35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 3 | 20230918 | 192700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 4 | 20230918 | 192600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 5 | 20230918 | 192500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 6 | 20230918 | 192400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 7 | 20230918 | 192300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 8 | 20230918 | 192200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 9 | 20230918 | 192100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 10 | 20230918 | 192000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 11 | 20230918 | 191900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 12 | 20230918 | 191800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 13 | 20230918 | 191700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 14 | 20230918 | 191600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 15 | 20230918 | 191500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 16 | 20230918 | 191400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 17 | 20230918 | 191300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 18 | 20230918 | 191200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 19 | 20230918 | 191100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 20 | 20230918 | 191000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 21 | 20230918 | 190900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 22 | 20230918 | 190800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 23 | 20230918 | 190700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 24 | 20230918 | 190600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 25 | 20230918 | 190500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 26 | 20230918 | 190400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 27 | 20230918 | 190300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 28 | 20230918 | 190200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 29 | 20230918 | 190100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 30 | 20230918 | 190000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 31 | 20230918 | 185900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 32 | 20230918 | 185800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 33 | 20230918 | 185700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 34 | 20230918 | 185600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 35 | 20230918 | 185500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 36 | 20230918 | 185400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 37 | 20230918 | 185300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 38 | 20230918 | 185200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 39 | 20230918 | 185100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 40 | 20230918 | 185000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 41 | 20230918 | 184900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 42 | 20230918 | 184800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 43 | 20230918 | 184700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 44 | 20230918 | 184600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 45 | 20230918 | 184500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 46 | 20230918 | 184400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 47 | 20230918 | 184300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 48 | 20230918 | 184200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 49 | 20230918 | 184100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 50 | 20230918 | 184000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 51 | 20230918 | 183900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 52 | 20230918 | 183800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 53 | 20230918 | 183700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 54 | 20230918 | 183600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 55 | 20230918 | 183500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 56 | 20230918 | 183400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 57 | 20230918 | 183300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 58 | 20230918 | 183200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 59 | 20230918 | 183100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 60 | 20230918 | 183000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 61 | 20230918 | 182900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 62 | 20230918 | 182800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 63 | 20230918 | 182700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 64 | 20230918 | 182600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 65 | 20230918 | 182500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 66 | 20230918 | 182400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 67 | 20230918 | 182300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 68 | 20230918 | 182200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 69 | 20230918 | 182100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 70 | 20230918 | 182000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 71 | 20230918 | 181900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 72 | 20230918 | 181800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 73 | 20230918 | 181700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 74 | 20230918 | 181600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 75 | 20230918 | 181500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 76 | 20230918 | 181400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 77 | 20230918 | 181300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 78 | 20230918 | 181200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 79 | 20230918 | 181100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 80 | 20230918 | 181000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 81 | 20230918 | 180900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 82 | 20230918 | 180800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 83 | 20230918 | 180700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 84 | 20230918 | 