33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 3 | 20230904 | 184300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20230904 | 184200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20230904 | 184100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20230904 | 184000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20230904 | 183900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20230904 | 183800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20230904 | 183700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20230904 | 183600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20230904 | 183500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20230904 | 183400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20230904 | 183300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20230904 | 183200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20230904 | 183100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20230904 | 183000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20230904 | 182900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20230904 | 182800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20230904 | 182700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20230904 | 182600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20230904 | 182500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20230904 | 182400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20230904 | 182300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20230904 | 182200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20230904 | 182100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20230904 | 182000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20230904 | 181900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20230904 | 181800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20230904 | 181700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20230904 | 181600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20230904 | 181500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20230904 | 181400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 33 | 20230904 | 181300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20230904 | 181200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20230904 | 181100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20230904 | 181000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20230904 | 180900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20230904 | 180800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20230904 | 180700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20230904 | 180600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20230904 | 180500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20230904 | 180400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20230904 | 180300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20230904 | 180200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20230904 | 180100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20230904 | 180000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20230904 | 175900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20230904 | 175800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20230904 | 175700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20230904 | 175600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20230904 | 175500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20230904 | 175400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20230904 | 175300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20230904 | 175200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20230904 | 175100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20230904 | 175000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20230904 | 174900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20230904 | 174800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20230904 | 174700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20230904 | 174600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20230904 | 174500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20230904 | 174400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 63 | 20230904 | 174300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20230904 | 174200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20230904 | 174100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20230904 | 174000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20230904 | 173900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20230904 | 