35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 3 | 20230904 | 192600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20230904 | 192500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20230904 | 192400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20230904 | 192300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20230904 | 192200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20230904 | 192100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20230904 | 192000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20230904 | 191900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20230904 | 191800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20230904 | 191700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20230904 | 191600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20230904 | 191500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20230904 | 191400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20230904 | 191300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20230904 | 191200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20230904 | 191100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20230904 | 191000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20230904 | 190900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20230904 | 190800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20230904 | 190700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20230904 | 190600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20230904 | 190500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20230904 | 190400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20230904 | 190300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20230904 | 190200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20230904 | 190100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20230904 | 190000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20230904 | 185900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20230904 | 185800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20230904 | 185700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 33 | 20230904 | 185600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20230904 | 185500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20230904 | 185400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20230904 | 185300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20230904 | 185200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20230904 | 185100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20230904 | 185000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20230904 | 184900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20230904 | 184800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20230904 | 184700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20230904 | 184600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20230904 | 184500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20230904 | 184400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20230904 | 184300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20230904 | 184200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20230904 | 184100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20230904 | 184000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20230904 | 183900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20230904 | 183800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20230904 | 183700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20230904 | 183600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20230904 | 183500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20230904 | 183400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20230904 | 183300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20230904 | 183200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20230904 | 183100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20230904 | 183000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20230904 | 182900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20230904 | 182800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20230904 | 182700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 63 | 20230904 | 182600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20230904 | 182500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20230904 | 182400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20230904 | 182300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20230904 | 182200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20230904 | 182100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20230904 | 182000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20230904 | 181900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20230904 | 181800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20230904 | 181700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20230904 | 181600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20230904 | 181500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20230904 | 181400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20230904 | 181300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20230904 | 181200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20230904 | 181100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20230904 | 181000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20230904 | 180900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20230904 | 180800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20230904 | 180700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20230904 | 180600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20230904 | 180500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20230904 | 180400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20230904 | 180300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20230904 | 180200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20230904 | 