32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 3 | 20230901 | 184300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20230901 | 184200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20230901 | 184100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20230901 | 184000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20230901 | 183900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20230901 | 183800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20230901 | 183700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20230901 | 183600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20230901 | 183500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20230901 | 183400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20230901 | 183300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20230901 | 183200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20230901 | 183100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20230901 | 183000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20230901 | 182900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20230901 | 182800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20230901 | 182700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20230901 | 182600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20230901 | 182500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20230901 | 182400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20230901 | 182300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20230901 | 182200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20230901 | 182100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20230901 | 182000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20230901 | 181900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20230901 | 181800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20230901 | 181700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20230901 | 181600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20230901 | 181500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20230901 | 181400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 33 | 20230901 | 181300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20230901 | 181200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20230901 | 181100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20230901 | 181000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20230901 | 180900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20230901 | 180800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20230901 | 180700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20230901 | 180600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20230901 | 180500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20230901 | 180400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20230901 | 180300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20230901 | 180200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20230901 | 180100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20230901 | 180000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20230901 | 175900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20230901 | 175800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20230901 | 175700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20230901 | 175600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20230901 | 175500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20230901 | 175400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20230901 | 175300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20230901 | 175200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20230901 | 175100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20230901 | 175000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20230901 | 174900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20230901 | 174800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20230901 | 174700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20230901 | 174600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20230901 | 174500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20230901 | 174400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 63 | 20230901 | 174300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20230901 | 174200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20230901 | 174100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20230901 | 174000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20230901 | 173900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20230901 | 173800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20230901 | 173700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20230901 | 173600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20230901 | 173500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20230901 | 173400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20230901 | 173300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20230901 | 173200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20230901 | 173100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20230901 | 173000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20230901 | 172900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20230901 | 172800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20230901 | 172700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20230901 | 172600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20230901 | 172500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20230901 | 172400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20230901 | 172300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20230901 | 172200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20230901 | 172100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20230901 | 172000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20230901 | 171900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20230901 | 171800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20230901 | 171700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20230901 | 171600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20230901 | 171500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20230901 | 171400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 93 | 20230901 | 171300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20230901 | 171200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20230901 | 171100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20230901 | 171000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20230901 | 170900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20230901 | 170800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20230901 | 170700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20230901 | 170600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20230901 | 170500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20230901 | 170400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20230901 | 170300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20230901 | 170200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20230901 | 170100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20230901 | 170000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20230901 | 165900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20230901 | 165800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20230901 | 165700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20230901 | 165600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20230901 | 165500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20230901 | 165400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20230901 | 165300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20230901 | 165200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20230901 | 165100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20230901 | 165000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20230901 | 164900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20230901 | 164800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20230901 | 164700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20230901 | 164600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20230901 | 164500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20230901 | 164400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 123 | 20230901 | 164300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20230901 | 164200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20230901 | 164100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20230901 | 164000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20230901 | 163900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20230901 | 163800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20230901 | 163700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20230901 | 163600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20230901 | 163500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20230901 | 163400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20230901 | 163300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20230901 | 163200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20230901 | 163100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20230901 | 163000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20230901 | 162900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20230901 | 162800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20230901 | 162700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20230901 | 162600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20230901 | 162500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20230901 | 162400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20230901 | 162300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20230901 | 162200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20230901 | 162100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20230901 | 162000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20230901 | 161900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20230901 | 161800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20230901 | 161700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20230901 | 161600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20230901 | 161500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20230901 | 161400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 153 | 20230901 | 161300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20230901 | 161200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20230901 | 161100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20230901 | 161000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20230901 | 160900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20230901 | 160800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20230901 | 160700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20230901 | 160600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20230901 | 160500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20230901 | 160400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20230901 | 