173800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20230904 | 173700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20230904 | 173600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20230904 | 173500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20230904 | 173400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20230904 | 173300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20230904 | 173200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20230904 | 173100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20230904 | 173000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20230904 | 172900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20230904 | 172800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20230904 | 172700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20230904 | 172600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20230904 | 172500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20230904 | 172400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20230904 | 172300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20230904 | 172200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20230904 | 172100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20230904 | 172000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20230904 | 171900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20230904 | 171800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20230904 | 171700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20230904 | 171600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20230904 | 171500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20230904 | 171400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 93 | 20230904 | 171300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20230904 | 171200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20230904 | 171100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20230904 | 171000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20230904 | 170900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20230904 | 170800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20230904 | 170700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20230904 | 170600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20230904 | 170500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20230904 | 170400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20230904 | 170300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20230904 | 170200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20230904 | 170100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20230904 | 170000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20230904 | 165900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20230904 | 165800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20230904 | 165700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20230904 | 165600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20230904 | 165500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20230904 | 165400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20230904 | 165300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20230904 | 165200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20230904 | 165100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20230904 | 165000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20230904 | 164900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20230904 | 164800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20230904 | 164700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20230904 | 164600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20230904 | 164500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20230904 | 164400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 123 | 20230904 | 164300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20230904 | 164200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20230904 | 164100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20230904 | 164000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20230904 | 163900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20230904 | 163800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20230904 | 163700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20230904 | 163600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20230904 | 163500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20230904 | 163400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20230904 | 163300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20230904 | 163200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20230904 | 163100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20230904 | 163000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20230904 | 162900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20230904 | 162800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20230904 | 162700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20230904 | 162600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20230904 | 162500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20230904 | 162400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20230904 | 162300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20230904 | 162200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20230904 | 162100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20230904 | 162000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20230904 | 161900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20230904 | 161800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20230904 | 161700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20230904 | 161600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20230904 | 161500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20230904 | 161400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 153 | 20230904 | 161300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20230904 | 161200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20230904 | 161100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20230904 | 161000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20230904 | 160900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20230904 | 160800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20230904 | 160700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20230904 | 160600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20230904 | 160500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20230904 | 160400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20230904 | 160300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20230904 | 160200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20230904 | 160100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20230904 | 160000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20230904 | 155900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20230904 | 155800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20230904 | 155700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20230904 | 155600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20230904 | 155500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20230904 | 155400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20230904 | 155300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20230904 | 155200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20230904 | 155100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20230904 | 155000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20230904 | 154900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20230904 | 154800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20230904 | 154700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20230904 | 154600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20230904 | 154500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20230904 | 154400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 183 | 20230904 | 154300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230904 | 154200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230904 | 154100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230904 | 154000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230904 | 153900 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230904 | 153800 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230904 | 153700 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230904 | 153600 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230904 | 153500 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230904 | 153400 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230904 | 153300 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230904 | 153200 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230904 | 153100 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230904 | 153000 | 227737781950 | 48400 | 48400 | 48400 | 48400 | 11107 |