180100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20230904 | 180000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20230904 | 175900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20230904 | 175800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20230904 | 175700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 93 | 20230904 | 175600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20230904 | 175500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20230904 | 175400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20230904 | 175300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20230904 | 175200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20230904 | 175100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20230904 | 175000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20230904 | 174900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20230904 | 174800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20230904 | 174700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20230904 | 174600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20230904 | 174500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20230904 | 174400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20230904 | 174300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20230904 | 174200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20230904 | 174100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20230904 | 174000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20230904 | 173900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20230904 | 173800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20230904 | 173700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20230904 | 173600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20230904 | 173500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20230904 | 173400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20230904 | 173300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20230904 | 173200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20230904 | 173100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20230904 | 173000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20230904 | 172900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20230904 | 172800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20230904 | 172700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 123 | 20230904 | 172600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20230904 | 172500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20230904 | 172400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20230904 | 172300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20230904 | 172200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20230904 | 172100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20230904 | 172000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20230904 | 171900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20230904 | 171800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20230904 | 171700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20230904 | 171600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20230904 | 171500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20230904 | 171400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20230904 | 171300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20230904 | 171200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20230904 | 171100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20230904 | 171000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20230904 | 170900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20230904 | 170800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20230904 | 170700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20230904 | 170600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20230904 | 170500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20230904 | 170400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20230904 | 170300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20230904 | 170200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20230904 | 170100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20230904 | 170000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20230904 | 165900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20230904 | 165800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20230904 | 165700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 153 | 20230904 | 165600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20230904 | 165500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20230904 | 165400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20230904 | 165300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20230904 | 165200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20230904 | 165100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20230904 | 165000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20230904 | 164900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20230904 | 164800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20230904 | 164700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20230904 | 164600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20230904 | 164500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20230904 | 164400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20230904 | 164300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20230904 | 164200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20230904 | 164100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20230904 | 164000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20230904 | 163900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20230904 | 163800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20230904 | 163700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20230904 | 163600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20230904 | 