180600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 85 | 20230918 | 180500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 86 | 20230918 | 180400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 87 | 20230918 | 180300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 88 | 20230918 | 180200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 89 | 20230918 | 180100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 90 | 20230918 | 180000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 91 | 20230918 | 175900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 92 | 20230918 | 175800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 93 | 20230918 | 175700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 94 | 20230918 | 175600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 95 | 20230918 | 175500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 96 | 20230918 | 175400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 97 | 20230918 | 175300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 98 | 20230918 | 175200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 99 | 20230918 | 175100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 100 | 20230918 | 175000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 101 | 20230918 | 174900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 102 | 20230918 | 174800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 103 | 20230918 | 174700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 104 | 20230918 | 174600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 105 | 20230918 | 174500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 106 | 20230918 | 174400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 107 | 20230918 | 174300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 108 | 20230918 | 174200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 109 | 20230918 | 174100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 110 | 20230918 | 174000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 111 | 20230918 | 173900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 112 | 20230918 | 173800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 113 | 20230918 | 173700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 114 | 20230918 | 173600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 115 | 20230918 | 173500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 116 | 20230918 | 173400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 117 | 20230918 | 173300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 118 | 20230918 | 173200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 119 | 20230918 | 173100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 120 | 20230918 | 173000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 121 | 20230918 | 172900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 122 | 20230918 | 172800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 123 | 20230918 | 172700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 124 | 20230918 | 172600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 125 | 20230918 | 172500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 126 | 20230918 | 172400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 127 | 20230918 | 172300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 128 | 20230918 | 172200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 129 | 20230918 | 172100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 130 | 20230918 | 172000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 131 | 20230918 | 171900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 132 | 20230918 | 171800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 133 | 20230918 | 171700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 134 | 20230918 | 171600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 135 | 20230918 | 171500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 136 | 20230918 | 171400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 137 | 20230918 | 171300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 138 | 20230918 | 171200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 139 | 20230918 | 171100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 140 | 20230918 | 171000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 141 | 20230918 | 170900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 142 | 20230918 | 170800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 143 | 20230918 | 170700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 144 | 20230918 | 170600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 145 | 20230918 | 170500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 146 | 20230918 | 170400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 147 | 20230918 | 170300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 148 | 20230918 | 170200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 149 | 20230918 | 170100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 150 | 20230918 | 170000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 151 | 20230918 | 165900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 152 | 20230918 | 165800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 153 | 20230918 | 165700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 154 | 20230918 | 165600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 155 | 20230918 | 165500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 156 | 20230918 | 165400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 157 | 20230918 | 165300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 158 | 20230918 | 165200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 159 | 20230918 | 165100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 160 | 20230918 | 165000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 161 | 20230918 | 164900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 162 | 20230918 | 164800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 163 | 20230918 | 164700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 164 | 20230918 | 164600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 165 | 20230918 | 