160300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20230901 | 160200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20230901 | 160100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20230901 | 160000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20230901 | 155900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20230901 | 155800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20230901 | 155700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20230901 | 155600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20230901 | 155500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20230901 | 155400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20230901 | 155300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20230901 | 155200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230901 | 155100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230901 | 155000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230901 | 154900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230901 | 154800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230901 | 154700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230901 | 154600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230901 | 154500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230901 | 154400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 183 | 20230901 | 154300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230901 | 154200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20230901 | 154100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20230901 | 154000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20230901 | 153900 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20230901 | 153800 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20230901 | 153700 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20230901 | 153600 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20230901 | 153500 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20230901 | 153400 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20230901 | 153300 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20230901 | 153200 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20230901 | 153100 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20230901 | 153000 | 177640127700 | 49050 | 49050 | 49050 | 49050 | 2087 |
| 197 | 20230901 | 152900 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20230901 | 152800 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20230901 | 152700 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20230901 | 152600 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20230901 | 152500 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20230901 | 152400 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20230901 | 152300 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20230901 | 152200 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20230901 | 152100 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20230901 | 152000 | 177537760350 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20230901 | 151900 | 177537760350 | 49050 | 49100 | 49100 | 49050 | 5701 |
| 208 | 20230901 | 151800 | 177258120800 | 49050 | 49050 | 49100 | 49000 | 8047 |
| 209 | 20230901 | 151700 | 176863390900 | 49100 | 49100 | 49100 | 49050 | 2109 |
| 210 | 20230901 | 151600 | 176759887000 | 49100 | 49100 | 49100 | 49100 | 390 |
| 211 | 20230901 | 151500 | 176740738000 | 49100 | 49100 | 49150 | 49100 | 3183 |
| 212 | 20230901 | 151400 | 176584448900 | 49100 | 49050 | 49100 | 49050 | 141 |
| 213 | 20230901 | 151300 | 176577527400 | 49100 | 49050 | 49100 | 49050 | 135 |
| 214 | 20230901 | 151200 | 176570899500 | 49100 | 49100 | 49100 | 49050 | 263 |
| 215 | 20230901 | 151100 | 176557987250 | 49100 | 49100 | 49100 | 49100 | 96 |
| 216 | 20230901 | 151000 | 176553273650 | 49100 | 49000 | 49100 | 49000 | 2854 |
| 217 | 20230901 | 150900 | 176413294100 | 49000 | 49000 | 49000 | 48950 | 190 |
| 218 | 20230901 | 150800 | 176403985100 | 49000 | 49000 | 49000 | 49000 | 131 |
| 219 | 20230901 | 150700 | 176397566100 | 49000 | 49000 | 49000 | 49000 | 164 |
| 220 | 20230901 | 150600 | 176389530100 | 49000 | 49000 | 49000 | 49000 | 107 |
| 221 | 20230901 | 150500 | 176384287100 | 48950 | 49000 | 49000 | 48950 | 54 |
| 222 | 20230901 | 150400 | 176381641150 | 49000 | 49000 | 49000 | 48950 | 1264 |
| 223 | 20230901 | 150300 | 176319766250 | 48950 | 48950 | 48950 | 48950 | 22 |
| 224 | 20230901 | 150200 | 176318689350 | 48950 | 49000 | 49000 | 48950 | 99 |
| 225 | 20230901 | 150100 | 176313838850 | 49100 | 49000 | 49100 | 48950 | 2187 |
| 226 | 20230901 | 150000 | 176206679850 | 49000 | 49050 | 49100 | 49000 | 1989 |
| 227 | 20230901 | 145900 | 176109125050 | 49050 | 49050 | 49050 | 49050 | 2688 |
| 228 | 20230901 | 145800 | 175977278650 | 49100 | 49100 | 49100 | 49100 | 37 |
| 229 | 20230901 | 145700 | 175975461950 | 49100 | 49100 | 49100 | 49100 | 38 |
| 230 | 20230901 | 145600 | 175973596150 | 49100 | 49100 | 49100 | 49100 | 37 |
| 231 | 20230901 | 145500 | 175971779450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20230901 | 145400 | 175971779450 | 49100 | 49050 | 49100 | 49050 | 10897 |
| 233 | 20230901 | 145300 | 175436864700 | 49050 | 49150 | 49150 | 49050 | 19805 |
| 234 | 20230901 | 145200 | 174463896550 | 49150 | 49050 | 49150 | 49050 | 6319 |
| 235 | 20230901 | 145100 | 174153676300 | 49000 | 49050 | 49050 | 49000 | 307 |
| 236 | 20230901 | 145000 | 174138631450 | 49000 | 49000 | 49050 | 49000 | 15 |
| 237 | 20230901 | 144900 | 174137896400 | 49050 | 49050 | 49050 | 49000 | 2832 |
| 238 | 20230901 | 144800 | 173998993800 | 49050 | 49250 | 49250 | 49050 | 10979 |
