606 | 20230901 | 092200 | 35475349800 | 45800 | 45900 | 45950 | 45750 | 7964 |
| 607 | 20230901 | 092100 | 35110407650 | 45900 | 45700 | 45950 | 45700 | 6495 |
| 608 | 20230901 | 092000 | 34812718500 | 45750 | 46000 | 46000 | 45700 | 22795 |
| 609 | 20230901 | 091900 | 33768395750 | 46050 | 46050 | 46100 | 46000 | 8811 |
| 610 | 20230901 | 091800 | 33362792450 | 46050 | 46250 | 46250 | 45950 | 9087 |
| 611 | 20230901 | 091700 | 32943871900 | 46250 | 45900 | 46300 | 45850 | 16333 |
| 612 | 20230901 | 091600 | 32191049950 | 45900 | 45800 | 45950 | 45700 | 15032 |
| 613 | 20230901 | 091500 | 31502887650 | 45850 | 45750 | 46100 | 45700 | 23052 |
| 614 | 20230901 | 091400 | 30445849700 | 45750 | 45850 | 45900 | 45700 | 22996 |
| 615 | 20230901 | 091300 | 29393021500 | 45850 | 46050 | 46150 | 45550 | 30664 |
| 616 | 20230901 | 091200 | 27989314850 | 46150 | 46500 | 46650 | 46000 | 33541 |
| 617 | 20230901 | 091100 | 26432585350 | 46500 | 46250 | 46500 | 46200 | 11050 |
| 618 | 20230901 | 091000 | 25920304700 | 46250 | 46200 | 46450 | 46150 | 22068 |
| 619 | 20230901 | 090900 | 24899648500 | 46200 | 46400 | 46600 | 46200 | 21952 |
| 620 | 20230901 | 090800 | 23881030650 | 46400 | 45550 | 46400 | 45550 | 35376 |
| 621 | 20230901 | 090700 | 22253479450 | 45600 | 45600 | 45750 | 45500 | 35477 |
| 622 | 20230901 | 090600 | 20634052250 | 45600 | 45750 | 45750 | 45200 | 65816 |
| 623 | 20230901 | 090500 | 17638792500 | 45700 | 46050 | 46150 | 45700 | 57716 |
| 624 | 20230901 | 090400 | 14985567000 | 46100 | 46000 | 46200 | 45950 | 40375 |
| 625 | 20230901 | 090300 | 13126090250 | 46050 | 45950 | 46300 | 45800 | 53274 |
| 626 | 20230901 | 090200 | 10673299400 | 45950 | 47200 | 47250 | 45800 | 94181 |
| 627 | 20230901 | 090100 | 6314591800 | 47250 | 46750 | 47650 | 46750 | 45316 |
| 628 | 20230901 | 090000 | 4173460600 | 46800 | 47100 | 47250 | 46600 | 75418 |