164500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 166 | 20230918 | 164400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 167 | 20230918 | 164300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 168 | 20230918 | 164200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 169 | 20230918 | 164100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 170 | 20230918 | 164000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 171 | 20230918 | 163900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 172 | 20230918 | 163800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 173 | 20230918 | 163700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 174 | 20230918 | 163600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 175 | 20230918 | 163500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 176 | 20230918 | 163400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 177 | 20230918 | 163300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 178 | 20230918 | 163200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 179 | 20230918 | 163100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 180 | 20230918 | 163000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 181 | 20230918 | 162900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 182 | 20230918 | 162800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 183 | 20230918 | 162700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20230918 | 162600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20230918 | 162500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20230918 | 162400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20230918 | 162300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20230918 | 162200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20230918 | 162100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20230918 | 162000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20230918 | 161900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20230918 | 161800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20230918 | 161700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20230918 | 161600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20230918 | 161500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20230918 | 161400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20230918 | 161300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20230918 | 161200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 199 | 20230918 | 161100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 200 | 20230918 | 161000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 201 | 20230918 | 160900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 202 | 20230918 | 160800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 203 | 20230918 | 160700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 204 | 20230918 | 160600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 205 | 20230918 | 160500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 206 | 20230918 | 160400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 207 | 20230918 | 160300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 208 | 20230918 | 160200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 209 | 20230918 | 160100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 210 | 20230918 | 160000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 211 | 20230918 | 155900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 212 | 20230918 | 155800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 213 | 20230918 | 155700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 214 | 20230918 | 155600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 215 | 20230918 | 155500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 216 | 20230918 | 155400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 217 | 20230918 | 155300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 218 | 20230918 | 155200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 219 | 20230918 | 155100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 220 | 20230918 | 155000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 221 | 20230918 | 154900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 222 | 20230918 | 154800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 223 | 20230918 | 154700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 224 | 20230918 | 154600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 225 | 20230918 | 154500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 226 | 20230918 | 154400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 227 | 20230918 | 154300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 228 | 20230918 | 154200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 229 | 20230918 | 154100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 230 | 20230918 | 154000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 231 | 20230918 | 153900 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 232 | 20230918 | 153800 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 233 | 20230918 | 153700 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 234 | 20230918 | 153600 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 235 | 20230918 | 153500 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 236 | 20230918 | 153400 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 237 | 20230918 | 153300 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 238 | 20230918 | 153200 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 239 | 20230918 | 153100 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 0 |
| 240 | 20230918 | 153000 | 128918272550 | 51000 | 51000 | 51000 | 51000 | 20817 |
| 241 | 20230918 | 152900 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 242 | 20230918 | 152800 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 243 | 20230918 | 152700 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 244 | 20230918 | 152600 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 245 | 20230918 | 152500 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 246 | 20230918 | 152400 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 247 | 20230918 | 152300 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 248 | 20230918 | 152200 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 249 | 20230918 | 152100 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 250 | 20230918 | 152000 | 127856605550 | 51100 | 51100 | 51100 | 51100 | 0 |