| 239 | 20230901 | 144700 | 173459636800 | 49250 | 49100 | 49250 | 49100 | 11187 |
| 240 | 20230901 | 144600 | 172909540200 | 49100 | 49150 | 49150 | 49100 | 3171 |
| 241 | 20230901 | 144500 | 172753829900 | 49150 | 49200 | 49200 | 49100 | 15533 |
| 242 | 20230901 | 144400 | 171990169300 | 49250 | 49150 | 49250 | 49150 | 12355 |
| 243 | 20230901 | 144300 | 171382661200 | 49200 | 49150 | 49250 | 49150 | 9491 |
| 244 | 20230901 | 144200 | 170915786950 | 49150 | 49250 | 49250 | 49150 | 14780 |
| 245 | 20230901 | 144100 | 170188694550 | 49200 | 49150 | 49200 | 49100 | 23420 |
| 246 | 20230901 | 144000 | 169037749300 | 49200 | 49200 | 49250 | 49200 | 9273 |
| 247 | 20230901 | 143900 | 168581486400 | 49150 | 49250 | 49250 | 49150 | 27788 |
| 248 | 20230901 | 143800 | 167214346800 | 49300 | 49300 | 49300 | 49300 | 39 |
| 249 | 20230901 | 143700 | 167212424100 | 49300 | 49250 | 49300 | 49250 | 502 |
| 250 | 20230901 | 143600 | 167187700550 | 49300 | 49300 | 49300 | 49300 | 39 |
| 251 | 20230901 | 143500 | 167185777850 | 49300 | 49250 | 49300 | 49250 | 1032 |
| 252 | 20230901 | 143400 | 167134950000 | 49250 | 49300 | 49300 | 49250 | 543 |
| 253 | 20230901 | 143300 | 167108205350 | 49250 | 49250 | 49250 | 49250 | 3647 |
| 254 | 20230901 | 143200 | 166928590600 | 49250 | 49150 | 49250 | 49150 | 8136 |
| 255 | 20230901 | 143100 | 166528267200 | 49200 | 49200 | 49250 | 49200 | 9065 |
| 256 | 20230901 | 143000 | 166082216450 | 49150 | 49150 | 49250 | 49150 | 23948 |
| 257 | 20230901 | 142900 | 164904603250 | 49150 | 49150 | 49200 | 49100 | 23382 |
| 258 | 20230901 | 142800 | 163754991850 | 49050 | 49050 | 49200 | 49050 | 43859 |
| 259 | 20230901 | 142700 | 161599540400 | 49100 | 49050 | 49250 | 49050 | 49911 |
| 260 | 20230901 | 142600 | 159147538400 | 49050 | 49150 | 49250 | 49050 | 34318 |
| 261 | 20230901 | 142500 | 157460579150 | 49150 | 49100 | 49150 | 49050 | 10745 |
| 262 | 20230901 | 142400 | 156932716500 | 49100 | 49050 | 49150 | 49050 | 20753 |
| 263 | 20230901 | 142300 | 155913857750 | 49050 | 49000 | 49050 | 48950 | 4291 |
| 264 | 20230901 | 142200 | 155703495250 | 49000 | 49050 | 49050 | 48950 | 6851 |
| 265 | 20230901 | 142100 | 155367569950 | 49100 | 49050 | 49100 | 49000 | 5170 |
| 266 | 20230901 | 142000 | 155114000900 | 49050 | 49050 | 49050 | 49050 | 2018 |
| 267 | 20230901 | 141900 | 155015018000 | 49050 | 49200 | 49200 | 49000 | 14689 |
| 268 | 20230901 | 141800 | 154293323050 | 49250 | 49050 | 49250 | 49050 | 25500 |
| 269 | 20230901 | 141700 | 153040314950 | 49050 | 49050 | 49050 | 49050 | 52 |
| 270 | 20230901 | 141600 | 153037764350 | 49050 | 49100 | 49200 | 49050 | 17398 |
| 271 | 20230901 | 141500 | 152183022150 | 49100 | 49050 | 49100 | 49050 | 3065 |
| 272 | 20230901 | 141400 | 152032607800 | 49000 | 49050 | 49050 | 49000 | 1955 |
| 273 | 20230901 | 141300 | 151936715350 | 49050 | 49250 | 49250 | 49050 | 11094 |
| 274 | 20230901 | 141200 | 151392030200 | 49250 | 49000 | 49250 | 49000 | 32581 |
| 275 | 20230901 | 141100 | 149790288800 | 49050 | 49050 | 49050 | 49050 | 2189 |
| 276 | 20230901 | 141000 | 149682918350 | 49100 | 49050 | 49100 | 49050 | 110 |
| 277 | 20230901 | 140900 | 149677520950 | 49100 | 49050 | 49100 | 49050 | 4299 |
| 278 | 20230901 | 140800 | 149466578200 | 49100 | 49100 | 49100 | 49100 | 38 |
| 279 | 20230901 | 140700 | 149464712400 | 49100 | 49200 | 49250 | 49100 | 5049 |
| 280 | 20230901 | 140600 | 149216558200 | 49200 | 49100 | 49200 | 49100 | 14804 |
| 281 | 20230901 | 140500 | 148488862000 | 49100 | 49100 | 49150 | 49050 | 6005 |
| 282 | 20230901 | 140400 | 148193943550 | 49100 | 49050 | 49150 | 49050 | 10916 |
| 283 | 20230901 | 140300 | 147658191900 | 49050 | 49200 | 49250 | 49050 | 19468 |
| 284 | 20230901 | 140200 | 146700964400 | 49200 | 49050 | 49200 | 49050 | 13345 |
| 285 | 20230901 | 140100 | 146045322850 | 49100 | 49050 | 49150 | 49050 | 11438 |
| 286 | 20230901 | 140000 | 145483685700 | 49050 | 49150 | 49250 | 49050 | 32210 |
| 287 | 20230901 | 135900 | 143899788850 | 49150 | 49050 | 49150 | 49050 | 12037 |
| 288 | 20230901 | 135800 | 143308774000 | 49050 | 49050 | 49050 | 49050 | 38 |
| 289 | 20230901 | 135700 | 143306910100 | 48950 | 48950 | 48950 | 48950 | 19 |
| 290 | 20230901 | 135600 | 143305980050 | 49050 | 49050 | 49050 | 49050 | 1581 |
| 291 | 20230901 | 135500 | 143228432000 | 49050 | 49000 | 49050 | 49000 | 3994 |
| 292 | 20230901 | 135400 | 143032723600 | 49050 | 49050 | 49050 | 49050 | 37 |
| 293 | 20230901 | 135300 | 143030908750 | 49000 | 49000 | 49000 | 49000 | 1421 |
| 294 | 20230901 | 135200 | 142961279750 | 49050 | 49050 | 49050 | 49050 | 2267 |
| 295 | 20230901 | 135100 | 142850083400 | 49100 | 49050 | 49100 | 49050 | 1168 |
| 296 | 20230901 | 135000 | 142792791150 | 49100 | 49100 | 49150 | 49100 | 1582 |
| 297 | 20230901 | 134900 | 142715113050 | 49150 | 49150 | 49150 | 49150 | 1579 |
| 298 | 20230901 | 134800 | 142637505200 | 49150 | 49150 | 49150 | 49150 | 37 |
| 299 | 20230901 | 134700 | 142635686650 | 49150 | 49200 | 49200 | 49150 | 1417 |
| 300 | 20230901 | 134600 | 142566039200 | 49150 | 49150 | 49150 | 49150 | 3355 |
| 301 | 20230901 | 134500 | 142401140950 | 49150 | 49100 | 49250 | 49100 | 20199 |
| 302 | 20230901 | 134400 | 141407765250 | 49100 | 49000 | 49100 | 48950 | 15237 |
| 303 | 20230901 | 134300 | 140660481600 | 49050 | 49050 | 49050 | 49000 | 8392 |
| 304 | 20230901 | 134200 | 140249050000 | 49050 | 49150 | 49150 | 49050 | 5523 |
| 305 | 20230901 | 134100 | 139978036050 | 49150 | 49150 | 49200 | 49150 | 618 |
| 306 | 20230901 | 134000 | 139947659500 | 49150 | 49200 | 49200 | 49150 | 1746 |
| 307 | 20230901 | 133900 | 139861800150 | 49200 | 49050 | 49250 | 49050 | 31285 |