163500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20230904 | 163400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20230904 | 163300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20230904 | 163200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20230904 | 163100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20230904 | 163000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20230904 | 162900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20230904 | 162800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20230904 | 162700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 183 | 20230904 | 162600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20230904 | 162500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20230904 | 162400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20230904 | 162300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20230904 | 162200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20230904 | 162100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20230904 | 162000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20230904 | 161900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20230904 | 161800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20230904 | 161700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20230904 | 161600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20230904 | 161500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20230904 | 161400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20230904 | 161300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20230904 | 161200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20230904 | 161100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20230904 | 161000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20230904 | 160900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20230904 | 160800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20230904 | 160700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20230904 | 160600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20230904 | 160500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20230904 | 160400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20230904 | 160300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20230904 | 160200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20230904 | 160100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20230904 | 160000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20230904 | 155900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20230904 | 155800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20230904 | 155700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 213 | 20230904 | 155600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20230904 | 155500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20230904 | 155400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20230904 | 155300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20230904 | 155200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20230904 | 155100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20230904 | 155000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20230904 | 154900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20230904 | 154800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20230904 | 154700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20230904 | 154600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20230904 | 154500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20230904 | 154400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20230904 | 154300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20230904 | 154200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20230904 | 154100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20230904 | 154000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20230904 | 153900 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20230904 | 153800 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20230904 | 153700 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20230904 | 153600 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20230904 | 153500 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20230904 | 153400 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20230904 | 153300 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20230904 | 153200 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20230904 | 153100 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20230904 | 153000 | 124018260300 | 49150 | 49150 | 49150 | 49150 | 15087 |
| 240 | 20230904 | 152900 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 241 | 20230904 | 152800 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 242 | 20230904 | 152700 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 243 | 20230904 | 152600 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 244 | 20230904 | 152500 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 245 | 20230904 | 152400 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 246 | 20230904 | 152300 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 247 | 20230904 | 152200 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 248 | 20230904 | 152100 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 249 | 20230904 | 152000 | 123276734250 | 49400 | 49400 | 49400 | 49400 | 0 |
| 250 | 20230904 | 151900 | 123276734250 | 49400 | 49100 | 49500 | 49000 | 11652 |
| 251 | 20230904 | 151800 | 122703649200 | 49150 | 49200 | 49250 | 48900 | 16269 |
| 252 | 20230904 | 151700 | 121905682500 | 49200 | 49300 | 49350 | 49200 | 4658 |
| 253 | 20230904 | 151600 | 121676198450 | 49300 | 49200 | 49400 | 49200 | 4276 |
| 254 | 20230904 | 151500 | 121465303500 | 49350 | 49100 | 49350 | 49050 | 3851 |
| 255 | 20230904 | 151400 | 121276065550 | 49100 | 49050 | 49200 | 49000 | 6098 |
| 256 | 20230904 | 151300 | 120976627050 | 49050 | 49350 | 49350 | 49000 | 12652 |
| 257 | 20230904 | 151200 | 120354786650 | 49300 | 49400 | 49450 | 49300 | 3378 |