| 251 | 20230918 | 151900 | 127856605550 | 51100 | 51100 | 51300 | 51000 | 8883 |
| 252 | 20230918 | 151800 | 127402429550 | 51100 | 51400 | 51400 | 51100 | 5267 |
| 253 | 20230918 | 151700 | 127132403950 | 51400 | 51000 | 51400 | 51000 | 7367 |
| 254 | 20230918 | 151600 | 126755633750 | 51000 | 51300 | 51400 | 50900 | 10347 |
| 255 | 20230918 | 151500 | 126227312050 | 51400 | 51500 | 51600 | 51200 | 6046 |
| 256 | 20230918 | 151400 | 125916180250 | 51600 | 51300 | 51600 | 51300 | 11093 |
| 257 | 20230918 | 151300 | 125344893850 | 51300 | 51100 | 51400 | 51100 | 4938 |
| 258 | 20230918 | 151200 | 125091697850 | 51100 | 51200 | 51300 | 51100 | 4259 |
| 259 | 20230918 | 151100 | 124873667750 | 51100 | 51300 | 51400 | 51100 | 9278 |
| 260 | 20230918 | 151000 | 124398233150 | 51400 | 51600 | 51600 | 51300 | 13520 |
| 261 | 20230918 | 150900 | 123701893950 | 51500 | 50900 | 51700 | 50800 | 30000 |
| 262 | 20230918 | 150800 | 122162065850 | 50900 | 51000 | 51000 | 50800 | 3959 |
| 263 | 20230918 | 150700 | 121960493150 | 50900 | 50900 | 51000 | 50900 | 3026 |
| 264 | 20230918 | 150600 | 121806414350 | 50900 | 50900 | 51000 | 50800 | 2891 |
| 265 | 20230918 | 150500 | 121659248650 | 50900 | 50900 | 50900 | 50700 | 2670 |
| 266 | 20230918 | 150400 | 121523505050 | 50900 | 50700 | 50900 | 50700 | 2346 |
| 267 | 20230918 | 150300 | 121404334950 | 50700 | 50700 | 50800 | 50700 | 1722 |
| 268 | 20230918 | 150200 | 121317001750 | 50700 | 50800 | 50900 | 50700 | 2081 |
| 269 | 20230918 | 150100 | 121211293650 | 50800 | 50900 | 50900 | 50800 | 3052 |
| 270 | 20230918 | 150000 | 121056073750 | 50900 | 50800 | 50900 | 50800 | 2071 |
| 271 | 20230918 | 145900 | 120950711350 | 50800 | 50900 | 51000 | 50800 | 2192 |
| 272 | 20230918 | 145800 | 120839147350 | 50900 | 51000 | 51000 | 50800 | 4231 |
| 273 | 20230918 | 145700 | 120623834950 | 50900 | 50700 | 51000 | 50700 | 8211 |
| 274 | 20230918 | 145600 | 120205624550 | 50800 | 50400 | 50800 | 50400 | 3259 |
| 275 | 20230918 | 145500 | 120040780050 | 50400 | 50400 | 50500 | 50300 | 1310 |
| 276 | 20230918 | 145400 | 119974757650 | 50400 | 50500 | 50500 | 50400 | 1480 |
| 277 | 20230918 | 145300 | 119900144350 | 50500 | 50400 | 50500 | 50400 | 2421 |
| 278 | 20230918 | 145200 | 119778111150 | 50400 | 50500 | 50500 | 50400 | 2523 |
| 279 | 20230918 | 145100 | 119650876850 | 50500 | 50700 | 50700 | 50500 | 2973 |
| 280 | 20230918 | 145000 | 119500451850 | 50700 | 50800 | 50900 | 50700 | 4650 |
| 281 | 20230918 | 144900 | 119264346150 | 50900 | 51200 | 51300 | 50700 | 9051 |
| 282 | 20230918 | 144800 | 118802555550 | 51200 | 50800 | 51300 | 50700 | 18601 |
| 283 | 20230918 | 144700 | 117853756050 | 50800 | 50400 | 50800 | 50400 | 4323 |
| 284 | 20230918 | 144600 | 117634844850 | 50400 | 50500 | 50500 | 50400 | 6219 |
| 285 | 20230918 | 144500 | 117321054750 | 50400 | 50300 | 50500 | 50300 | 3406 |
| 286 | 20230918 | 144400 | 117149406450 | 50300 | 50400 | 50400 | 50300 | 3318 |
| 287 | 20230918 | 144300 | 116982203650 | 50400 | 50400 | 50500 | 50300 | 1953 |
| 288 | 20230918 | 144200 | 116883781250 | 50400 | 50400 | 50500 | 50300 | 5307 |
| 289 | 20230918 | 144100 | 116616536050 | 50400 | 50300 | 50400 | 50200 | 2691 |
| 290 | 20230918 | 144000 | 116480960450 | 50300 | 50200 | 50400 | 50100 | 3643 |
| 291 | 20230918 | 143900 | 116297858350 | 50200 | 50000 | 50200 | 50000 | 2544 |
| 292 | 20230918 | 143800 | 116170420750 | 50000 | 50000 | 50100 | 49950 | 2307 |
| 293 | 20230918 | 143700 | 116055058550 | 49950 | 49950 | 50000 | 49900 | 3589 |
| 294 | 20230918 | 143600 | 115875878450 | 50000 | 49950 | 50000 | 49950 | 2754 |
| 295 | 20230918 | 143500 | 115738303750 | 50000 | 50100 | 50100 | 49950 | 4326 |
| 296 | 20230918 | 143400 | 115522126050 | 50100 | 50100 | 50100 | 50000 | 1245 |
| 297 | 20230918 | 143300 | 115459832750 | 50100 | 50000 | 50100 | 49950 | 830 |
| 298 | 20230918 | 143200 | 115418311800 | 50000 | 50000 | 50100 | 49950 | 3149 |
| 299 | 20230918 | 143100 | 115260911750 | 50000 | 50000 | 50100 | 49950 | 2833 |
| 300 | 20230918 | 143000 | 115119271800 | 50000 | 50200 | 50200 | 50000 | 4565 |
| 301 | 20230918 | 142900 | 114890765600 | 50200 | 50100 | 50200 | 50100 | 1465 |
| 302 | 20230918 | 142800 | 114817312700 | 50100 | 50100 | 50300 | 50100 | 1870 |
| 303 | 20230918 | 142700 | 114723388100 | 50100 | 50100 | 50300 | 49950 | 3445 |
| 304 | 20230918 | 142600 | 114550925550 | 50100 | 49950 | 50100 | 49950 | 2422 |
| 305 | 20230918 | 142500 | 114429888150 | 49950 | 49950 | 50000 | 49900 | 5097 |
| 306 | 20230918 | 142400 | 114175296100 | 50000 | 50000 | 50000 | 49950 | 4854 |
| 307 | 20230918 | 142300 | 113932704150 | 49950 | 50100 | 50100 | 49950 | 8395 |
| 308 | 20230918 | 142200 | 113512889800 | 50100 | 50200 | 50300 | 50100 | 1984 |
| 309 | 20230918 | 142100 | 113413334300 | 50300 | 50300 | 50300 | 50200 | 2067 |
| 310 | 20230918 | 142000 | 113309527400 | 50300 | 50400 | 50400 | 50200 | 1609 |
| 311 | 20230918 | 141900 | 113228595300 | 50400 | 50300 | 50400 | 50200 | 2437 |
| 312 | 20230918 | 141800 | 113105993400 | 50300 | 50300 | 50400 | 50300 | 1292 |
| 313 | 20230918 | 141700 | 113040993100 | 50300 | 50400 | 50500 | 50200 | 2453 |
| 314 | 20230918 | 141600 | 112917516200 | 50500 | 50400 | 50500 | 50400 | 2258 |
| 315 | 20230918 | 141500 | 112803578800 | 50400 | 50200 | 50400 | 50200 | 2138 |
| 316 | 20230918 | 141400 | 112695932300 | 50200 | 50100 | 50300 | 50000 | 2466 |
| 317 | 20230918 | 141300 | 112572160300 | 50000 | 50100 | 50200 | 50000 | 3462 |
| 318 | 20230918 | 141200 | 112398688400 | 50100 | 50200 | 50200 | 50100 | 2606 |
| 319 | 20230918 | 141100 | 112268044200 | 50100 | 50200 | 50300 | 50100 | 2514 |
| 320 | 20230918 | 141000 | 112141767700 | 50200 | 49950 | 50300 | 49950 | 4620 |
| 321 | 20230918 | 140900 | 111910710700 | 49950 | 49950 | 50200 | 49900 | 8993 |
| 322 | 20230918 | 140800 | 111461235900 | 49900 | 50300 | 50300 | 49900 | 22744 |
| 323 | 20230918 | 140700 | 110323273500 | 50200 | 50300 | 50400 | 50200 | 6083 |