| 308 | 20230901 | 133800 | 138323065100 | 49050 | 49050 | 49250 | 49050 | 32461 |
| 309 | 20230901 | 133700 | 136727647900 | 49050 | 49050 | 49250 | 49050 | 35216 |
| 310 | 20230901 | 133600 | 134996207100 | 49100 | 49100 | 49100 | 49000 | 14102 |
| 311 | 20230901 | 133500 | 134304349850 | 49100 | 49150 | 49250 | 49050 | 62578 |
| 312 | 20230901 | 133400 | 131227672700 | 49150 | 49200 | 49250 | 49050 | 56463 |
| 313 | 20230901 | 133300 | 128453839800 | 49200 | 49050 | 49200 | 48950 | 42407 |
| 314 | 20230901 | 133200 | 126371193850 | 49050 | 49000 | 49050 | 48950 | 16693 |
| 315 | 20230901 | 133100 | 125552825500 | 49000 | 49050 | 49250 | 49000 | 38428 |
| 316 | 20230901 | 133000 | 123664213100 | 49050 | 49200 | 49250 | 49000 | 60349 |
| 317 | 20230901 | 132900 | 120698508600 | 49200 | 49050 | 49250 | 49050 | 55691 |
| 318 | 20230901 | 132800 | 117959389050 | 49050 | 48950 | 49050 | 48900 | 28600 |
| 319 | 20230901 | 132700 | 116559204650 | 49000 | 49000 | 49000 | 49000 | 2785 |
| 320 | 20230901 | 132600 | 116422739650 | 49050 | 49000 | 49050 | 49000 | 66 |
| 321 | 20230901 | 132500 | 116419502600 | 49000 | 49050 | 49050 | 49000 | 4 |
| 322 | 20230901 | 132400 | 116419306550 | 49050 | 49050 | 49050 | 49050 | 731 |
| 323 | 20230901 | 132300 | 116383451000 | 49000 | 49000 | 49050 | 49000 | 31 |
| 324 | 20230901 | 132200 | 116381931500 | 49000 | 49100 | 49100 | 49000 | 823 |
| 325 | 20230901 | 132100 | 116341604400 | 49050 | 49150 | 49150 | 49050 | 11251 |
| 326 | 20230901 | 132000 | 115789186150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20230901 | 131900 | 115789186150 | 49150 | 49200 | 49200 | 49150 | 1987 |
| 328 | 20230901 | 131800 | 115691431450 | 49250 | 49200 | 49250 | 49200 | 2769 |
| 329 | 20230901 | 131700 | 115555196550 | 49250 | 49250 | 49250 | 49250 | 577 |
| 330 | 20230901 | 131600 | 115526779300 | 49250 | 49250 | 49250 | 49250 | 124 |
| 331 | 20230901 | 131500 | 115520672300 | 49250 | 49250 | 49250 | 49250 | 1589 |
| 332 | 20230901 | 131400 | 115442414050 | 49250 | 49250 | 49250 | 49250 | 180 |
| 333 | 20230901 | 131300 | 115433549050 | 49250 | 49250 | 49250 | 49250 | 1444 |
| 334 | 20230901 | 131200 | 115362432050 | 49250 | 49250 | 49250 | 49250 | 25 |
| 335 | 20230901 | 131100 | 115361200800 | 49300 | 49300 | 49300 | 49300 | 298 |
| 336 | 20230901 | 131000 | 115346509400 | 49300 | 49350 | 49350 | 49300 | 974 |
| 337 | 20230901 | 130900 | 115298489550 | 49350 | 49300 | 49350 | 49300 | 25 |
| 338 | 20230901 | 130800 | 115297255850 | 49300 | 49300 | 49300 | 49300 | 1 |
| 339 | 20230901 | 130700 | 115297206550 | 49300 | 49300 | 49300 | 49300 | 5 |
| 340 | 20230901 | 130600 | 115296960050 | 49300 | 49350 | 49350 | 49300 | 63 |
| 341 | 20230901 | 130500 | 115293854000 | 49350 | 49350 | 49350 | 49350 | 2390 |
| 342 | 20230901 | 130400 | 115175907500 | 49350 | 49400 | 49400 | 49350 | 61 |
| 343 | 20230901 | 130300 | 115172897100 | 49350 | 49350 | 49350 | 49350 | 0 |
| 344 | 20230901 | 130200 | 115172897100 | 49350 | 49350 | 49350 | 49350 | 2 |
| 345 | 20230901 | 130100 | 115172798400 | 49350 | 49350 | 49350 | 49350 | 22 |
| 346 | 20230901 | 130000 | 115171712700 | 49350 | 49350 | 49350 | 49350 | 10 |
| 347 | 20230901 | 125900 | 115171219200 | 49400 | 49350 | 49400 | 49350 | 7873 |
| 348 | 20230901 | 125800 | 114782432800 | 49200 | 49350 | 49400 | 49200 | 20700 |
| 349 | 20230901 | 125700 | 113761294350 | 49300 | 49250 | 49350 | 49250 | 18449 |
| 350 | 20230901 | 125600 | 112851808600 | 49200 | 49200 | 49200 | 49200 | 2612 |
| 351 | 20230901 | 125500 | 112723298200 | 49150 | 49200 | 49250 | 49150 | 11082 |
| 352 | 20230901 | 125400 | 112178170650 | 49200 | 49300 | 49300 | 49200 | 11141 |
| 353 | 20230901 | 125300 | 111629407500 | 49350 | 49300 | 49400 | 49300 | 12648 |
| 354 | 20230901 | 125200 | 111005174550 | 49300 | 49250 | 49300 | 49250 | 7277 |
| 355 | 20230901 | 125100 | 110646720550 | 49250 | 49400 | 49400 | 49250 | 9076 |
| 356 | 20230901 | 125000 | 110199136450 | 49400 | 49350 | 49400 | 49300 | 16304 |
| 357 | 20230901 | 124900 | 109394692600 | 49350 | 49300 | 49450 | 49300 | 16662 |
| 358 | 20230901 | 124800 | 108572407100 | 49250 | 49300 | 49450 | 49250 | 45273 |
| 359 | 20230901 | 124700 | 106339135300 | 49300 | 49350 | 49400 | 49250 | 49376 |
| 360 | 20230901 | 124600 | 103904089200 | 49350 | 49250 | 49350 | 49200 | 29222 |
| 361 | 20230901 | 124500 | 102463612850 | 49250 | 49300 | 49300 | 49250 | 7653 |
| 362 | 20230901 | 124400 | 102086608500 | 49300 | 49300 | 49300 | 49300 | 4856 |
| 363 | 20230901 | 124300 | 101847207700 | 49250 | 49250 | 49250 | 49250 | 7675 |
| 364 | 20230901 | 124200 | 101469213950 | 49250 | 49250 | 49250 | 49200 | 8336 |
| 365 | 20230901 | 124100 | 101058796550 | 49300 | 49400 | 49400 | 49300 | 9568 |
| 366 | 20230901 | 124000 | 100586766600 | 49350 | 49300 | 49350 | 49300 | 11036 |
| 367 | 20230901 | 123900 | 100042401200 | 49350 | 49300 | 49350 | 49300 | 4179 |
| 368 | 20230901 | 123800 | 99836318150 | 49300 | 49300 | 49300 | 49300 | 5017 |
| 369 | 20230901 | 123700 | 99588980050 | 49300 | 49250 | 49300 | 49250 | 11157 |
| 370 | 20230901 | 123600 | 99039266050 | 49250 | 49250 | 49250 | 49200 | 6910 |
| 371 | 20230901 | 123500 | 98698949550 | 49250 | 49200 | 49250 | 49200 | 4004 |
| 372 | 20230901 | 123400 | 98501820800 | 49200 | 49200 | 49200 | 49200 | 1337 |
| 373 | 20230901 | 123300 | 98436040400 | 49200 | 49200 | 49200 | 49200 | 2518 |
| 374 | 20230901 | 123200 | 98312154800 | 49200 | 49200 | 49200 | 49200 | 2479 |
| 375 | 20230901 | 123100 | 98190188000 | 49200 | 49250 | 49300 | 49200 | 10599 |
| 376 | 20230901 | 123000 | 97668366750 | 49250 | 49350 | 49350 | 49250 | 13088 |