| 258 | 20230904 | 151100 | 120188049950 | 49350 | 49350 | 49450 | 49300 | 2245 |
| 259 | 20230904 | 151000 | 120077235750 | 49300 | 49300 | 49450 | 49250 | 5252 |
| 260 | 20230904 | 150900 | 119818046300 | 49300 | 49550 | 49550 | 49300 | 7708 |
| 261 | 20230904 | 150800 | 119437255050 | 49550 | 49750 | 49800 | 49550 | 4160 |
| 262 | 20230904 | 150700 | 119230685250 | 49800 | 49750 | 49800 | 49750 | 1363 |
| 263 | 20230904 | 150600 | 119162858650 | 49750 | 49800 | 49850 | 49700 | 3336 |
| 264 | 20230904 | 150500 | 118996766950 | 49800 | 49700 | 49900 | 49650 | 3826 |
| 265 | 20230904 | 150400 | 118806245050 | 49700 | 49600 | 49700 | 49550 | 2929 |
| 266 | 20230904 | 150300 | 118660916400 | 49600 | 49650 | 49700 | 49550 | 1981 |
| 267 | 20230904 | 150200 | 118562620600 | 49650 | 49600 | 49750 | 49550 | 2954 |
| 268 | 20230904 | 150100 | 118416022100 | 49600 | 49550 | 49750 | 49500 | 2800 |
| 269 | 20230904 | 150000 | 118277129950 | 49500 | 49400 | 49550 | 49350 | 4645 |
| 270 | 20230904 | 145900 | 118047579800 | 49400 | 49500 | 49500 | 49300 | 9759 |
| 271 | 20230904 | 145800 | 117565919800 | 49500 | 49400 | 49500 | 49300 | 2564 |
| 272 | 20230904 | 145700 | 117439134700 | 49300 | 49400 | 49500 | 49200 | 12711 |
| 273 | 20230904 | 145600 | 116811969850 | 49400 | 49650 | 49700 | 49400 | 13880 |
| 274 | 20230904 | 145500 | 116124403100 | 49650 | 49800 | 49800 | 49650 | 4444 |
| 275 | 20230904 | 145400 | 115903398550 | 49750 | 50000 | 50000 | 49700 | 6543 |
| 276 | 20230904 | 145300 | 115577356700 | 50000 | 50100 | 50200 | 49950 | 5773 |
| 277 | 20230904 | 145200 | 115288546700 | 50100 | 50000 | 50200 | 50000 | 4510 |
| 278 | 20230904 | 145100 | 115062612000 | 50100 | 49950 | 50100 | 49950 | 4203 |
| 279 | 20230904 | 145000 | 114852339650 | 49950 | 50000 | 50000 | 49950 | 2465 |
| 280 | 20230904 | 144900 | 114729174550 | 50000 | 49900 | 50000 | 49900 | 1522 |
| 281 | 20230904 | 144800 | 114653134350 | 49900 | 49950 | 49950 | 49900 | 2388 |
| 282 | 20230904 | 144700 | 114533947750 | 49900 | 49950 | 49950 | 49900 | 2445 |
| 283 | 20230904 | 144600 | 114411938250 | 49900 | 49900 | 49950 | 49900 | 597 |
| 284 | 20230904 | 144500 | 114382140500 | 49900 | 50000 | 50100 | 49900 | 2544 |
| 285 | 20230904 | 144400 | 114254958050 | 50000 | 50200 | 50300 | 50000 | 1915 |
| 286 | 20230904 | 144300 | 114158910450 | 50200 | 49950 | 50400 | 49900 | 11042 |
| 287 | 20230904 | 144200 | 113604897700 | 49950 | 49750 | 49950 | 49750 | 3609 |
| 288 | 20230904 | 144100 | 113425023650 | 49800 | 49850 | 49850 | 49750 | 1083 |
| 289 | 20230904 | 144000 | 113371101250 | 49750 | 49850 | 49900 | 49750 | 4718 |
| 290 | 20230904 | 143900 | 113135949450 | 49850 | 49650 | 49900 | 49600 | 3970 |
| 291 | 20230904 | 143800 | 112938377800 | 49600 | 49900 | 49900 | 49600 | 10146 |
| 292 | 20230904 | 143700 | 112433456050 | 49850 | 49900 | 49900 | 49850 | 1496 |
| 293 | 20230904 | 143600 | 112358844000 | 49850 | 50000 | 50000 | 49850 | 5147 |
| 294 | 20230904 | 143500 | 112102086050 | 49950 | 50000 | 50100 | 49950 | 4463 |
| 295 | 20230904 | 143400 | 111878949000 | 50000 | 50000 | 50100 | 49950 | 2884 |
| 296 | 20230904 | 143300 | 111734719000 | 50000 | 50100 | 50100 | 49950 | 2741 |
| 297 | 20230904 | 143200 | 111597680900 | 50100 | 50000 | 50100 | 49950 | 3511 |
| 298 | 20230904 | 143100 | 111422107350 | 49950 | 50000 | 50100 | 49900 | 4071 |
| 299 | 20230904 | 143000 | 111218647450 | 50000 | 50100 | 50200 | 50000 | 3192 |
| 300 | 20230904 | 142900 | 111058776150 | 50200 | 50200 | 50300 | 50100 | 4368 |
| 301 | 20230904 | 142800 | 110839674050 | 50300 | 50300 | 50500 | 50100 | 9573 |
| 302 | 20230904 | 142700 | 110358012250 | 50500 | 50300 | 50600 | 50200 | 22189 |
| 303 | 20230904 | 142600 | 109239074950 | 50200 | 49950 | 50400 | 49900 | 19098 |
| 304 | 20230904 | 142500 | 108280837650 | 49900 | 49850 | 49950 | 49850 | 2496 |
| 305 | 20230904 | 142400 | 108156282700 | 49800 | 49950 | 50000 | 49800 | 6914 |
| 306 | 20230904 | 142300 | 107811302900 | 50000 | 49850 | 50000 | 49850 | 3838 |
| 307 | 20230904 | 142200 | 107619727950 | 49850 | 49850 | 49900 | 49800 | 2680 |
| 308 | 20230904 | 142100 | 107486155700 | 49850 | 49850 | 49850 | 49800 | 1506 |
| 309 | 20230904 | 142000 | 107411109000 | 49850 | 49750 | 49900 | 49750 | 2707 |
| 310 | 20230904 | 141900 | 107276194650 | 49750 | 49650 | 49800 | 49550 | 7507 |
| 311 | 20230904 | 141800 | 106903243400 | 49600 | 49700 | 49750 | 49550 | 8680 |
| 312 | 20230904 | 141700 | 106472253350 | 49700 | 49900 | 49900 | 49700 | 6769 |
| 313 | 20230904 | 141600 | 106135027750 | 49950 | 50000 | 50100 | 49900 | 2974 |
| 314 | 20230904 | 141500 | 105986491750 | 50000 | 50000 | 50100 | 49900 | 6665 |
| 315 | 20230904 | 141400 | 105653474500 | 50100 | 50100 | 50300 | 50000 | 11550 |
| 316 | 20230904 | 141300 | 105074113600 | 50200 | 49800 | 50200 | 49750 | 10902 |
| 317 | 20230904 | 141200 | 104529634550 | 49800 | 50000 | 50100 | 49800 | 9619 |
| 318 | 20230904 | 141100 | 104049293050 | 50000 | 50100 | 50200 | 49900 | 10010 |
| 319 | 20230904 | 141000 | 103548197450 | 50100 | 50300 | 50400 | 49750 | 22947 |
| 320 | 20230904 | 140900 | 102398818850 | 50400 | 50800 | 50900 | 50300 | 30236 |
| 321 | 20230904 | 140800 | 100870786950 | 50800 | 49400 | 50900 | 49350 | 55440 |
| 322 | 20230904 | 140700 | 98083637000 | 49400 | 49450 | 49500 | 49350 | 1700 |
| 323 | 20230904 | 140600 | 97999592850 | 49400 | 49350 | 49500 | 49250 | 4079 |
| 324 | 20230904 | 140500 | 97798476450 | 49350 | 49550 | 49550 | 49350 | 4144 |
| 325 | 20230904 | 140400 | 97593561250 | 49550 | 49550 | 49650 | 49500 | 9193 |
| 326 | 20230904 | 140300 | 97137685650 | 49600 | 49500 | 49600 | 49500 | 5869 |
| 327 | 20230904 | 140200 | 96846853600 | 49500 | 49300 | 49500 | 49300 | 4486 |
| 328 | 20230904 | 140100 | 96625107050 | 49350 | 49250 | 49350 | 49200 | 2277 |
| 329 | 20230904 | 140000 | 96512848700 | 49150 | 49100 | 49250 | 49100 | 3319 |
| 330 | 20230904 | 135900 | 96349639750 | 49100 | 49050 | 49150 | 49050 | 1101 |
| 331 | 20230904 | 135800 | 96295601750 | 49050 | 49100 | 49100 | 49000 | 2059 |