| 324 | 20230918 | 140600 | 110017601000 | 50300 | 50400 | 50500 | 50300 | 907 |
| 325 | 20230918 | 140500 | 109971940800 | 50400 | 50500 | 50600 | 50400 | 2277 |
| 326 | 20230918 | 140400 | 109857012300 | 50600 | 50400 | 50600 | 50300 | 3826 |
| 327 | 20230918 | 140300 | 109663907500 | 50400 | 50100 | 50400 | 50100 | 3296 |
| 328 | 20230918 | 140200 | 109498210900 | 50200 | 50200 | 50300 | 50100 | 6753 |
| 329 | 20230918 | 140100 | 109159231800 | 50300 | 50400 | 50400 | 50200 | 4882 |
| 330 | 20230918 | 140000 | 108913670700 | 50400 | 50600 | 50600 | 50400 | 5997 |
| 331 | 20230918 | 135900 | 108610962300 | 50600 | 50700 | 50700 | 50500 | 4142 |
| 332 | 20230918 | 135800 | 108401184300 | 50700 | 50400 | 50700 | 50300 | 4956 |
| 333 | 20230918 | 135700 | 108150689000 | 50400 | 50300 | 50500 | 50300 | 6388 |
| 334 | 20230918 | 135600 | 107829072200 | 50300 | 50500 | 50500 | 50200 | 11022 |
| 335 | 20230918 | 135500 | 107274705200 | 50600 | 50500 | 50600 | 50400 | 6682 |
| 336 | 20230918 | 135400 | 106937267000 | 50400 | 50600 | 50600 | 50100 | 9864 |
| 337 | 20230918 | 135300 | 106440834000 | 50600 | 50100 | 50600 | 50100 | 16938 |
| 338 | 20230918 | 135200 | 105589336600 | 50200 | 50700 | 50800 | 50100 | 22743 |
| 339 | 20230918 | 135100 | 104443209000 | 50800 | 50700 | 50800 | 50700 | 7339 |
| 340 | 20230918 | 135000 | 104070930200 | 50800 | 51200 | 51200 | 50700 | 14801 |
| 341 | 20230918 | 134900 | 103316806900 | 51200 | 51000 | 51200 | 50900 | 6053 |
| 342 | 20230918 | 134800 | 103007777800 | 50900 | 50800 | 51000 | 50700 | 15571 |
| 343 | 20230918 | 134700 | 102216031900 | 50800 | 51200 | 51200 | 50500 | 34945 |
| 344 | 20230918 | 134600 | 100441104700 | 51200 | 51200 | 51300 | 51000 | 17013 |
| 345 | 20230918 | 134500 | 99570986600 | 51100 | 51700 | 51700 | 51100 | 21027 |
| 346 | 20230918 | 134400 | 98489935400 | 51600 | 51500 | 51800 | 51500 | 13070 |
| 347 | 20230918 | 134300 | 97814482300 | 51500 | 52000 | 52000 | 51400 | 23738 |
| 348 | 20230918 | 134200 | 96589151000 | 52000 | 52400 | 52400 | 51800 | 25046 |
| 349 | 20230918 | 134100 | 95285303100 | 52300 | 52600 | 52800 | 52300 | 40854 |
| 350 | 20230918 | 134000 | 93138774400 | 52500 | 52100 | 52600 | 52100 | 40295 |
| 351 | 20230918 | 133900 | 91027100900 | 52200 | 52400 | 52400 | 52100 | 20246 |
| 352 | 20230918 | 133800 | 89968637100 | 52400 | 52100 | 52500 | 52000 | 32896 |
| 353 | 20230918 | 133700 | 88249019300 | 52100 | 52100 | 52300 | 52000 | 23028 |
| 354 | 20230918 | 133600 | 87048274200 | 52200 | 52400 | 52500 | 51700 | 40333 |
| 355 | 20230918 | 133500 | 84947496000 | 52400 | 51300 | 52500 | 51300 | 70138 |
| 356 | 20230918 | 133400 | 81305189600 | 51300 | 51300 | 51400 | 51200 | 4648 |
| 357 | 20230918 | 133300 | 81066782500 | 51200 | 51300 | 51300 | 51200 | 5650 |
| 358 | 20230918 | 133200 | 80777467900 | 51300 | 51400 | 51500 | 51200 | 4644 |
| 359 | 20230918 | 133100 | 80538975700 | 51400 | 51300 | 51500 | 51300 | 5472 |
| 360 | 20230918 | 133000 | 80257640600 | 51300 | 51600 | 51600 | 51300 | 8916 |
| 361 | 20230918 | 132900 | 79799078500 | 51500 | 51500 | 51600 | 51500 | 5089 |
| 362 | 20230918 | 132800 | 79536735000 | 51400 | 51600 | 51600 | 51400 | 4739 |
| 363 | 20230918 | 132700 | 79292766200 | 51500 | 51700 | 51700 | 51400 | 7973 |
| 364 | 20230918 | 132600 | 78881891900 | 51600 | 51600 | 51700 | 51400 | 14441 |
| 365 | 20230918 | 132500 | 78136654300 | 51500 | 51400 | 51600 | 51400 | 13608 |
| 366 | 20230918 | 132400 | 77435776300 | 51400 | 51100 | 51400 | 51000 | 6210 |
| 367 | 20230918 | 132300 | 77117190800 | 51100 | 51400 | 51500 | 51100 | 13188 |
| 368 | 20230918 | 132200 | 76438861300 | 51400 | 51000 | 51400 | 51000 | 11489 |
| 369 | 20230918 | 132100 | 75849730200 | 50900 | 50700 | 51000 | 50600 | 7989 |
| 370 | 20230918 | 132000 | 75444031700 | 50700 | 50900 | 51000 | 50600 | 13660 |
| 371 | 20230918 | 131900 | 74751094300 | 50900 | 51100 | 51200 | 50900 | 3928 |
| 372 | 20230918 | 131800 | 74550742700 | 51200 | 51300 | 51300 | 50900 | 11101 |
| 373 | 20230918 | 131700 | 73983309500 | 51300 | 51000 | 51300 | 51000 | 8064 |
| 374 | 20230918 | 131600 | 73570869700 | 51000 | 51100 | 51200 | 51000 | 7104 |
| 375 | 20230918 | 131500 | 73208002900 | 51100 | 51400 | 51400 | 51000 | 11086 |
| 376 | 20230918 | 131400 | 72640212300 | 51300 | 50900 | 51500 | 50800 | 15344 |
| 377 | 20230918 | 131300 | 71855116500 | 51000 | 51700 | 51800 | 51000 | 24049 |
| 378 | 20230918 | 131200 | 70617322500 | 51700 | 51600 | 51800 | 51500 | 23796 |
| 379 | 20230918 | 131100 | 69388158200 | 51700 | 51300 | 51700 | 51200 | 22202 |
| 380 | 20230918 | 131000 | 68245594000 | 51300 | 51200 | 51300 | 51100 | 7688 |
| 381 | 20230918 | 130900 | 67851664400 | 51200 | 51200 | 51200 | 51000 | 9138 |
| 382 | 20230918 | 130800 | 67384416900 | 51200 | 51000 | 51200 | 51000 | 7296 |
| 383 | 20230918 | 130700 | 67011716200 | 51000 | 50800 | 51100 | 50800 | 8727 |
| 384 | 20230918 | 130600 | 66566939700 | 50800 | 50800 | 50900 | 50700 | 3265 |
| 385 | 20230918 | 130500 | 66401126200 | 50700 | 50600 | 50800 | 50600 | 5949 |
| 386 | 20230918 | 130400 | 66099644600 | 50600 | 50800 | 50900 | 50600 | 9478 |
| 387 | 20230918 | 130300 | 65618228500 | 50900 | 51000 | 51100 | 50800 | 19589 |
| 388 | 20230918 | 130200 | 64619918600 | 50900 | 50800 | 51000 | 50700 | 23727 |
| 389 | 20230918 | 130100 | 63411879500 | 50700 | 50600 | 50800 | 50500 | 10415 |
| 390 | 20230918 | 130000 | 62884272500 | 50500 | 50400 | 50600 | 50400 | 7852 |
| 391 | 20230918 | 125900 | 62487483500 | 50500 | 50300 | 50600 | 50300 | 5793 |
| 392 | 20230918 | 125800 | 62195116100 | 50300 | 50600 | 50600 | 50300 | 5257 |
| 393 | 20230918 | 125700 | 61929879600 | 50600 | 50300 | 50600 | 50200 | 6285 |
| 394 | 20230918 | 125600 | 61612932500 | 50200 | 50300 | 50400 | 50200 | 2009 |
| 395 | 20230918 | 125500 | 61512009700 | 50300 | 50600 | 50600 | 50300 | 2803 |
| 396 | 20230918 | 125400 | 61370599400 | 50600 | 50200 | 50600 | 50100 | 7887 |
| 397 | 20230918 | 125300 | 60973290800 | 50100 | 50200 | 50300 | 50000 | 3697 |
| 398 | 20230918 | 125200 | 60787941000 | 50300 | 50000 | 50300 | 50000 | 3887 |
| 399 | 20230918 | 125100 | 60592964600 | 50100 | 50300 | 50400 | 50000 | 10449 |