| 377 | 20230901 | 122900 | 97022734350 | 49300 | 49300 | 49300 | 49250 | 548 |
| 378 | 20230901 | 122800 | 96995719400 | 49250 | 49300 | 49300 | 49250 | 2268 |
| 379 | 20230901 | 122700 | 96883907050 | 49300 | 49350 | 49350 | 49300 | 5346 |
| 380 | 20230901 | 122600 | 96620265500 | 49350 | 49300 | 49350 | 49300 | 6222 |
| 381 | 20230901 | 122500 | 96313400800 | 49300 | 49300 | 49300 | 49250 | 4521 |
| 382 | 20230901 | 122400 | 96090515550 | 49300 | 49300 | 49300 | 49300 | 721 |
| 383 | 20230901 | 122300 | 96054970250 | 49250 | 49250 | 49250 | 49250 | 1330 |
| 384 | 20230901 | 122200 | 95989467750 | 49250 | 49250 | 49250 | 49250 | 2836 |
| 385 | 20230901 | 122100 | 95849794750 | 49250 | 49200 | 49250 | 49200 | 738 |
| 386 | 20230901 | 122000 | 95813448300 | 49250 | 49300 | 49300 | 49250 | 2959 |
| 387 | 20230901 | 121900 | 95667666800 | 49300 | 49250 | 49300 | 49250 | 2738 |
| 388 | 20230901 | 121800 | 95532784400 | 49250 | 49200 | 49250 | 49200 | 3186 |
| 389 | 20230901 | 121700 | 95375933200 | 49250 | 49200 | 49250 | 49200 | 1694 |
| 390 | 20230901 | 121600 | 95292553700 | 49200 | 49250 | 49300 | 49150 | 20377 |
| 391 | 20230901 | 121500 | 94290175550 | 49250 | 49200 | 49250 | 49200 | 781 |
| 392 | 20230901 | 121400 | 94251716900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 393 | 20230901 | 121300 | 94251716900 | 49200 | 49150 | 49250 | 49150 | 6698 |
| 394 | 20230901 | 121200 | 93922028200 | 49150 | 49250 | 49250 | 49150 | 14603 |
| 395 | 20230901 | 121100 | 93203335350 | 49300 | 49400 | 49400 | 49300 | 9699 |
| 396 | 20230901 | 121000 | 92724591150 | 49400 | 49350 | 49450 | 49300 | 18579 |
| 397 | 20230901 | 120900 | 91807420400 | 49350 | 49400 | 49400 | 49350 | 4717 |
| 398 | 20230901 | 120800 | 91574620200 | 49400 | 49350 | 49400 | 49350 | 3655 |
| 399 | 20230901 | 120700 | 91394245900 | 49350 | 49350 | 49350 | 49300 | 4374 |
| 400 | 20230901 | 120600 | 91178544000 | 49350 | 49300 | 49350 | 49300 | 3017 |
| 401 | 20230901 | 120500 | 91029717550 | 49350 | 49300 | 49350 | 49300 | 5831 |
| 402 | 20230901 | 120400 | 90742196350 | 49250 | 49250 | 49300 | 49250 | 3360 |
| 403 | 20230901 | 120300 | 90576663750 | 49250 | 49200 | 49250 | 49150 | 3272 |
| 404 | 20230901 | 120200 | 90415629050 | 49250 | 49150 | 49250 | 49150 | 4729 |
| 405 | 20230901 | 120100 | 90183027350 | 49150 | 49450 | 49450 | 49150 | 32434 |
| 406 | 20230901 | 120000 | 88584461850 | 49450 | 49300 | 49450 | 49300 | 21710 |
| 407 | 20230901 | 115900 | 87512466100 | 49300 | 49200 | 49300 | 49200 | 14920 |
| 408 | 20230901 | 115800 | 86777824000 | 49200 | 49300 | 49350 | 49150 | 33585 |
| 409 | 20230901 | 115700 | 85122279000 | 49250 | 49150 | 49300 | 49150 | 19915 |
| 410 | 20230901 | 115600 | 84141894250 | 49150 | 49250 | 49250 | 49150 | 10249 |
| 411 | 20230901 | 115500 | 83637770600 | 49200 | 49200 | 49250 | 49200 | 7113 |
| 412 | 20230901 | 115400 | 83287625400 | 49250 | 49200 | 49250 | 49200 | 7963 |
| 413 | 20230901 | 115300 | 82895600400 | 49200 | 49200 | 49200 | 49200 | 3044 |
| 414 | 20230901 | 115200 | 82745835600 | 49200 | 49200 | 49200 | 49200 | 5640 |
| 415 | 20230901 | 115100 | 82468347600 | 49200 | 49250 | 49250 | 49150 | 8702 |
| 416 | 20230901 | 115000 | 82040018450 | 49250 | 49250 | 49300 | 49200 | 24005 |
| 417 | 20230901 | 114900 | 80858103750 | 49250 | 49150 | 49250 | 49150 | 9313 |
| 418 | 20230901 | 114800 | 80399991150 | 49200 | 49150 | 49200 | 49150 | 7796 |
| 419 | 20230901 | 114700 | 80016677950 | 49150 | 49150 | 49200 | 49150 | 5708 |
| 420 | 20230901 | 114600 | 79736087500 | 49200 | 49250 | 49250 | 49200 | 8560 |
| 421 | 20230901 | 114500 | 79314797900 | 49250 | 49150 | 49250 | 49150 | 6932 |
| 422 | 20230901 | 114400 | 78973680500 | 49150 | 49150 | 49150 | 49150 | 1758 |
| 423 | 20230901 | 114300 | 78887274800 | 49150 | 49200 | 49250 | 49150 | 14098 |
| 424 | 20230901 | 114200 | 78193425600 | 49150 | 49150 | 49150 | 49100 | 4358 |
| 425 | 20230901 | 114100 | 77979324900 | 49150 | 49200 | 49350 | 49150 | 24029 |
| 426 | 20230901 | 114000 | 76795809250 | 49200 | 49150 | 49200 | 49100 | 3422 |
| 427 | 20230901 | 113900 | 76627608800 | 49150 | 49250 | 49250 | 49150 | 3713 |
| 428 | 20230901 | 113800 | 76444919150 | 49250 | 49250 | 49250 | 49200 | 9058 |
| 429 | 20230901 | 113700 | 75999032950 | 49250 | 49150 | 49250 | 49150 | 7338 |
| 430 | 20230901 | 113600 | 75638032400 | 49150 | 49200 | 49250 | 49100 | 13460 |
| 431 | 20230901 | 113500 | 74976616400 | 49250 | 49350 | 49350 | 49250 | 8717 |
| 432 | 20230901 | 113400 | 74547011050 | 49350 | 49300 | 49350 | 49300 | 9981 |
| 433 | 20230901 | 113300 | 74054812650 | 49300 | 49200 | 49300 | 49200 | 9407 |
| 434 | 20230901 | 113200 | 73591641450 | 49200 | 49150 | 49200 | 49150 | 6807 |
| 435 | 20230901 | 113100 | 73256952400 | 49200 | 49150 | 49250 | 49150 | 4780 |
| 436 | 20230901 | 113000 | 73021797150 | 49150 | 49150 | 49200 | 49100 | 6371 |
| 437 | 20230901 | 112900 | 72708616050 | 49200 | 49150 | 49200 | 49100 | 11896 |
| 438 | 20230901 | 112800 | 72123586750 | 49200 | 49100 | 49300 | 49100 | 17700 |
| 439 | 20230901 | 112700 | 71252455150 | 49150 | 49250 | 49250 | 49100 | 7914 |
| 440 | 20230901 | 112600 | 70863226350 | 49250 | 49200 | 49250 | 49100 | 14201 |
| 441 | 20230901 | 112500 | 70164806350 | 49200 | 49350 | 49350 | 49100 | 30137 |
| 442 | 20230901 | 112400 | 68682456150 | 49350 | 49300 | 49350 | 49300 | 9310 |
| 443 | 20230901 | 112300 | 68223348700 | 49300 | 49300 | 49300 | 49250 | 5783 |
| 444 | 20230901 | 112200 | 67938341200 | 49250 | 49150 | 49250 | 49150 | 9611 |
| 445 | 20230901 | 112100 | 67465475150 | 49050 | 49150 | 49300 | 49050 | 40403 |