| 332 | 20230904 | 135700 | 96194597200 | 49050 | 49100 | 49100 | 49050 | 868 |
| 333 | 20230904 | 135600 | 96152003850 | 49100 | 49150 | 49150 | 49050 | 3087 |
| 334 | 20230904 | 135500 | 96000455400 | 49150 | 49100 | 49150 | 49100 | 1253 |
| 335 | 20230904 | 135400 | 95938891050 | 49150 | 49100 | 49150 | 49100 | 834 |
| 336 | 20230904 | 135300 | 95897921500 | 49150 | 49100 | 49150 | 49050 | 382 |
| 337 | 20230904 | 135200 | 95879178500 | 49150 | 49000 | 49150 | 48950 | 1662 |
| 338 | 20230904 | 135100 | 95797678250 | 49000 | 48950 | 49050 | 48950 | 2466 |
| 339 | 20230904 | 135000 | 95676928850 | 49000 | 48950 | 49000 | 48900 | 2465 |
| 340 | 20230904 | 134900 | 95556208200 | 48950 | 48900 | 49050 | 48900 | 2202 |
| 341 | 20230904 | 134800 | 95448419550 | 48900 | 49150 | 49150 | 48900 | 6285 |
| 342 | 20230904 | 134700 | 95140253250 | 49100 | 49150 | 49150 | 49050 | 2015 |
| 343 | 20230904 | 134600 | 95041342050 | 49150 | 49050 | 49200 | 49050 | 2414 |
| 344 | 20230904 | 134500 | 94922853650 | 49050 | 49100 | 49100 | 49000 | 2445 |
| 345 | 20230904 | 134400 | 94802922450 | 49100 | 49100 | 49150 | 49050 | 2099 |
| 346 | 20230904 | 134300 | 94699913250 | 49100 | 49100 | 49200 | 49050 | 1415 |
| 347 | 20230904 | 134200 | 94630432900 | 49050 | 49300 | 49350 | 49050 | 6978 |
| 348 | 20230904 | 134100 | 94287279600 | 49300 | 49300 | 49350 | 49250 | 1289 |
| 349 | 20230904 | 134000 | 94223740900 | 49350 | 49550 | 49600 | 49300 | 6115 |
| 350 | 20230904 | 133900 | 93921528750 | 49600 | 49650 | 49650 | 49550 | 4865 |
| 351 | 20230904 | 133800 | 93680207100 | 49600 | 49600 | 49750 | 49550 | 13800 |
| 352 | 20230904 | 133700 | 92994632900 | 49550 | 49400 | 49600 | 49350 | 6970 |
| 353 | 20230904 | 133600 | 92649795250 | 49350 | 49250 | 49400 | 49150 | 2476 |
| 354 | 20230904 | 133500 | 92527765700 | 49250 | 49400 | 49400 | 49250 | 4617 |
| 355 | 20230904 | 133400 | 92299820200 | 49400 | 49450 | 49500 | 49350 | 5129 |
| 356 | 20230904 | 133300 | 92046260500 | 49500 | 49100 | 49550 | 49050 | 11528 |
| 357 | 20230904 | 133200 | 91477450300 | 49100 | 49100 | 49150 | 49050 | 965 |
| 358 | 20230904 | 133100 | 91430072600 | 49100 | 49050 | 49150 | 49000 | 2042 |
| 359 | 20230904 | 133000 | 91329861750 | 49000 | 49050 | 49050 | 49000 | 1625 |
| 360 | 20230904 | 132900 | 91250198650 | 49000 | 49000 | 49050 | 48950 | 1750 |
| 361 | 20230904 | 132800 | 91164481700 | 49050 | 49050 | 49050 | 49000 | 1026 |
| 362 | 20230904 | 132700 | 91114197150 | 49000 | 49150 | 49150 | 49000 | 1727 |
| 363 | 20230904 | 132600 | 91029489350 | 49100 | 49200 | 49250 | 49050 | 4137 |
| 364 | 20230904 | 132500 | 90826135250 | 49200 | 48900 | 49200 | 48850 | 3354 |
| 365 | 20230904 | 132400 | 90661772200 | 48900 | 48800 | 48900 | 48800 | 988 |
| 366 | 20230904 | 132300 | 90613506100 | 48800 | 48800 | 48850 | 48800 | 1337 |
| 367 | 20230904 | 132200 | 90548245800 | 48800 | 48900 | 48900 | 48800 | 1467 |
| 368 | 20230904 | 132100 | 90476561650 | 48900 | 48850 | 48950 | 48800 | 1621 |
| 369 | 20230904 | 132000 | 90397321400 | 48850 | 48800 | 48900 | 48800 | 1533 |
| 370 | 20230904 | 131900 | 90322434200 | 48850 | 48900 | 48900 | 48800 | 1831 |
| 371 | 20230904 | 131800 | 90232999500 | 48850 | 48800 | 48950 | 48800 | 1568 |
| 372 | 20230904 | 131700 | 90156348400 | 48850 | 48800 | 48900 | 48750 | 2806 |
| 373 | 20230904 | 131600 | 90019454500 | 48800 | 48800 | 49150 | 48700 | 5671 |
| 374 | 20230904 | 131500 | 89742754300 | 48750 | 48950 | 48950 | 48750 | 5790 |
| 375 | 20230904 | 131400 | 89460402400 | 48950 | 48900 | 48950 | 48800 | 3610 |
| 376 | 20230904 | 131300 | 89283938200 | 48850 | 48900 | 49100 | 48850 | 3314 |
| 377 | 20230904 | 131200 | 89121899550 | 48900 | 49100 | 49100 | 48900 | 2752 |
| 378 | 20230904 | 131100 | 88987127700 | 49100 | 49150 | 49250 | 49050 | 2726 |
| 379 | 20230904 | 131000 | 88853220000 | 49150 | 49150 | 49200 | 49100 | 2096 |
| 380 | 20230904 | 130900 | 88750200300 | 49150 | 49200 | 49250 | 49150 | 3111 |
| 381 | 20230904 | 130800 | 88597175650 | 49200 | 49150 | 49250 | 49150 | 3347 |
| 382 | 20230904 | 130700 | 88432578750 | 49150 | 49100 | 49200 | 49100 | 2415 |
| 383 | 20230904 | 130600 | 88313902400 | 49100 | 49100 | 49150 | 49050 | 1099 |
| 384 | 20230904 | 130500 | 88259938200 | 49050 | 49150 | 49250 | 49050 | 3278 |
| 385 | 20230904 | 130400 | 88098792400 | 49150 | 48950 | 49150 | 48950 | 3331 |
| 386 | 20230904 | 130300 | 87935310050 | 48950 | 48900 | 48950 | 48850 | 1445 |
| 387 | 20230904 | 130200 | 87864649650 | 48850 | 48800 | 49000 | 48700 | 2696 |
| 388 | 20230904 | 130100 | 87733042500 | 48800 | 48800 | 48850 | 48800 | 1249 |
| 389 | 20230904 | 130000 | 87672083600 | 48750 | 48900 | 48950 | 48650 | 1891 |
| 390 | 20230904 | 125900 | 87579810850 | 48850 | 48750 | 48850 | 48650 | 3234 |
| 391 | 20230904 | 125800 | 87422238750 | 48700 | 48750 | 48800 | 48700 | 2448 |
| 392 | 20230904 | 125700 | 87302961250 | 48750 | 48850 | 48850 | 48700 | 3078 |
| 393 | 20230904 | 125600 | 87152858700 | 48850 | 48800 | 48850 | 48750 | 2231 |
| 394 | 20230904 | 125500 | 87043983750 | 48850 | 49050 | 49050 | 48850 | 2768 |
| 395 | 20230904 | 125400 | 86908473500 | 49000 | 49100 | 49100 | 49000 | 2339 |
| 396 | 20230904 | 125300 | 86793780850 | 49100 | 49050 | 49150 | 49000 | 1356 |
| 397 | 20230904 | 125200 | 86727239650 | 49050 | 49000 | 49100 | 48950 | 3071 |
| 398 | 20230904 | 125100 | 86576631050 | 49100 | 48850 | 49100 | 48750 | 1424 |
| 399 | 20230904 | 125000 | 86507093300 | 48850 | 48850 | 49100 | 48750 | 4581 |
| 400 | 20230904 | 124900 | 86283255750 | 48950 | 48950 | 49050 | 48850 | 3587 |
| 401 | 20230904 | 124800 | 86107618250 | 48950 | 48600 | 48950 | 48550 | 7974 |
| 402 | 20230904 | 124700 | 85719233100 | 48600 | 48800 | 48800 | 48600 | 8076 |
| 403 | 20230904 | 124600 | 85326112750 | 48750 | 48900 | 48900 | 48750 | 6444 |
| 404 | 20230904 | 124500 | 85011571050 | 48850 | 48950 | 49000 | 48800 | 9175 |
| 405 | 20230904 | 124400 | 84563113450 | 49000 | 49050 | 49050 | 48950 | 4699 |