| 400 | 20230918 | 125000 | 60068055700 | 50400 | 50500 | 50500 | 50300 | 7191 |
| 401 | 20230918 | 124900 | 59705639600 | 50500 | 50400 | 50700 | 50300 | 17534 |
| 402 | 20230918 | 124800 | 58819883600 | 50400 | 49900 | 50400 | 49900 | 12562 |
| 403 | 20230918 | 124700 | 58188760150 | 49900 | 49950 | 50200 | 49850 | 10462 |
| 404 | 20230918 | 124600 | 57665827350 | 50000 | 49750 | 50000 | 49750 | 6869 |
| 405 | 20230918 | 124500 | 57323104200 | 49750 | 50100 | 50200 | 49550 | 25782 |
| 406 | 20230918 | 124400 | 56039542700 | 50200 | 49850 | 50200 | 49850 | 11613 |
| 407 | 20230918 | 124300 | 55458296400 | 49950 | 49900 | 50200 | 49800 | 27233 |
| 408 | 20230918 | 124200 | 54097733750 | 49950 | 50400 | 50500 | 49900 | 31240 |
| 409 | 20230918 | 124100 | 52530153450 | 50400 | 50800 | 50800 | 50200 | 33563 |
| 410 | 20230918 | 124000 | 50833391750 | 50700 | 51500 | 51800 | 50600 | 45954 |
| 411 | 20230918 | 123900 | 48472863750 | 51500 | 50900 | 51600 | 50800 | 52862 |
| 412 | 20230918 | 123800 | 45767950550 | 50900 | 50500 | 50900 | 50400 | 31706 |
| 413 | 20230918 | 123700 | 44160995250 | 50500 | 50000 | 50500 | 49950 | 27195 |
| 414 | 20230918 | 123600 | 42795052400 | 50000 | 49950 | 50000 | 49750 | 20905 |
| 415 | 20230918 | 123500 | 41751435450 | 49950 | 49800 | 50000 | 49600 | 24641 |
| 416 | 20230918 | 123400 | 40521658200 | 49800 | 49500 | 49800 | 49500 | 11491 |
| 417 | 20230918 | 123300 | 39951038750 | 49500 | 49450 | 49550 | 49400 | 5377 |
| 418 | 20230918 | 123200 | 39684973750 | 49500 | 49450 | 49500 | 49350 | 1853 |
| 419 | 20230918 | 123100 | 39593304300 | 49450 | 49500 | 49500 | 49350 | 4179 |
| 420 | 20230918 | 123000 | 39386731700 | 49500 | 49500 | 49550 | 49400 | 2726 |
| 421 | 20230918 | 122900 | 39251768250 | 49500 | 49400 | 49550 | 49350 | 4551 |
| 422 | 20230918 | 122800 | 39026604650 | 49400 | 49400 | 49400 | 49300 | 1035 |
| 423 | 20230918 | 122700 | 38975522350 | 49400 | 49450 | 49450 | 49350 | 1644 |
| 424 | 20230918 | 122600 | 38894271650 | 49400 | 49400 | 49450 | 49300 | 2860 |
| 425 | 20230918 | 122500 | 38753064800 | 49400 | 49500 | 49500 | 49300 | 4415 |
| 426 | 20230918 | 122400 | 38534839950 | 49500 | 49500 | 49550 | 49500 | 3563 |
| 427 | 20230918 | 122300 | 38358382600 | 49500 | 49500 | 49550 | 49500 | 2012 |
| 428 | 20230918 | 122200 | 38258782800 | 49500 | 49450 | 49550 | 49400 | 3825 |
| 429 | 20230918 | 122100 | 38069510600 | 49450 | 49400 | 49600 | 49400 | 4033 |
| 430 | 20230918 | 122000 | 37869813450 | 49350 | 49550 | 49600 | 49350 | 10089 |
| 431 | 20230918 | 121900 | 37369829400 | 49550 | 49350 | 49550 | 49300 | 12598 |
| 432 | 20230918 | 121800 | 36746877200 | 49350 | 49150 | 49350 | 49150 | 5033 |
| 433 | 20230918 | 121700 | 36498906750 | 49200 | 49300 | 49400 | 49200 | 4049 |
| 434 | 20230918 | 121600 | 36299103050 | 49300 | 49200 | 49300 | 49150 | 4316 |
| 435 | 20230918 | 121500 | 36086437850 | 49200 | 49200 | 49250 | 49100 | 2218 |
| 436 | 20230918 | 121400 | 35977415450 | 49200 | 49250 | 49250 | 49200 | 886 |
| 437 | 20230918 | 121300 | 35933799300 | 49250 | 49300 | 49300 | 49250 | 3169 |
| 438 | 20230918 | 121200 | 35777696950 | 49250 | 49100 | 49300 | 49100 | 4789 |
| 439 | 20230918 | 121100 | 35542060650 | 49100 | 49150 | 49150 | 49000 | 1048 |
| 440 | 20230918 | 121000 | 35490604250 | 49150 | 49200 | 49200 | 49150 | 906 |
| 441 | 20230918 | 120900 | 35446040800 | 49200 | 49150 | 49200 | 49150 | 701 |
| 442 | 20230918 | 120800 | 35411561300 | 49150 | 49150 | 49150 | 49100 | 1650 |
| 443 | 20230918 | 120700 | 35330469100 | 49100 | 49000 | 49100 | 48950 | 3550 |
| 444 | 20230918 | 120600 | 35156334700 | 49000 | 48900 | 49000 | 48900 | 1541 |
| 445 | 20230918 | 120500 | 35080900100 | 48950 | 48900 | 48950 | 48900 | 1148 |
| 446 | 20230918 | 120400 | 35024756700 | 48900 | 48900 | 48950 | 48900 | 552 |
| 447 | 20230918 | 120300 | 34997758900 | 48900 | 48900 | 48900 | 48900 | 378 |
| 448 | 20230918 | 120200 | 34979274700 | 48900 | 48900 | 48950 | 48900 | 269 |
| 449 | 20230918 | 120100 | 34966114100 | 48900 | 48900 | 48950 | 48900 | 874 |
| 450 | 20230918 | 120000 | 34923375100 | 48900 | 48950 | 48950 | 48850 | 790 |
| 451 | 20230918 | 115900 | 34884727850 | 48950 | 48900 | 48950 | 48900 | 406 |
| 452 | 20230918 | 115800 | 34864871550 | 48850 | 48850 | 48900 | 48850 | 317 |
| 453 | 20230918 | 115700 | 34849384450 | 48850 | 48850 | 48900 | 48850 | 2699 |
| 454 | 20230918 | 115600 | 34717510000 | 48900 | 48850 | 48900 | 48850 | 1654 |
| 455 | 20230918 | 115500 | 34636699450 | 48850 | 48850 | 48900 | 48850 | 777 |
| 456 | 20230918 | 115400 | 34598742900 | 48900 | 48850 | 48900 | 48800 | 2558 |
| 457 | 20230918 | 115300 | 34473785800 | 48900 | 48850 | 48900 | 48850 | 746 |
| 458 | 20230918 | 115200 | 34437336100 | 48850 | 48900 | 48900 | 48850 | 547 |
| 459 | 20230918 | 115100 | 34410608150 | 48900 | 48900 | 48950 | 48900 | 402 |
| 460 | 20230918 | 115000 | 34390948950 | 48900 | 48900 | 48950 | 48850 | 1872 |
| 461 | 20230918 | 114900 | 34299387000 | 48900 | 48900 | 48950 | 48850 | 510 |
| 462 | 20230918 | 114800 | 34274451750 | 48850 | 48950 | 48950 | 48850 | 1331 |
| 463 | 20230918 | 114700 | 34209358400 | 48950 | 48950 | 49000 | 48900 | 557 |
| 464 | 20230918 | 114600 | 34182095750 | 49000 | 48900 | 49000 | 48850 | 2508 |
| 465 | 20230918 | 114500 | 34059313050 | 48900 | 49000 | 49000 | 48800 | 4591 |
| 466 | 20230918 | 114400 | 33834871100 | 49000 | 49000 | 49000 | 48950 | 1360 |
| 467 | 20230918 | 114300 | 33768298600 | 49000 | 49000 | 49000 | 48950 | 587 |
| 468 | 20230918 | 114200 | 33739560450 | 49000 | 49000 | 49000 | 48950 | 1632 |
| 469 | 20230918 | 114100 | 33659595450 | 49050 | 49000 | 49050 | 48950 | 1026 |
| 470 | 20230918 | 114000 | 33609331000 | 49000 | 49050 | 49050 | 49000 | 841 |
| 471 | 20230918 | 113900 | 33568111750 | 49000 | 49000 | 49050 | 48900 | 2181 |
| 472 | 20230918 | 113800 | 33461284250 | 49000 | 49000 | 49050 | 48950 | 3604 |
| 473 | 20230918 | 113700 | 33284720050 | 49000 | 49050 | 49050 | 49000 | 827 |
| 474 | 20230918 | 113600 | 33244190100 | 49050 | 49100 | 49100 | 48950 | 1176 |
| 475 | 20230918 | 113500 | 33186534450 | 49100 | 49000 | 49100 | 48900 | 518 |
| 476 | 20230918 | 113400 | 33161126800 | 49000 | 48900 | 49000 | 48800 | 3689 |