| 446 | 20230901 | 112000 | 65479718400 | 49200 | 49300 | 49300 | 49150 | 46078 |
| 447 | 20230901 | 111900 | 63212204650 | 49300 | 49200 | 49400 | 49200 | 22678 |
| 448 | 20230901 | 111800 | 62093215850 | 49200 | 49400 | 49400 | 49200 | 19098 |
| 449 | 20230901 | 111700 | 61152618600 | 49400 | 49350 | 49400 | 49350 | 23507 |
| 450 | 20230901 | 111600 | 59991815450 | 49350 | 49300 | 49350 | 49150 | 47337 |
| 451 | 20230901 | 111500 | 57661755750 | 49300 | 49250 | 49400 | 49250 | 53108 |
| 452 | 20230901 | 111400 | 55042306300 | 49300 | 49300 | 49300 | 49150 | 47580 |
| 453 | 20230901 | 111300 | 52699611800 | 49250 | 49150 | 49400 | 49150 | 36306 |
| 454 | 20230901 | 111200 | 50909270250 | 49150 | 49450 | 49500 | 49150 | 31103 |
| 455 | 20230901 | 111100 | 49375652150 | 49400 | 49250 | 49450 | 49200 | 40970 |
| 456 | 20230901 | 111000 | 47353371250 | 49250 | 49050 | 49250 | 49050 | 24931 |
| 457 | 20230901 | 110900 | 46127154100 | 49000 | 49050 | 49050 | 49000 | 52 |
| 458 | 20230901 | 110800 | 46124605900 | 49050 | 49050 | 49050 | 49050 | 1 |
| 459 | 20230901 | 110700 | 46124556850 | 49050 | 49050 | 49050 | 49050 | 2 |
| 460 | 20230901 | 110600 | 46124458750 | 49050 | 49050 | 49050 | 49050 | 10 |
| 461 | 20230901 | 110500 | 46123968250 | 49050 | 49000 | 49050 | 49000 | 6 |
| 462 | 20230901 | 110400 | 46123674000 | 49050 | 49050 | 49050 | 49050 | 21 |
| 463 | 20230901 | 110300 | 46122643950 | 49050 | 49050 | 49050 | 49050 | 7 |
| 464 | 20230901 | 110200 | 46122300600 | 49050 | 49000 | 49050 | 49000 | 953 |
| 465 | 20230901 | 110100 | 46075603550 | 49050 | 49050 | 49050 | 49050 | 1 |
| 466 | 20230901 | 110000 | 46075554500 | 49000 | 49000 | 49050 | 49000 | 1023 |
| 467 | 20230901 | 105900 | 46025427200 | 49050 | 49100 | 49100 | 49050 | 1842 |
| 468 | 20230901 | 105800 | 45935077050 | 49100 | 49100 | 49100 | 49100 | 17 |
| 469 | 20230901 | 105700 | 45934242350 | 49150 | 49100 | 49150 | 49100 | 2622 |
| 470 | 20230901 | 105600 | 45805502100 | 49100 | 49050 | 49100 | 49050 | 8624 |
| 471 | 20230901 | 105500 | 45382188950 | 49100 | 49050 | 49100 | 49050 | 2002 |
| 472 | 20230901 | 105400 | 45283990800 | 49050 | 49000 | 49050 | 49000 | 12 |
| 473 | 20230901 | 105300 | 45283402700 | 49050 | 49050 | 49100 | 49050 | 2265 |
| 474 | 20230901 | 105200 | 45172304400 | 49100 | 49100 | 49100 | 49100 | 2101 |
| 475 | 20230901 | 105100 | 45069145300 | 49050 | 49100 | 49100 | 49050 | 5461 |
| 476 | 20230901 | 105000 | 44801184500 | 49100 | 49100 | 49100 | 49100 | 3779 |
| 477 | 20230901 | 104900 | 44615635600 | 49150 | 49150 | 49150 | 49150 | 1 |
| 478 | 20230901 | 104800 | 44615586450 | 49150 | 49100 | 49150 | 49050 | 14202 |
| 479 | 20230901 | 104700 | 43918322950 | 49100 | 49050 | 49150 | 49050 | 15891 |
| 480 | 20230901 | 104600 | 43138548300 | 49050 | 48950 | 49050 | 48950 | 9761 |
| 481 | 20230901 | 104500 | 42660334850 | 48950 | 49100 | 49100 | 48950 | 9601 |
| 482 | 20230901 | 104400 | 42189616900 | 49050 | 49000 | 49050 | 49000 | 6178 |
| 483 | 20230901 | 104300 | 41886716750 | 49000 | 49050 | 49050 | 49000 | 7884 |
| 484 | 20230901 | 104200 | 41500207600 | 49100 | 49100 | 49100 | 49000 | 14387 |
| 485 | 20230901 | 104100 | 40794626300 | 49100 | 49100 | 49100 | 49050 | 3046 |
| 486 | 20230901 | 104000 | 40645134200 | 49100 | 49100 | 49100 | 49100 | 204 |
| 487 | 20230901 | 103900 | 40635117800 | 49050 | 49100 | 49250 | 49050 | 23024 |
| 488 | 20230901 | 103800 | 39503576900 | 49100 | 49000 | 49100 | 49000 | 7678 |
| 489 | 20230901 | 103700 | 39126895850 | 49050 | 49050 | 49050 | 49000 | 2803 |
| 490 | 20230901 | 103600 | 38989459000 | 49050 | 49050 | 49050 | 49050 | 13303 |
| 491 | 20230901 | 103500 | 38336946850 | 49050 | 49050 | 49100 | 49050 | 4430 |
| 492 | 20230901 | 103400 | 38119570450 | 49050 | 49050 | 49050 | 49050 | 1845 |
| 493 | 20230901 | 103300 | 38029073200 | 49050 | 49050 | 49100 | 49050 | 7388 |
| 494 | 20230901 | 103200 | 37666632150 | 49000 | 49000 | 49050 | 49000 | 6620 |
| 495 | 20230901 | 103100 | 37342049800 | 49050 | 49000 | 49050 | 49000 | 20846 |
| 496 | 20230901 | 103000 | 36320209750 | 49000 | 48950 | 49000 | 48900 | 10185 |
| 497 | 20230901 | 102900 | 35821806500 | 48950 | 48950 | 48950 | 48950 | 2491 |
| 498 | 20230901 | 102800 | 35699872050 | 49000 | 48950 | 49000 | 48950 | 3233 |
| 499 | 20230901 | 102700 | 35541615350 | 48950 | 49000 | 49000 | 48950 | 1604 |
| 500 | 20230901 | 102600 | 35463028550 | 48950 | 48950 | 48950 | 48950 | 185 |
| 501 | 20230901 | 102500 | 35453972800 | 48950 | 48950 | 48950 | 48950 | 495 |
| 502 | 20230901 | 102400 | 35429742550 | 48950 | 48950 | 48950 | 48950 | 281 |
| 503 | 20230901 | 102300 | 35415987600 | 48950 | 48950 | 49000 | 48950 | 4592 |
| 504 | 20230901 | 102200 | 35191143150 | 48950 | 48950 | 48950 | 48950 | 2247 |
| 505 | 20230901 | 102100 | 35081152500 | 49000 | 48950 | 49000 | 48950 | 2204 |
| 506 | 20230901 | 102000 | 34973207000 | 49000 | 48950 | 49000 | 48900 | 9679 |
| 507 | 20230901 | 101900 | 34499418650 | 48950 | 49000 | 49000 | 48900 | 6731 |
| 508 | 20230901 | 101800 | 34170005950 | 48950 | 48950 | 48950 | 48950 | 2550 |
| 509 | 20230901 | 101700 | 34045183450 | 48950 | 49000 | 49000 | 48950 | 502 |
| 510 | 20230901 | 101600 | 34020610450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 511 | 20230901 | 101500 | 34020610450 | 49000 | 49000 | 49000 | 49000 | 1139 |
| 512 | 20230901 | 101400 | 33964799450 | 48950 | 48950 | 48950 | 48950 | 5695 |
| 513 | 20230901 | 101300 | 33686029200 | 48950 | 48950 | 48950 | 48950 | 3020 |
| 514 | 20230901 | 101200 | 33538200200 | 48950 | 48950 | 48950 | 48950 | 5985 |
| 515 | 20230901 | 101100 | 33245234450 | 48950 | 49000 | 49000 | 48950 | 2 |