| 406 | 20230904 | 124300 | 84332974900 | 49050 | 49100 | 49150 | 49000 | 2577 |
| 407 | 20230904 | 124200 | 84206550100 | 49050 | 49150 | 49150 | 49000 | 8400 |
| 408 | 20230904 | 124100 | 83794643250 | 49150 | 49250 | 49300 | 49100 | 5249 |
| 409 | 20230904 | 124000 | 83536680200 | 49200 | 49100 | 49350 | 49100 | 1756 |
| 410 | 20230904 | 123900 | 83450304800 | 49150 | 49450 | 49500 | 49100 | 4587 |
| 411 | 20230904 | 123800 | 83224373350 | 49500 | 49550 | 49550 | 49400 | 2017 |
| 412 | 20230904 | 123700 | 83124540950 | 49550 | 49500 | 49600 | 49500 | 1964 |
| 413 | 20230904 | 123600 | 83027216300 | 49500 | 49550 | 49600 | 49450 | 4510 |
| 414 | 20230904 | 123500 | 82803925850 | 49500 | 49450 | 49550 | 49450 | 5119 |
| 415 | 20230904 | 123400 | 82550571450 | 49450 | 49450 | 49500 | 49350 | 3698 |
| 416 | 20230904 | 123300 | 82367736600 | 49450 | 49250 | 49550 | 49150 | 5124 |
| 417 | 20230904 | 123200 | 82114843200 | 49250 | 49050 | 49300 | 49000 | 3284 |
| 418 | 20230904 | 123100 | 81953623800 | 49000 | 49100 | 49100 | 49000 | 4674 |
| 419 | 20230904 | 123000 | 81724506200 | 49100 | 49100 | 49200 | 49000 | 4831 |
| 420 | 20230904 | 122900 | 81487333300 | 49100 | 49150 | 49300 | 49100 | 3273 |
| 421 | 20230904 | 122800 | 81326286950 | 49150 | 49100 | 49200 | 49000 | 7661 |
| 422 | 20230904 | 122700 | 80950517050 | 49100 | 49200 | 49200 | 49000 | 11923 |
| 423 | 20230904 | 122600 | 80365362450 | 49200 | 49350 | 49400 | 49150 | 7290 |
| 424 | 20230904 | 122500 | 80006316050 | 49400 | 49450 | 49450 | 49350 | 5013 |
| 425 | 20230904 | 122400 | 79758734400 | 49400 | 49400 | 49550 | 49350 | 5106 |
| 426 | 20230904 | 122300 | 79506182850 | 49350 | 49300 | 49400 | 49300 | 5129 |
| 427 | 20230904 | 122200 | 79253172950 | 49300 | 49250 | 49400 | 49250 | 9596 |
| 428 | 20230904 | 122100 | 78780067950 | 49300 | 49600 | 49600 | 49200 | 15407 |
| 429 | 20230904 | 122000 | 78019336500 | 49600 | 49550 | 49700 | 49500 | 9531 |
| 430 | 20230904 | 121900 | 77546839100 | 49550 | 49700 | 49800 | 49550 | 7722 |
| 431 | 20230904 | 121800 | 77163511850 | 49700 | 49800 | 49900 | 49700 | 7215 |
| 432 | 20230904 | 121700 | 76804560400 | 49900 | 49750 | 49950 | 49750 | 5296 |
| 433 | 20230904 | 121600 | 76540618800 | 49750 | 50100 | 50200 | 49700 | 8447 |
| 434 | 20230904 | 121500 | 76119061800 | 50100 | 50100 | 50200 | 50000 | 5748 |
| 435 | 20230904 | 121400 | 75830996800 | 50100 | 49750 | 50300 | 49700 | 10162 |
| 436 | 20230904 | 121300 | 75323952250 | 49750 | 50300 | 50300 | 49600 | 17406 |
| 437 | 20230904 | 121200 | 74455270350 | 50200 | 50400 | 50400 | 50100 | 8094 |
| 438 | 20230904 | 121100 | 74049073050 | 50300 | 50400 | 50600 | 50300 | 11058 |
| 439 | 20230904 | 121000 | 73491565250 | 50500 | 50600 | 50700 | 50200 | 24335 |
| 440 | 20230904 | 120900 | 72261967150 | 50700 | 50000 | 50700 | 49950 | 23907 |
| 441 | 20230904 | 120800 | 71059538050 | 50000 | 49800 | 50100 | 49800 | 12072 |
| 442 | 20230904 | 120700 | 70456681250 | 49800 | 49700 | 49850 | 49650 | 8190 |
| 443 | 20230904 | 120600 | 70049197750 | 49650 | 49850 | 49900 | 49600 | 11552 |
| 444 | 20230904 | 120500 | 69474581900 | 49850 | 50200 | 50200 | 49800 | 16286 |
| 445 | 20230904 | 120400 | 68660789450 | 50200 | 49550 | 50300 | 49550 | 23015 |
| 446 | 20230904 | 120300 | 67510099150 | 49600 | 49550 | 49600 | 49300 | 15718 |
| 447 | 20230904 | 120200 | 66732745600 | 49550 | 49750 | 49850 | 49500 | 20962 |
| 448 | 20230904 | 120100 | 65691742550 | 49700 | 49450 | 49950 | 49400 | 21824 |
| 449 | 20230904 | 120000 | 64606918500 | 49450 | 49850 | 50000 | 48900 | 40986 |
| 450 | 20230904 | 115900 | 62574715050 | 49850 | 50700 | 50800 | 49800 | 37676 |
| 451 | 20230904 | 115800 | 60681448600 | 50700 | 50600 | 50800 | 49800 | 44426 |
| 452 | 20230904 | 115700 | 58444791600 | 50500 | 50300 | 51000 | 50200 | 86628 |
| 453 | 20230904 | 115600 | 54057353600 | 50300 | 49600 | 50400 | 49350 | 68500 |
| 454 | 20230904 | 115500 | 50642727800 | 49550 | 49650 | 49700 | 49300 | 44225 |
| 455 | 20230904 | 115400 | 48451533100 | 49650 | 49400 | 49650 | 48900 | 32831 |
| 456 | 20230904 | 115300 | 46831327000 | 49350 | 48650 | 49500 | 48650 | 57403 |
| 457 | 20230904 | 115200 | 44008692950 | 48650 | 48400 | 48700 | 48400 | 7848 |
| 458 | 20230904 | 115100 | 43627418550 | 48350 | 48300 | 48450 | 48200 | 2044 |
| 459 | 20230904 | 115000 | 43528643300 | 48300 | 48350 | 48350 | 48250 | 2836 |
| 460 | 20230904 | 114900 | 43391661550 | 48350 | 48400 | 48400 | 48300 | 4966 |
| 461 | 20230904 | 114800 | 43151432800 | 48400 | 48450 | 48500 | 48350 | 2297 |
| 462 | 20230904 | 114700 | 43040241950 | 48450 | 48450 | 48450 | 48250 | 3020 |
| 463 | 20230904 | 114600 | 42894282150 | 48400 | 48550 | 48600 | 48350 | 6348 |
| 464 | 20230904 | 114500 | 42586322600 | 48550 | 48550 | 48600 | 48500 | 4686 |
| 465 | 20230904 | 114400 | 42358804400 | 48550 | 48450 | 48600 | 48450 | 4437 |
| 466 | 20230904 | 114300 | 42143415150 | 48550 | 48400 | 48550 | 48350 | 4306 |
| 467 | 20230904 | 114200 | 41934845750 | 48400 | 48250 | 48400 | 48200 | 2756 |
| 468 | 20230904 | 114100 | 41801620950 | 48350 | 48450 | 48500 | 48250 | 3607 |
| 469 | 20230904 | 114000 | 41627190900 | 48450 | 48450 | 48500 | 48300 | 2720 |
| 470 | 20230904 | 113900 | 41495616350 | 48450 | 48500 | 48550 | 48200 | 7820 |
| 471 | 20230904 | 113800 | 41116965700 | 48500 | 48450 | 48650 | 48400 | 20322 |
| 472 | 20230904 | 113700 | 40130187600 | 48450 | 48350 | 48450 | 48350 | 5860 |
| 473 | 20230904 | 113600 | 39846544300 | 48300 | 48150 | 48350 | 48100 | 3728 |
| 474 | 20230904 | 113500 | 39666817100 | 48150 | 47950 | 48150 | 47950 | 2411 |
| 475 | 20230904 | 113400 | 39550953050 | 47950 | 48000 | 48000 | 47900 | 779 |
| 476 | 20230904 | 113300 | 39513597700 | 48000 | 47950 | 48000 | 47900 | 959 |
| 477 | 20230904 | 113200 | 39467601500 | 47950 | 47950 | 48000 | 47900 | 1294 |
| 478 | 20230904 | 113100 | 39405559000 | 47950 | 48000 | 48050 | 47900 | 1432 |
| 479 | 20230904 | 113000 | 39336849700 | 48050 | 48050 | 48100 | 48000 | 1462 |
| 480 | 20230904 | 112900 | 39266629200 | 48100 | 47950 | 48100 | 47950 | 1820 |