| 477 | 20230918 | 113300 | 32980784450 | 48900 | 48850 | 48950 | 48850 | 1719 |
| 478 | 20230918 | 113200 | 32896794750 | 48850 | 49100 | 49150 | 48850 | 3559 |
| 479 | 20230918 | 113100 | 32722362900 | 49150 | 49200 | 49200 | 49100 | 2527 |
| 480 | 20230918 | 113000 | 32598115350 | 49200 | 49200 | 49200 | 49100 | 1019 |
| 481 | 20230918 | 112900 | 32548026800 | 49200 | 49100 | 49200 | 49100 | 1845 |
| 482 | 20230918 | 112800 | 32457272350 | 49100 | 49100 | 49200 | 49050 | 2846 |
| 483 | 20230918 | 112700 | 32317513100 | 49050 | 48950 | 49100 | 48950 | 1316 |
| 484 | 20230918 | 112600 | 32253019200 | 48950 | 49000 | 49050 | 48900 | 1226 |
| 485 | 20230918 | 112500 | 32193009300 | 49000 | 49000 | 49100 | 48950 | 2237 |
| 486 | 20230918 | 112400 | 32083346400 | 49000 | 49150 | 49200 | 49000 | 3155 |
| 487 | 20230918 | 112300 | 31928426350 | 49150 | 49200 | 49200 | 49150 | 1353 |
| 488 | 20230918 | 112200 | 31861874700 | 49200 | 49250 | 49250 | 49150 | 1819 |
| 489 | 20230918 | 112100 | 31772384000 | 49200 | 49100 | 49300 | 49050 | 4407 |
| 490 | 20230918 | 112000 | 31555605550 | 49050 | 49350 | 49350 | 49050 | 4199 |
| 491 | 20230918 | 111900 | 31349038600 | 49350 | 49400 | 49400 | 49200 | 6831 |
| 492 | 20230918 | 111800 | 31012142300 | 49350 | 49250 | 49400 | 49200 | 8969 |
| 493 | 20230918 | 111700 | 30570073800 | 49200 | 49100 | 49250 | 49100 | 4562 |
| 494 | 20230918 | 111600 | 30345669550 | 49100 | 48950 | 49100 | 48950 | 4652 |
| 495 | 20230918 | 111500 | 30117603400 | 49000 | 48950 | 49000 | 48950 | 667 |
| 496 | 20230918 | 111400 | 30084937650 | 49000 | 49000 | 49000 | 48950 | 400 |
| 497 | 20230918 | 111300 | 30065352000 | 48950 | 49100 | 49100 | 48950 | 2545 |
| 498 | 20230918 | 111200 | 29940688800 | 49100 | 49000 | 49100 | 48950 | 3165 |
| 499 | 20230918 | 111100 | 29785523300 | 49000 | 48850 | 49000 | 48850 | 2779 |
| 500 | 20230918 | 111000 | 29649517300 | 48850 | 48850 | 48900 | 48800 | 2210 |
| 501 | 20230918 | 110900 | 29541541500 | 48850 | 48850 | 48900 | 48850 | 699 |
| 502 | 20230918 | 110800 | 29507394750 | 48850 | 48900 | 48900 | 48850 | 303 |
| 503 | 20230918 | 110700 | 29492589450 | 48850 | 48850 | 48850 | 48800 | 527 |
| 504 | 20230918 | 110600 | 29466848800 | 48850 | 48900 | 48900 | 48800 | 1629 |
| 505 | 20230918 | 110500 | 29387279550 | 48900 | 48850 | 48900 | 48800 | 841 |
| 506 | 20230918 | 110400 | 29346190550 | 48800 | 48800 | 48850 | 48750 | 3424 |
| 507 | 20230918 | 110300 | 29179034850 | 48750 | 48800 | 48800 | 48750 | 795 |
| 508 | 20230918 | 110200 | 29140252650 | 48800 | 48800 | 48800 | 48750 | 502 |
| 509 | 20230918 | 110100 | 29115763750 | 48750 | 48750 | 48800 | 48750 | 427 |
| 510 | 20230918 | 110000 | 29094938900 | 48800 | 48750 | 48800 | 48700 | 1653 |
| 511 | 20230918 | 105900 | 29014319000 | 48750 | 48700 | 48750 | 48600 | 504 |
| 512 | 20230918 | 105800 | 28989794500 | 48700 | 48600 | 48700 | 48600 | 1761 |
| 513 | 20230918 | 105700 | 28904116150 | 48600 | 48650 | 48650 | 48600 | 165 |
| 514 | 20230918 | 105600 | 28896094550 | 48650 | 48600 | 48650 | 48600 | 383 |
| 515 | 20230918 | 105500 | 28877479950 | 48600 | 48600 | 48650 | 48550 | 510 |
| 516 | 20230918 | 105400 | 28852694750 | 48600 | 48650 | 48650 | 48600 | 979 |
| 517 | 20230918 | 105300 | 28805095600 | 48600 | 48600 | 48650 | 48550 | 2029 |
| 518 | 20230918 | 105200 | 28706485850 | 48650 | 48650 | 48700 | 48600 | 1164 |
| 519 | 20230918 | 105100 | 28649844750 | 48650 | 48650 | 48700 | 48600 | 1133 |
| 520 | 20230918 | 105000 | 28594722050 | 48650 | 48650 | 48700 | 48650 | 673 |
| 521 | 20230918 | 104900 | 28561979750 | 48650 | 48700 | 48750 | 48650 | 601 |
| 522 | 20230918 | 104800 | 28532706700 | 48700 | 48850 | 48850 | 48650 | 1220 |
| 523 | 20230918 | 104700 | 28473196700 | 48850 | 48800 | 48900 | 48800 | 1043 |
| 524 | 20230918 | 104600 | 28422233250 | 48850 | 48700 | 48900 | 48650 | 1529 |
| 525 | 20230918 | 104500 | 28347604850 | 48700 | 48700 | 48800 | 48650 | 1005 |
| 526 | 20230918 | 104400 | 28298645650 | 48750 | 48700 | 48750 | 48600 | 1109 |
| 527 | 20230918 | 104300 | 28244635500 | 48700 | 48750 | 48750 | 48700 | 680 |
| 528 | 20230918 | 104200 | 28211518500 | 48700 | 48650 | 48750 | 48600 | 1844 |
| 529 | 20230918 | 104100 | 28121757400 | 48650 | 48550 | 48650 | 48550 | 1642 |
| 530 | 20230918 | 104000 | 28041948450 | 48600 | 48550 | 48600 | 48500 | 1516 |
| 531 | 20230918 | 103900 | 27968343350 | 48550 | 48550 | 48550 | 48500 | 1257 |
| 532 | 20230918 | 103800 | 27907336500 | 48550 | 48550 | 48600 | 48550 | 469 |
| 533 | 20230918 | 103700 | 27884566400 | 48550 | 48550 | 48600 | 48500 | 1155 |
| 534 | 20230918 | 103600 | 27828475850 | 48550 | 48550 | 48600 | 48500 | 918 |
| 535 | 20230918 | 103500 | 27783901150 | 48600 | 48500 | 48600 | 48500 | 1479 |
| 536 | 20230918 | 103400 | 27712093750 | 48550 | 48550 | 48600 | 48500 | 638 |
| 537 | 20230918 | 103300 | 27681125700 | 48500 | 48650 | 48650 | 48500 | 2451 |
| 538 | 20230918 | 103200 | 27562105150 | 48650 | 48650 | 48700 | 48600 | 936 |
| 539 | 20230918 | 103100 | 27516579650 | 48700 | 48600 | 48700 | 48550 | 1081 |
| 540 | 20230918 | 103000 | 27464005150 | 48600 | 48500 | 48600 | 48500 | 372 |
| 541 | 20230918 | 102900 | 27445962400 | 48500 | 48500 | 48600 | 48500 | 268 |
| 542 | 20230918 | 102800 | 27432958900 | 48500 | 48500 | 48550 | 48450 | 398 |
| 543 | 20230918 | 102700 | 27413669400 | 48500 | 48550 | 48650 | 48450 | 2362 |
| 544 | 20230918 | 102600 | 27299179300 | 48500 | 48600 | 48650 | 48500 | 375 |
| 545 | 20230918 | 102500 | 27280967100 | 48550 | 48450 | 48550 | 48400 | 3381 |
| 546 | 20230918 | 102400 | 27117001500 | 48450 | 48400 | 48450 | 48400 | 554 |
| 547 | 20230918 | 102300 | 27090181700 | 48400 | 48400 | 48450 | 48400 | 920 |
| 548 | 20230918 | 102200 | 27045649400 | 48400 | 48450 | 48500 | 48400 | 1057 |
| 549 | 20230918 | 102100 | 26994474000 | 48450 | 48500 | 48550 | 48400 | 3733 |
| 550 | 20230918 | 102000 | 26813555150 | 48500 | 48600 | 48650 | 48500 | 2158 |
| 551 | 20230918 | 101900 | 26708802350 | 48500 | 48650 | 48650 | 48400 | 9751 |
| 552 | 20230918 | 101800 | 26235572500 | 48650 | 48700 | 48700 | 48650 | 1305 |
| 553 | 20230918 | 101700 | 26172074150 | 48700 | 48650 | 48700 | 48650 | 1445 |