| 197 | 20230904 | 152900 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20230904 | 152800 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20230904 | 152700 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20230904 | 152600 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20230904 | 152500 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20230904 | 152400 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20230904 | 152300 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20230904 | 152200 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20230904 | 152100 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20230904 | 152000 | 227200203150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20230904 | 151900 | 227200203150 | 48500 | 48500 | 48550 | 48500 | 1247 |
| 208 | 20230904 | 151800 | 227139723250 | 48500 | 48450 | 48500 | 48450 | 2665 |
| 209 | 20230904 | 151700 | 227010529150 | 48500 | 48500 | 48550 | 48500 | 3420 |
| 210 | 20230904 | 151600 | 226844657550 | 48550 | 48550 | 48600 | 48500 | 2037 |
| 211 | 20230904 | 151500 | 226745788200 | 48550 | 48650 | 48650 | 48550 | 601 |
| 212 | 20230904 | 151400 | 226716578050 | 48650 | 48550 | 48700 | 48550 | 4859 |
| 213 | 20230904 | 151300 | 226480542250 | 48600 | 48600 | 48650 | 48550 | 3904 |
| 214 | 20230904 | 151200 | 226290787800 | 48650 | 48600 | 48700 | 48500 | 57886 |
| 215 | 20230904 | 151100 | 223477550600 | 48550 | 48500 | 48550 | 48450 | 16881 |
| 216 | 20230904 | 151000 | 222658527000 | 48450 | 48500 | 48500 | 48450 | 4320 |
| 217 | 20230904 | 150900 | 222449071200 | 48450 | 48450 | 48500 | 48450 | 109 |
| 218 | 20230904 | 150800 | 222443788600 | 48500 | 48450 | 48500 | 48400 | 3072 |
| 219 | 20230904 | 150700 | 222294955300 | 48450 | 48450 | 48500 | 48350 | 13100 |
| 220 | 20230904 | 150600 | 221660704750 | 48500 | 48500 | 48550 | 48400 | 26460 |
| 221 | 20230904 | 150500 | 220378120850 | 48550 | 48400 | 48600 | 48400 | 4936 |
| 222 | 20230904 | 150400 | 220138643900 | 48400 | 48450 | 48500 | 48400 | 3008 |
| 223 | 20230904 | 150300 | 219992912800 | 48550 | 48500 | 48550 | 48450 | 1523 |
| 224 | 20230904 | 150200 | 219919045700 | 48500 | 48550 | 48550 | 48450 | 1640 |
| 225 | 20230904 | 150100 | 219839511100 | 48500 | 48600 | 48600 | 48500 | 5385 |
| 226 | 20230904 | 150000 | 219578174650 | 48600 | 48600 | 48650 | 48550 | 9816 |
| 227 | 20230904 | 145900 | 219101043100 | 48550 | 48500 | 48600 | 48450 | 6934 |
| 228 | 20230904 | 145800 | 218764508850 | 48500 | 48600 | 48650 | 48500 | 6047 |
| 229 | 20230904 | 145700 | 218470726050 | 48600 | 48600 | 48650 | 48600 | 15367 |
| 230 | 20230904 | 145600 | 217723381350 | 48550 | 48600 | 48600 | 48550 | 5525 |
| 231 | 20230904 | 145500 | 217454943750 | 48550 | 48500 | 48550 | 48500 | 1501 |
| 232 | 20230904 | 145400 | 217382086250 | 48500 | 48550 | 48600 | 48500 | 2010 |
| 233 | 20230904 | 145300 | 217284509900 | 48500 | 48600 | 48600 | 48500 | 6155 |
| 234 | 20230904 | 145200 | 216985625900 | 48650 | 48650 | 48700 | 48650 | 6207 |
| 235 | 20230904 | 145100 | 216683353550 | 48650 | 48700 | 48700 | 48650 | 5764 |
| 236 | 20230904 | 145000 | 216402740600 | 48650 | 48650 | 48700 | 48600 | 13558 |
| 237 | 20230904 | 144900 | 215742636950 | 48600 | 48650 | 48650 | 48600 | 542 |
| 238 | 20230904 | 144800 | 215716294150 | 48600 | 48700 | 48700 | 48600 | 4805 |
| 239 | 20230904 | 144700 | 215482421050 | 48700 | 48700 | 48750 | 48650 | 6335 |
| 240 | 20230904 | 144600 | 215174017900 | 48700 | 48700 | 48700 | 48650 | 19138 |
| 241 | 20230904 | 144500 | 214241997800 | 48650 | 48700 | 48700 | 48650 | 1560 |
| 242 | 20230904 | 144400 | 214166051000 | 48650 | 48650 | 48700 | 48600 | 3664 |
| 243 | 20230904 | 144300 | 213987846250 | 48700 | 48700 | 48750 | 48650 | 2861 |
| 244 | 20230904 | 144200 | 213848540450 | 48650 | 48650 | 48700 | 48650 | 2345 |
| 245 | 20230904 | 144100 | 213734339450 | 48600 | 48650 | 48700 | 48600 | 3461 |
| 246 | 20230904 | 144000 | 213565962300 | 48600 | 48600 | 48650 | 48550 | 2837 |
| 247 | 20230904 | 143900 | 213427999600 | 48550 | 48600 | 48650 | 48550 | 1030 |
| 248 | 20230904 | 143800 | 213377991450 | 48600 | 48650 | 48650 | 48550 | 5820 |
| 249 | 20230904 | 143700 | 213095037250 | 48650 | 48700 | 48700 | 48600 | 5563 |
| 250 | 20230904 | 143600 | 212824338500 | 48700 | 48600 | 48700 | 48600 | 4608 |
| 251 | 20230904 | 143500 | 212600132950 | 48600 | 48600 | 48650 | 48600 | 3795 |
| 252 | 20230904 | 143400 | 212415614000 | 48600 | 48600 | 48600 | 48500 | 7283 |
| 253 | 20230904 | 143300 | 212062079250 | 48600 | 48600 | 48600 | 48500 | 4186 |
| 254 | 20230904 | 143200 | 211858947300 | 48550 | 48600 | 48600 | 48550 | 52 |
| 255 | 20230904 | 143100 | 211856420950 | 48550 | 48600 | 48700 | 48550 | 8500 |
| 256 | 20230904 | 143000 | 211443171450 | 48650 | 48600 | 48700 | 48600 | 15626 |
| 257 | 20230904 | 142900 | 210682732150 | 48650 | 48550 | 48650 | 48550 | 6508 |
| 258 | 20230904 | 142800 | 210366442100 | 48600 | 48600 | 48600 | 48550 | 40 |