| 516 | 20230901 | 101000 | 33245136500 | 49000 | 48950 | 49000 | 48950 | 5332 |
| 517 | 20230901 | 100900 | 32984046400 | 48950 | 48900 | 48950 | 48900 | 2761 |
| 518 | 20230901 | 100800 | 32848945450 | 48950 | 49000 | 49000 | 48900 | 15821 |
| 519 | 20230901 | 100700 | 32074728850 | 49000 | 49000 | 49100 | 49000 | 15376 |
| 520 | 20230901 | 100600 | 31320270200 | 49000 | 49000 | 49000 | 49000 | 2911 |
| 521 | 20230901 | 100500 | 31177631200 | 49000 | 48950 | 49000 | 48950 | 3227 |
| 522 | 20230901 | 100400 | 31019669500 | 48950 | 48950 | 49000 | 48950 | 6943 |
| 523 | 20230901 | 100300 | 30679717850 | 48950 | 48950 | 48950 | 48900 | 2020 |
| 524 | 20230901 | 100200 | 30580890350 | 48950 | 48950 | 48950 | 48900 | 6052 |
| 525 | 20230901 | 100100 | 30284732650 | 49100 | 49050 | 49100 | 49000 | 4142 |
| 526 | 20230901 | 100000 | 30081665450 | 49100 | 49050 | 49100 | 48950 | 12637 |
| 527 | 20230901 | 095900 | 29462322850 | 49000 | 49000 | 49100 | 48950 | 11723 |
| 528 | 20230901 | 095800 | 28887850550 | 49000 | 49050 | 49050 | 48950 | 11742 |
| 529 | 20230901 | 095700 | 28312515950 | 49050 | 49050 | 49050 | 49050 | 2882 |
| 530 | 20230901 | 095600 | 28171153850 | 49050 | 49100 | 49100 | 49050 | 1896 |
| 531 | 20230901 | 095500 | 28078154950 | 49050 | 49050 | 49050 | 49050 | 4296 |
| 532 | 20230901 | 095400 | 27867436150 | 49100 | 49050 | 49100 | 49050 | 6587 |
| 533 | 20230901 | 095300 | 27544328800 | 49050 | 49000 | 49050 | 49000 | 8192 |
| 534 | 20230901 | 095200 | 27142681800 | 49000 | 49000 | 49050 | 49000 | 19824 |
| 535 | 20230901 | 095100 | 26171205800 | 49000 | 49050 | 49050 | 49000 | 18945 |
| 536 | 20230901 | 095000 | 25242630600 | 49050 | 49050 | 49050 | 48950 | 27790 |
| 537 | 20230901 | 094900 | 23880624500 | 49000 | 49000 | 49050 | 48950 | 32559 |
| 538 | 20230901 | 094800 | 22284483700 | 48900 | 48950 | 49050 | 48900 | 30598 |
| 539 | 20230901 | 094700 | 20785688100 | 48900 | 48950 | 49000 | 48900 | 11199 |
| 540 | 20230901 | 094600 | 20237662300 | 49000 | 49000 | 49000 | 49000 | 3438 |
| 541 | 20230901 | 094500 | 20069200300 | 48950 | 48950 | 49000 | 48900 | 7400 |
| 542 | 20230901 | 094400 | 19707054150 | 48950 | 48950 | 49000 | 48950 | 9989 |
| 543 | 20230901 | 094300 | 19217836250 | 48950 | 49000 | 49000 | 48950 | 5673 |
| 544 | 20230901 | 094200 | 18940073900 | 48950 | 48950 | 49000 | 48950 | 2750 |
| 545 | 20230901 | 094100 | 18805425250 | 49000 | 49000 | 49000 | 48950 | 7291 |
| 546 | 20230901 | 094000 | 18448415800 | 49050 | 48900 | 49050 | 48900 | 29281 |
| 547 | 20230901 | 093900 | 17014014250 | 48950 | 49000 | 49050 | 48900 | 18627 |
| 548 | 20230901 | 093800 | 16101981850 | 49000 | 49000 | 49000 | 48950 | 12324 |
| 549 | 20230901 | 093700 | 15498405850 | 49000 | 48950 | 49000 | 48950 | 8968 |
| 550 | 20230901 | 093600 | 15059121750 | 49000 | 49050 | 49050 | 48950 | 18826 |
| 551 | 20230901 | 093500 | 14136362750 | 48950 | 48950 | 49050 | 48900 | 34250 |
| 552 | 20230901 | 093400 | 12458427450 | 48950 | 49000 | 49100 | 48900 | 42203 |
| 553 | 20230901 | 093300 | 10390291850 | 49050 | 48900 | 49050 | 48850 | 32406 |
| 554 | 20230901 | 093200 | 8803709800 | 48900 | 49050 | 49150 | 48900 | 53281 |
| 555 | 20230901 | 093100 | 6191338100 | 49050 | 49050 | 49100 | 48900 | 41269 |
| 556 | 20230901 | 093000 | 4170058350 | 49050 | 48900 | 49150 | 48900 | 43024 |
| 557 | 20230901 | 092900 | 2061170050 | 48850 | 48900 | 48900 | 48800 | 9092 |
| 558 | 20230901 | 092800 | 1616886200 | 48900 | 48900 | 48900 | 48900 | 77 |
| 559 | 20230901 | 092700 | 1613120900 | 48900 | 48900 | 48900 | 48900 | 20 |
| 560 | 20230901 | 092600 | 1612142900 | 48900 | 48900 | 48950 | 48900 | 6938 |
| 561 | 20230901 | 092500 | 1272849700 | 48900 | 48950 | 48950 | 48900 | 3816 |
| 562 | 20230901 | 092400 | 1086183800 | 48950 | 48950 | 48950 | 48900 | 3569 |
| 563 | 20230901 | 092300 | 911505400 | 48950 | 48950 | 48950 | 48950 | 922 |
| 564 | 20230901 | 092200 | 866373500 | 48950 | 49000 | 49000 | 48950 | 543 |
| 565 | 20230901 | 092100 | 839768650 | 49000 | 49000 | 49000 | 49000 | 0 |
| 566 | 20230901 | 092000 | 839768650 | 49000 | 48950 | 49000 | 48950 | 12 |
| 567 | 20230901 | 091900 | 839180750 | 48950 | 48950 | 48950 | 48950 | 123 |
| 568 | 20230901 | 091800 | 833159900 | 48950 | 49000 | 49000 | 48950 | 22 |
| 569 | 20230901 | 091700 | 832082000 | 49000 | 49000 | 49000 | 49000 | 555 |
| 570 | 20230901 | 091600 | 804887000 | 49000 | 48950 | 49000 | 48950 | 204 |
| 571 | 20230901 | 091500 | 794901000 | 49000 | 48950 | 49000 | 48950 | 773 |
| 572 | 20230901 | 091400 | 757062600 | 48950 | 48950 | 48950 | 48950 | 24 |
| 573 | 20230901 | 091300 | 755887800 | 49000 | 49000 | 49000 | 49000 | 0 |
| 574 | 20230901 | 091200 | 755887800 | 49000 | 49000 | 49000 | 48950 | 794 |
| 575 | 20230901 | 091100 | 717019050 | 49000 | 49000 | 49000 | 49000 | 75 |
| 576 | 20230901 | 091000 | 713344050 | 48950 | 48950 | 49000 | 48950 | 281 |
| 577 | 20230901 | 090900 | 699584950 | 49000 | 49000 | 49000 | 49000 | 1 |
| 578 | 20230901 | 090800 | 699535950 | 49000 | 49000 | 49000 | 49000 | 82 |
| 579 | 20230901 | 090700 | 695517950 | 48950 | 49000 | 49000 | 48950 | 294 |
| 580 | 20230901 | 090600 | 681117400 | 48950 | 48950 | 49000 | 48950 | 675 |
| 581 | 20230901 | 090500 | 648048450 | 49000 | 49050 | 49050 | 49000 | 1329 |
| 582 | 20230901 | 090400 | 582927350 | 49050 | 49000 | 49050 | 49000 | 100 |
| 583 | 20230901 | 090300 | 578025850 | 49000 | 49000 | 49000 | 49000 | 10 |
| 584 | 20230901 | 090200 | 577535850 | 49050 | 49000 | 49050 | 49000 | 11 |
| 585 | 20230901 | 090100 | 576996800 | 49050 | 49000 | 49050 | 49000 | 1994 |
| 586 | 20230901 | 090000 | 479280050 | 49000 | 48800 | 49000 | 48800 | 9806 |