| 554 | 20230918 | 101600 | 26101737750 | 48700 | 48700 | 48750 | 48650 | 2074 |
| 555 | 20230918 | 101500 | 26000725250 | 48700 | 48700 | 48750 | 48700 | 956 |
| 556 | 20230918 | 101400 | 25954156200 | 48750 | 48750 | 48800 | 48700 | 772 |
| 557 | 20230918 | 101300 | 25916519850 | 48750 | 48750 | 48800 | 48750 | 973 |
| 558 | 20230918 | 101200 | 25869078400 | 48750 | 48900 | 48900 | 48750 | 2588 |
| 559 | 20230918 | 101100 | 25742781350 | 48900 | 48900 | 48950 | 48850 | 1150 |
| 560 | 20230918 | 101000 | 25686557200 | 48950 | 48850 | 48950 | 48800 | 2492 |
| 561 | 20230918 | 100900 | 25564847100 | 48850 | 48700 | 48900 | 48650 | 1704 |
| 562 | 20230918 | 100800 | 25481783500 | 48700 | 48900 | 48950 | 48700 | 3297 |
| 563 | 20230918 | 100700 | 25320846300 | 48950 | 48900 | 49000 | 48900 | 2087 |
| 564 | 20230918 | 100600 | 25218734550 | 48950 | 48650 | 48950 | 48650 | 3092 |
| 565 | 20230918 | 100500 | 25067809200 | 48650 | 48750 | 48800 | 48600 | 4293 |
| 566 | 20230918 | 100400 | 24858841050 | 48750 | 48900 | 48950 | 48700 | 4588 |
| 567 | 20230918 | 100300 | 24634835450 | 48900 | 49000 | 49050 | 48800 | 5357 |
| 568 | 20230918 | 100200 | 24372694800 | 49000 | 49050 | 49100 | 48900 | 8252 |
| 569 | 20230918 | 100100 | 23968317150 | 49100 | 48750 | 49250 | 48700 | 12317 |
| 570 | 20230918 | 100000 | 23364898200 | 48750 | 49300 | 49350 | 48750 | 16654 |
| 571 | 20230918 | 095900 | 22547396650 | 49200 | 49400 | 49650 | 48900 | 27941 |
| 572 | 20230918 | 095800 | 21164471250 | 49450 | 48650 | 49500 | 48650 | 43994 |
| 573 | 20230918 | 095700 | 19000890200 | 48650 | 48600 | 48700 | 48600 | 2546 |
| 574 | 20230918 | 095600 | 18877059450 | 48600 | 48500 | 48600 | 48500 | 1755 |
| 575 | 20230918 | 095500 | 18791857400 | 48550 | 48550 | 48550 | 48500 | 874 |
| 576 | 20230918 | 095400 | 18749462450 | 48550 | 48550 | 48600 | 48500 | 1712 |
| 577 | 20230918 | 095300 | 18666320850 | 48550 | 48500 | 48550 | 48450 | 2525 |
| 578 | 20230918 | 095200 | 18543814150 | 48550 | 48550 | 48550 | 48450 | 1385 |
| 579 | 20230918 | 095100 | 18476632850 | 48500 | 48500 | 48550 | 48500 | 1780 |
| 580 | 20230918 | 095000 | 18390267350 | 48550 | 48500 | 48600 | 48500 | 1594 |
| 581 | 20230918 | 094900 | 18312885850 | 48450 | 48600 | 48600 | 48400 | 3098 |
| 582 | 20230918 | 094800 | 18162601850 | 48600 | 48700 | 48750 | 48550 | 3495 |
| 583 | 20230918 | 094700 | 17992574550 | 48700 | 48600 | 48800 | 48600 | 5287 |
| 584 | 20230918 | 094600 | 17734873300 | 48700 | 48550 | 48700 | 48500 | 2687 |
| 585 | 20230918 | 094500 | 17604301650 | 48500 | 48400 | 48600 | 48400 | 2918 |
| 586 | 20230918 | 094400 | 17462799450 | 48400 | 48400 | 48450 | 48300 | 3752 |
| 587 | 20230918 | 094300 | 17281271250 | 48450 | 48500 | 48550 | 48400 | 3143 |
| 588 | 20230918 | 094200 | 17128957750 | 48500 | 48550 | 48600 | 48500 | 2521 |
| 589 | 20230918 | 094100 | 17006630550 | 48500 | 48500 | 48750 | 48500 | 7164 |
| 590 | 20230918 | 094000 | 16658167150 | 48500 | 48850 | 48900 | 48450 | 11405 |
| 591 | 20230918 | 093900 | 16102731150 | 48800 | 48550 | 48900 | 48500 | 7081 |
| 592 | 20230918 | 093800 | 15757798550 | 48550 | 48400 | 48550 | 48400 | 3661 |
| 593 | 20230918 | 093700 | 15580358000 | 48350 | 48000 | 48400 | 47950 | 8594 |
| 594 | 20230918 | 093600 | 15166407800 | 48000 | 47950 | 48000 | 47900 | 1782 |
| 595 | 20230918 | 093500 | 15080988800 | 47950 | 47950 | 47950 | 47900 | 1360 |
| 596 | 20230918 | 093400 | 15015833850 | 47900 | 47900 | 47950 | 47900 | 1844 |
| 597 | 20230918 | 093300 | 14927445350 | 47950 | 47950 | 47950 | 47900 | 1167 |
| 598 | 20230918 | 093200 | 14871516050 | 47950 | 47900 | 48000 | 47900 | 1811 |
| 599 | 20230918 | 093100 | 14784741800 | 47900 | 48000 | 48000 | 47850 | 4281 |
| 600 | 20230918 | 093000 | 14579551500 | 47950 | 48000 | 48050 | 47900 | 1490 |
| 601 | 20230918 | 092900 | 14508087300 | 48050 | 47950 | 48100 | 47950 | 1964 |
| 602 | 20230918 | 092800 | 14413717050 | 47950 | 47900 | 48050 | 47900 | 3600 |
| 603 | 20230918 | 092700 | 14241112100 | 47900 | 47900 | 47950 | 47750 | 4969 |
| 604 | 20230918 | 092600 | 14003415450 | 47900 | 47950 | 47950 | 47850 | 3402 |
| 605 | 20230918 | 092500 | 13840472250 | 47900 | 48000 | 48000 | 47900 | 3101 |
| 606 | 20230918 | 092400 | 13691738350 | 48000 | 48000 | 48050 | 47950 | 1980 |
| 607 | 20230918 | 092300 | 13596755800 | 48000 | 48050 | 48100 | 48000 | 2912 |
| 608 | 20230918 | 092200 | 13456895750 | 48100 | 48100 | 48100 | 48050 | 1322 |
| 609 | 20230918 | 092100 | 13393336300 | 48150 | 48050 | 48150 | 47950 | 4072 |
| 610 | 20230918 | 092000 | 13197574700 | 48000 | 48000 | 48100 | 47950 | 3918 |
| 611 | 20230918 | 091900 | 13009351800 | 48000 | 48050 | 48100 | 48000 | 3913 |
| 612 | 20230918 | 091800 | 12821355250 | 48100 | 48150 | 48150 | 48050 | 1640 |
| 613 | 20230918 | 091700 | 12742527600 | 48000 | 48100 | 48250 | 48000 | 4896 |
| 614 | 20230918 | 091600 | 12506924050 | 48100 | 47900 | 48150 | 47800 | 7380 |
| 615 | 20230918 | 091500 | 12153175100 | 47900 | 48050 | 48100 | 47850 | 6403 |
| 616 | 20230918 | 091400 | 11845893050 | 48050 | 48100 | 48150 | 48050 | 4751 |
| 617 | 20230918 | 091300 | 11617427650 | 48150 | 48150 | 48150 | 48050 | 4493 |
| 618 | 20230918 | 091200 | 11401299400 | 48150 | 48150 | 48350 | 48100 | 7809 |
| 619 | 20230918 | 091100 | 11024602200 | 48250 | 48300 | 48300 | 48150 | 5462 |
| 620 | 20230918 | 091000 | 10761170550 | 48300 | 48250 | 48350 | 48150 | 4741 |
| 621 | 20230918 | 090900 | 10532223150 | 48050 | 47900 | 48400 | 47900 | 11436 |
| 622 | 20230918 | 090800 | 9981163600 | 47900 | 48450 | 48450 | 47900 | 16618 |
| 623 | 20230918 | 090700 | 9182026250 | 48350 | 48500 | 48600 | 48350 | 11920 |
| 624 | 20230918 | 090600 | 8604042700 | 48500 | 48750 | 48800 | 48500 | 12793 |
| 625 | 20230918 | 090500 | 7981767050 | 48800 | 49000 | 49000 | 48700 | 9319 |
| 626 | 20230918 | 090400 | 7526216100 | 48950 | 49000 | 49000 | 48550 | 22755 |
| 627 | 20230918 | 090300 | 6416481300 | 49000 | 49600 | 49650 | 48800 | 29991 |
| 628 | 20230918 | 090200 | 4938531900 | 49550 | 49000 | 49650 | 48900 | 38113 |
| 629 | 20230918 | 090100 | 3055156950 | 49000 | 48600 | 49000 | 48600 | 32078 |
| 630 | 20230918 | 090000 | 1489781950 | 48700 | 48450 | 48700 | 48350 | 29306 |