| 259 | 20230904 | 142700 | 210364498550 | 48550 | 48550 | 48600 | 48550 | 36 |
| 260 | 20230904 | 142600 | 210362749150 | 48550 | 48550 | 48600 | 48550 | 970 |
| 261 | 20230904 | 142500 | 210315654050 | 48550 | 48700 | 48850 | 48550 | 40262 |
| 262 | 20230904 | 142400 | 208354549100 | 48650 | 48700 | 48750 | 48600 | 20211 |
| 263 | 20230904 | 142300 | 207370722950 | 48700 | 48500 | 48700 | 48500 | 11184 |
| 264 | 20230904 | 142200 | 206826896600 | 48500 | 48700 | 48700 | 48500 | 16250 |
| 265 | 20230904 | 142100 | 206037051750 | 48700 | 48750 | 48800 | 48700 | 7859 |
| 266 | 20230904 | 142000 | 205653801800 | 48750 | 48600 | 48750 | 48600 | 8614 |
| 267 | 20230904 | 141900 | 205234212050 | 48600 | 48700 | 48700 | 48600 | 5139 |
| 268 | 20230904 | 141800 | 204984198100 | 48700 | 48600 | 48700 | 48600 | 10276 |
| 269 | 20230904 | 141700 | 204484496200 | 48550 | 48700 | 48700 | 48550 | 12428 |
| 270 | 20230904 | 141600 | 203880682850 | 48700 | 48600 | 48700 | 48550 | 14837 |
| 271 | 20230904 | 141500 | 203159206450 | 48650 | 48700 | 48750 | 48550 | 27468 |
| 272 | 20230904 | 141400 | 201822496150 | 48800 | 48550 | 48800 | 48550 | 25616 |
| 273 | 20230904 | 141300 | 200575053500 | 48550 | 48700 | 48800 | 48550 | 59048 |
| 274 | 20230904 | 141200 | 197700995650 | 48650 | 48650 | 48750 | 48550 | 66261 |
| 275 | 20230904 | 141100 | 194477721950 | 48650 | 48750 | 49000 | 48500 | 115581 |
| 276 | 20230904 | 141000 | 188843278050 | 48800 | 48700 | 48850 | 48550 | 78858 |
| 277 | 20230904 | 140900 | 185004705200 | 48700 | 48650 | 48750 | 48550 | 74150 |
| 278 | 20230904 | 140800 | 181397754900 | 48650 | 48650 | 48800 | 48500 | 64622 |
| 279 | 20230904 | 140700 | 178254087400 | 48600 | 48600 | 48750 | 48550 | 60113 |
| 280 | 20230904 | 140600 | 175329849250 | 48600 | 48750 | 48750 | 48550 | 38330 |
| 281 | 20230904 | 140500 | 173464338250 | 48750 | 48550 | 48750 | 48550 | 39560 |
| 282 | 20230904 | 140400 | 171539464550 | 48550 | 48400 | 48600 | 48400 | 19671 |
| 283 | 20230904 | 140300 | 170584889300 | 48400 | 48500 | 48500 | 48400 | 5565 |
| 284 | 20230904 | 140200 | 170315540100 | 48400 | 48400 | 48500 | 48400 | 43 |
| 285 | 20230904 | 140100 | 170313455700 | 48450 | 48550 | 48550 | 48450 | 645 |
| 286 | 20230904 | 140000 | 170282205350 | 48450 | 48450 | 48550 | 48450 | 954 |
| 287 | 20230904 | 135900 | 170235980650 | 48450 | 48550 | 48600 | 48450 | 4406 |
| 288 | 20230904 | 135800 | 170022172900 | 48550 | 48600 | 48600 | 48550 | 1384 |
| 289 | 20230904 | 135700 | 169954978000 | 48550 | 48500 | 48550 | 48500 | 3643 |
| 290 | 20230904 | 135600 | 169778201550 | 48550 | 48550 | 48550 | 48500 | 35 |
| 291 | 20230904 | 135500 | 169776502500 | 48500 | 48450 | 48550 | 48450 | 4892 |
| 292 | 20230904 | 135400 | 169539106000 | 48450 | 48500 | 48500 | 48450 | 930 |
| 293 | 20230904 | 135300 | 169494001400 | 48500 | 48500 | 48500 | 48450 | 480 |
| 294 | 20230904 | 135200 | 169470721650 | 48500 | 48450 | 48500 | 48450 | 10 |
| 295 | 20230904 | 135100 | 169470237050 | 48500 | 48500 | 48500 | 48400 | 435 |
| 296 | 20230904 | 135000 | 169449139850 | 48500 | 48450 | 48500 | 48400 | 2102 |
| 297 | 20230904 | 134900 | 169347245200 | 48500 | 48400 | 48500 | 48400 | 41 |
| 298 | 20230904 | 134800 | 169345257200 | 48500 | 48500 | 48500 | 48450 | 1509 |
| 299 | 20230904 | 134700 | 169272144450 | 48450 | 48500 | 48550 | 48450 | 3184 |
| 300 | 20230904 | 134600 | 169117620500 | 48450 | 48500 | 48500 | 48450 | 38 |
| 301 | 20230904 | 134500 | 169115777700 | 48500 | 48500 | 48550 | 48450 | 8653 |
| 302 | 20230904 | 134400 | 168696292500 | 48500 | 48550 | 48600 | 48500 | 4525 |
| 303 | 20230904 | 134300 | 168476618500 | 48550 | 48550 | 48550 | 48550 | 21 |
| 304 | 20230904 | 134200 | 168475598950 | 48600 | 48600 | 48600 | 48550 | 2998 |
| 305 | 20230904 | 134100 | 168329896200 | 48550 | 48550 | 48550 | 48500 | 6531 |
| 306 | 20230904 | 134000 | 168012816500 | 48500 | 48600 | 48650 | 48500 | 12087 |
| 307 | 20230904 | 133900 | 167425379450 | 48600 | 48600 | 48650 | 48600 | 10203 |
| 308 | 20230904 | 133800 | 166929134000 | 48650 | 48550 | 48650 | 48550 | 17336 |
| 309 | 20230904 | 133700 | 166086529100 | 48600 | 48500 | 48600 | 48500 | 9821 |
| 310 | 20230904 | 133600 | 165609524400 | 48500 | 48600 | 48600 | 48450 | 5390 |
| 311 | 20230904 | 133500 | 165347894250 | 48600 | 48550 | 48600 | 48500 | 1610 |
| 312 | 20230904 | 133400 | 165269728800 | 48550 | 48550 | 48550 | 48500 | 9360 |
| 313 | 20230904 | 133300 | 164815301050 | 48450 | 48550 | 48550 | 48450 | 14492 |
| 314 | 20230904 | 133200 | 164112030100 | 48550 | 48550 | 48600 | 48550 | 7518 |