| 481 | 20230904 | 112800 | 39179219950 | 47950 | 48000 | 48000 | 47900 | 764 |
| 482 | 20230904 | 112700 | 39142591050 | 47950 | 48000 | 48050 | 47850 | 1139 |
| 483 | 20230904 | 112600 | 39087952800 | 48000 | 47800 | 48050 | 47800 | 1722 |
| 484 | 20230904 | 112500 | 39005418400 | 47800 | 47850 | 47950 | 47800 | 737 |
| 485 | 20230904 | 112400 | 38970164250 | 47950 | 47800 | 48050 | 47750 | 2433 |
| 486 | 20230904 | 112300 | 38853746250 | 47900 | 47900 | 47900 | 47750 | 2410 |
| 487 | 20230904 | 112200 | 38738504300 | 47900 | 47850 | 47950 | 47850 | 1402 |
| 488 | 20230904 | 112100 | 38671387300 | 47850 | 47950 | 47950 | 47800 | 2582 |
| 489 | 20230904 | 112000 | 38547849350 | 47900 | 48150 | 48150 | 47900 | 2596 |
| 490 | 20230904 | 111900 | 38423244300 | 48100 | 48250 | 48250 | 48000 | 4298 |
| 491 | 20230904 | 111800 | 38216448300 | 48250 | 48100 | 48250 | 48000 | 4288 |
| 492 | 20230904 | 111700 | 38010246100 | 48150 | 48300 | 48350 | 48050 | 5403 |
| 493 | 20230904 | 111600 | 37749805450 | 48350 | 48350 | 48450 | 48250 | 6685 |
| 494 | 20230904 | 111500 | 37426535200 | 48400 | 48350 | 48550 | 48250 | 13456 |
| 495 | 20230904 | 111400 | 36774880700 | 48350 | 47900 | 48400 | 47900 | 17731 |
| 496 | 20230904 | 111300 | 35920301100 | 47900 | 47650 | 47950 | 47650 | 3616 |
| 497 | 20230904 | 111200 | 35747389100 | 47650 | 47700 | 47700 | 47500 | 1646 |
| 498 | 20230904 | 111100 | 35668992400 | 47700 | 47550 | 47700 | 47500 | 1287 |
| 499 | 20230904 | 111000 | 35607714350 | 47550 | 47550 | 47550 | 47500 | 548 |
| 500 | 20230904 | 110900 | 35581674450 | 47550 | 47550 | 47550 | 47450 | 1465 |
| 501 | 20230904 | 110800 | 35512124750 | 47500 | 47500 | 47600 | 47450 | 1373 |
| 502 | 20230904 | 110700 | 35446893050 | 47500 | 47450 | 47500 | 47450 | 1361 |
| 503 | 20230904 | 110600 | 35382307850 | 47450 | 47450 | 47500 | 47400 | 757 |
| 504 | 20230904 | 110500 | 35346383750 | 47450 | 47500 | 47500 | 47400 | 2120 |
| 505 | 20230904 | 110400 | 35245831750 | 47500 | 47450 | 47500 | 47400 | 1252 |
| 506 | 20230904 | 110300 | 35186403400 | 47450 | 47500 | 47500 | 47400 | 1258 |
| 507 | 20230904 | 110200 | 35126729800 | 47450 | 47450 | 47550 | 47400 | 1201 |
| 508 | 20230904 | 110100 | 35069750850 | 47450 | 47450 | 47550 | 47400 | 2431 |
| 509 | 20230904 | 110000 | 34954394600 | 47450 | 47500 | 47500 | 47450 | 703 |
| 510 | 20230904 | 105900 | 34921028150 | 47500 | 47450 | 47600 | 47400 | 615 |
| 511 | 20230904 | 105800 | 34891821900 | 47400 | 47550 | 47600 | 47400 | 2025 |
| 512 | 20230904 | 105700 | 34795732050 | 47600 | 47550 | 47600 | 47450 | 2895 |
| 513 | 20230904 | 105600 | 34658159650 | 47550 | 47500 | 47550 | 47450 | 945 |
| 514 | 20230904 | 105500 | 34613276500 | 47450 | 47450 | 47500 | 47400 | 1240 |
| 515 | 20230904 | 105400 | 34554410350 | 47450 | 47450 | 47500 | 47450 | 2379 |
| 516 | 20230904 | 105300 | 34441521350 | 47500 | 47500 | 47600 | 47450 | 1980 |
| 517 | 20230904 | 105200 | 34347492600 | 47500 | 47500 | 47600 | 47450 | 729 |
| 518 | 20230904 | 105100 | 34312861050 | 47500 | 47550 | 47550 | 47450 | 2130 |
| 519 | 20230904 | 105000 | 34211678750 | 47550 | 47600 | 47650 | 47500 | 2476 |
| 520 | 20230904 | 104900 | 34093970050 | 47600 | 47650 | 47650 | 47600 | 730 |
| 521 | 20230904 | 104800 | 34059198200 | 47700 | 47700 | 47750 | 47650 | 909 |
| 522 | 20230904 | 104700 | 34015847500 | 47700 | 47650 | 47750 | 47600 | 1718 |
| 523 | 20230904 | 104600 | 33933957200 | 47600 | 47600 | 47650 | 47600 | 447 |
| 524 | 20230904 | 104500 | 33912672300 | 47600 | 47550 | 47600 | 47500 | 1517 |
| 525 | 20230904 | 104400 | 33840588450 | 47550 | 47500 | 47550 | 47450 | 799 |
| 526 | 20230904 | 104300 | 33802638550 | 47500 | 47650 | 47650 | 47500 | 1229 |
| 527 | 20230904 | 104200 | 33744171000 | 47650 | 47700 | 47750 | 47650 | 875 |
| 528 | 20230904 | 104100 | 33702443050 | 47700 | 47500 | 47750 | 47500 | 1488 |
| 529 | 20230904 | 104000 | 33631603550 | 47450 | 47400 | 47500 | 47350 | 2124 |
| 530 | 20230904 | 103900 | 33530828100 | 47400 | 47350 | 47450 | 47350 | 3594 |
| 531 | 20230904 | 103800 | 33360592450 | 47350 | 47400 | 47500 | 47350 | 3606 |
| 532 | 20230904 | 103700 | 33189722350 | 47400 | 47450 | 47500 | 47400 | 1559 |
| 533 | 20230904 | 103600 | 33115750350 | 47500 | 47550 | 47550 | 47450 | 3480 |
| 534 | 20230904 | 103500 | 32950548300 | 47500 | 47500 | 47550 | 47500 | 1292 |
| 535 | 20230904 | 103400 | 32889170300 | 47550 | 47550 | 47600 | 47450 | 1732 |
| 536 | 20230904 | 103300 | 32806873950 | 47550 | 47600 | 47650 | 47500 | 8309 |
| 537 | 20230904 | 103200 | 32411903350 | 47700 | 47700 | 47750 | 47600 | 3280 |
| 538 | 20230904 | 103100 | 32255559700 | 47700 | 47800 | 47800 | 47700 | 1960 |
| 539 | 20230904 | 103000 | 32161979700 | 47750 | 47750 | 47800 | 47700 | 635 |
| 540 | 20230904 | 102900 | 32131658450 | 47750 | 47750 | 47850 | 47750 | 681 |
| 541 | 20230904 | 102800 | 32099113450 | 47800 | 47800 | 47900 | 47700 | 1891 |
| 542 | 20230904 | 102700 | 32008709550 | 47800 | 47700 | 47850 | 47700 | 945 |
| 543 | 20230904 | 102600 | 31963559100 | 47700 | 47900 | 47900 | 47700 | 845 |
| 544 | 20230904 | 102500 | 31923186700 | 47900 | 47700 | 47900 | 47700 | 1919 |
| 545 | 20230904 | 102400 | 31831524550 | 47850 | 47600 | 47850 | 47600 | 1299 |
| 546 | 20230904 | 102300 | 31769531100 | 47600 | 47700 | 47700 | 47600 | 1931 |
| 547 | 20230904 | 102200 | 31677570050 | 47650 | 47650 | 47750 | 47600 | 1625 |
| 548 | 20230904 | 102100 | 31600137050 | 47600 | 47700 | 47700 | 47550 | 1303 |
| 549 | 20230904 | 102000 | 31538095900 | 47650 | 47650 | 47700 | 47600 | 1708 |
| 550 | 20230904 | 101900 | 31456724400 | 47650 | 47700 | 47700 | 47650 | 928 |
| 551 | 20230904 | 101800 | 31412477150 | 47700 | 47700 | 47750 | 47650 | 1314 |
| 552 | 20230904 | 101700 | 31349763700 | 47700 | 47800 | 47950 | 47650 | 2708 |
| 553 | 20230904 | 101600 | 31220206200 | 47800 | 47650 | 47900 | 47600 | 4284 |
| 554 | 20230904 | 101500 | 31015742750 | 47600 | 47650 | 47650 | 47550 | 1150 |
| 555 | 20230904 | 101400 | 30960994800 | 47650 | 47650 | 47700 | 47600 | 1385 |
| 556 | 20230904 | 101300 | 30894995500 | 47650 | 47500 | 47700 | 47500 | 1939 |
| 557 | 20230904 | 101200 | 30802701600 | 47650 | 47600 | 47750 | 47500 | 2208 |
| 558 | 20230904 | 101100 | 30697495300 | 47600 | 47650 | 47700 | 47500 | 2404 |
| 559 | 20230904 | 101000 | 30583159550 | 47650 | 47400 | 47650 | 47400 | 1966 |
| 560 | 20230904 | 100900 | 30489692900 | 47550 | 47350 | 47600 | 47300 | 4720 |
| 561 | 20230904 | 100800 | 30265985900 | 47350 | 47400 | 47450 | 47350 | 5631 |
| 562 | 20230904 | 100700 | 29999075700 | 47450 | 47500 | 47550 | 47400 | 5150 |
| 563 | 20230904 | 100600 | 29754556850 | 47550 | 47550 | 47600 | 47500 | 2403 |
| 564 | 20230904 | 100500 | 29640352700 | 47550 | 47500 | 47550 | 47450 | 2781 |
| 565 | 20230904 | 100400 | 29508183450 | 47500 | 47500 | 47550 | 47500 | 6127 |
| 566 | 20230904 | 100300 | 29217112500 | 47550 | 47550 | 47600 | 47500 | 4282 |
| 567 | 20230904 | 100200 | 29013516150 | 47600 | 47600 | 47700 | 47500 | 3721 |
| 568 | 20230904 | 100100 | 28836521400 | 47600 | 47750 | 47750 | 47500 | 5760 |
| 569 | 20230904 | 100000 | 28562164700 | 47750 | 47750 | 47800 | 47700 | 2780 |
| 570 | 20230904 | 095900 | 28429444650 | 47750 | 47750 | 47750 | 47700 | 2443 |
| 571 | 20230904 | 095800 | 28312835000 | 47700 | 47650 | 47750 | 47650 | 995 |
| 572 | 20230904 | 095700 | 28265380150 | 47650 | 47800 | 47850 | 47600 | 1254 |
| 573 | 20230904 | 095600 | 28205577150 | 47700 | 47900 | 47900 | 47600 | 3376 |
| 574 | 20230904 | 095500 | 28044290650 | 47850 | 47900 | 48050 | 47850 | 1752 |
| 575 | 20230904 | 095400 | 27960312250 | 48000 | 47550 | 48000 | 47500 | 9523 |
| 576 | 20230904 | 095300 | 27506131050 | 47550 | 47650 | 47700 | 47550 | 3376 |
| 577 | 20230904 | 095200 | 27345382700 | 47650 | 47700 | 47700 | 47650 | 2756 |
| 578 | 20230904 | 095100 | 27214020350 | 47700 | 47700 | 47800 | 47650 | 3024 |
| 579 | 20230904 | 095000 | 27069792250 | 47700 | 47850 | 47850 | 47650 | 4772 |
| 580 | 20230904 | 094900 | 26841791450 | 47850 | 47800 | 47850 | 47750 | 1502 |
| 581 | 20230904 | 094800 | 26770014900 | 47800 | 47750 | 47800 | 47700 | 1949 |
| 582 | 20230904 | 094700 | 26676925950 | 47800 | 47850 | 47950 | 47650 | 3743 |
| 583 | 20230904 | 094600 | 26498112450 | 47750 | 47950 | 47950 | 47750 | 2212 |
| 584 | 20230904 | 094500 | 26392250800 | 47950 | 47550 | 48100 | 47300 | 12890 |
| 585 | 20230904 | 094400 | 25779388000 | 47550 | 47800 | 47850 | 47500 | 17717 |
| 586 | 20230904 | 094300 | 24935200200 | 47850 | 48050 | 48050 | 47700 | 14040 |
| 587 | 20230904 | 094200 | 24263083750 | 48000 | 48150 | 48200 | 48000 | 6347 |
| 588 | 20230904 | 094100 | 23957888550 | 48100 | 48300 | 48350 | 48100 | 6906 |
| 589 | 20230904 | 094000 | 23625041500 | 48300 | 48300 | 48550 | 48250 | 6180 |
| 590 | 20230904 | 093900 | 23325949500 | 48250 | 48050 | 48400 | 48050 | 2543 |
| 591 | 20230904 | 093800 | 23203233100 | 48100 | 48100 | 48150 | 48000 | 4314 |
| 592 | 20230904 | 093700 | 22995919850 | 48050 | 48100 | 48150 | 48050 | 4214 |
| 593 | 20230904 | 093600 | 22793283650 | 48100 | 48200 | 48200 | 48050 | 2469 |
| 594 | 20230904 | 093500 | 22674445400 | 48100 | 48300 | 48350 | 48000 | 10038 |
| 595 | 20230904 | 093400 | 22191571700 | 48300 | 48400 | 48400 | 48150 | 2543 |
| 596 | 20230904 | 093300 | 22068802100 | 48400 | 48150 | 48500 | 48100 | 4094 |
| 597 | 20230904 | 093200 | 21871174500 | 48150 | 48200 | 48250 | 48100 | 5469 |
| 598 | 20230904 | 093100 | 21607894700 | 48200 | 48350 | 48400 | 48150 | 3036 |
| 599 | 20230904 | 093000 | 21461330650 | 48350 | 48400 | 48400 | 48150 | 4070 |
| 600 | 20230904 | 092900 | 21264579250 | 48400 | 48250 | 48400 | 48150 | 3923 |
| 601 | 20230904 | 092800 | 21074980700 | 48300 | 48150 | 48300 | 48050 | 6469 |
| 602 | 20230904 | 092700 | 20763624450 | 48100 | 48250 | 48250 | 48100 | 4994 |
| 603 | 20230904 | 092600 | 20523064100 | 48250 | 48350 | 48400 | 48200 | 3118 |
| 604 | 20230904 | 092500 | 20372707650 | 48400 | 48600 | 48600 | 48200 | 5759 |
| 605 | 20230904 | 092400 | 20094121150 | 48450 | 48500 | 48750 | 48400 | 6890 |
| 606 | 20230904 | 092300 | 19759172750 | 48550 | 48100 | 48550 | 48100 | 6980 |
| 607 | 20230904 | 092200 | 19421715050 | 48100 | 48350 | 48350 | 48050 | 6497 |
| 608 | 20230904 | 092100 | 19108885000 | 48300 | 48400 | 48450 | 48250 | 3197 |
| 609 | 20230904 | 092000 | 18954365200 | 48400 | 48500 | 48600 | 48300 | 5452 |
| 610 | 20230904 | 091900 | 18690520700 | 48600 | 48600 | 48700 | 48350 | 5363 |
| 611 | 20230904 | 091800 | 18430270250 | 48600 | 48800 | 48800 | 48450 | 7022 |
| 612 | 20230904 | 091700 | 18088713900 | 48800 | 48200 | 48850 | 48100 | 18000 |
| 613 | 20230904 | 091600 | 17212312850 | 48350 | 48100 | 48350 | 47950 | 5838 |
| 614 | 20230904 | 091500 | 16931189600 | 48000 | 48500 | 48500 | 48000 | 6392 |
| 615 | 20230904 | 091400 | 16622648850 | 48450 | 48200 | 48500 | 48200 | 7112 |
| 616 | 20230904 | 091300 | 16278643650 | 48200 | 47750 | 48200 | 47700 | 7811 |
| 617 | 20230904 | 091200 | 15903468800 | 47750 | 48000 | 48000 | 47600 | 12832 |
| 618 | 20230904 | 091100 | 15290606700 | 47950 | 47850 | 48050 | 47800 | 9011 |
| 619 | 20230904 | 091000 | 14858668050 | 47900 | 48350 | 48400 | 47900 | 10496 |
| 620 | 20230904 | 090900 | 14353546150 | 48400 | 48350 | 48600 | 48350 | 6278 |
| 621 | 20230904 | 090800 | 14049490600 | 48350 | 48700 | 48850 | 48350 | 15435 |
| 622 | 20230904 | 090700 | 13298517750 | 48700 | 47700 | 48700 | 47700 | 21074 |
| 623 | 20230904 | 090600 | 12280371850 | 47800 | 47600 | 47800 | 47200 | 20014 |
| 624 | 20230904 | 090500 | 11330790350 | 47600 | 48000 | 48000 | 47450 | 14785 |
| 625 | 20230904 | 090400 | 10625474600 | 48000 | 47150 | 48200 | 47000 | 20712 |
| 626 | 20230904 | 090300 | 9639109150 | 47150 | 48550 | 48600 | 46600 | 55686 |
| 627 | 20230904 | 090200 | 6990655950 | 48550 | 48350 | 48850 | 48350 | 26375 |
| 628 | 20230904 | 090100 | 5708458200 | 48350 | 49700 | 49700 | 48350 | 44198 |
| 629 | 20230904 | 090000 | 3539361850 | 49700 | 49350 | 49700 | 49350 | 67594 |