| 315 | 20230904 | 133100 | 163746808350 | 48550 | 48600 | 48650 | 48500 | 17120 |
| 316 | 20230904 | 133000 | 162915167250 | 48600 | 48550 | 48700 | 48500 | 36007 |
| 317 | 20230904 | 132900 | 161165399950 | 48650 | 48550 | 48700 | 48500 | 34559 |
| 318 | 20230904 | 132800 | 159485214550 | 48550 | 48650 | 48800 | 48550 | 62319 |
| 319 | 20230904 | 132700 | 156453381850 | 48750 | 48600 | 48750 | 48600 | 36261 |
| 320 | 20230904 | 132600 | 154687976950 | 48600 | 48700 | 48750 | 48500 | 46435 |
| 321 | 20230904 | 132500 | 152430391500 | 48750 | 48600 | 48750 | 48600 | 18538 |
| 322 | 20230904 | 132400 | 151527922050 | 48600 | 48750 | 48750 | 48550 | 34915 |
| 323 | 20230904 | 132300 | 149828965500 | 48700 | 48550 | 48700 | 48550 | 26505 |
| 324 | 20230904 | 132200 | 148540037050 | 48500 | 48600 | 48600 | 48500 | 10627 |
| 325 | 20230904 | 132100 | 148024254600 | 48600 | 48600 | 48600 | 48600 | 1030 |
| 326 | 20230904 | 132000 | 147974196600 | 48550 | 48700 | 48700 | 48550 | 7210 |
| 327 | 20230904 | 131900 | 147623610350 | 48700 | 48550 | 48850 | 48550 | 48857 |
| 328 | 20230904 | 131800 | 145243946350 | 48650 | 48700 | 48800 | 48550 | 43461 |
| 329 | 20230904 | 131700 | 143127650650 | 48700 | 48700 | 48750 | 48550 | 45677 |
| 330 | 20230904 | 131600 | 140906662300 | 48750 | 48550 | 48850 | 48550 | 50742 |
| 331 | 20230904 | 131500 | 138434430250 | 48550 | 48800 | 48850 | 48550 | 30899 |
| 332 | 20230904 | 131400 | 136929481450 | 48850 | 48600 | 48850 | 48600 | 66937 |
| 333 | 20230904 | 131300 | 133667780850 | 48550 | 48600 | 48850 | 48550 | 91988 |
| 334 | 20230904 | 131200 | 129188807100 | 48650 | 48700 | 48750 | 48650 | 24880 |
| 335 | 20230904 | 131100 | 127977252100 | 48700 | 48750 | 48750 | 48550 | 47709 |
| 336 | 20230904 | 131000 | 125657371300 | 48700 | 48600 | 48700 | 48550 | 32381 |
| 337 | 20230904 | 130900 | 124082363850 | 48650 | 48650 | 48750 | 48650 | 24038 |
| 338 | 20230904 | 130800 | 122911188300 | 48650 | 48600 | 48700 | 48600 | 22464 |
| 339 | 20230904 | 130700 | 121818538500 | 48550 | 48550 | 48550 | 48550 | 5625 |
| 340 | 20230904 | 130600 | 121545444750 | 48550 | 48550 | 48550 | 48550 | 1 |
| 341 | 20230904 | 130500 | 121545396200 | 48550 | 48500 | 48550 | 48500 | 197 |
| 342 | 20230904 | 130400 | 121535832700 | 48500 | 48500 | 48500 | 48500 | 7 |
| 343 | 20230904 | 130300 | 121535493200 | 48500 | 48500 | 48500 | 48500 | 10 |
| 344 | 20230904 | 130200 | 121535008200 | 48500 | 48500 | 48500 | 48500 | 392 |
| 345 | 20230904 | 130100 | 121515996200 | 48500 | 48500 | 48500 | 48500 | 1 |
| 346 | 20230904 | 130000 | 121515947700 | 48500 | 48500 | 48500 | 48500 | 1 |
| 347 | 20230904 | 125900 | 121515899200 | 48550 | 48550 | 48550 | 48550 | 4 |
| 348 | 20230904 | 125800 | 121515705000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 349 | 20230904 | 125700 | 121515705000 | 48550 | 48600 | 48600 | 48500 | 1416 |
| 350 | 20230904 | 125600 | 121446957050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 351 | 20230904 | 125500 | 121446957050 | 48550 | 48550 | 48550 | 48550 | 17 |
| 352 | 20230904 | 125400 | 121446131700 | 48550 | 48550 | 48550 | 48550 | 525 |
| 353 | 20230904 | 125300 | 121420642950 | 48600 | 48600 | 48600 | 48600 | 535 |
| 354 | 20230904 | 125200 | 121394641950 | 48550 | 48600 | 48600 | 48550 | 493 |
| 355 | 20230904 | 125100 | 121370682650 | 48600 | 48600 | 48600 | 48600 | 9 |
| 356 | 20230904 | 125000 | 121370245250 | 48600 | 48600 | 48600 | 48600 | 458 |
| 357 | 20230904 | 124900 | 121347986450 | 48600 | 48600 | 48600 | 48600 | 1 |
| 358 | 20230904 | 124800 | 121347937850 | 48600 | 48550 | 48600 | 48550 | 2643 |
| 359 | 20230904 | 124700 | 121219554100 | 48550 | 48500 | 48550 | 48500 | 5183 |
| 360 | 20230904 | 124600 | 120968083450 | 48550 | 48550 | 48550 | 48550 | 1815 |
| 361 | 20230904 | 124500 | 120879965200 | 48550 | 48550 | 48550 | 48550 | 1 |
| 362 | 20230904 | 124400 | 120879916650 | 48550 | 48600 | 48600 | 48550 | 5087 |
| 363 | 20230904 | 124300 | 120632924550 | 48600 | 48600 | 48600 | 48600 | 1176 |
| 364 | 20230904 | 124200 | 120575770950 | 48550 | 48700 | 48750 | 48550 | 6473 |
| 365 | 20230904 | 124100 | 120260762000 | 48700 | 48700 | 48700 | 48700 | 6377 |
| 366 | 20230904 | 124000 | 119950202100 | 48600 | 48600 | 48700 | 48600 | 13514 |
| 367 | 20230904 | 123900 | 119292730050 | 48600 | 48550 | 48600 | 48550 | 5699 |
| 368 | 20230904 | 123800 | 119015889800 | 48550 | 48550 | 48600 | 48550 | 5179 |
| 369 | 20230904 | 123700 | 118764418150 | 48550 | 48550 | 48550 | 48550 | 1970 |
| 370 | 20230904 | 123600 | 118668774650 | 48550 | 48550 | 48550 | 48550 | 2353 |
| 371 | 20230904 | 123500 | 118554536500 | 48550 | 48550 | 48550 | 48500 | 3873 |
| 372 | 20230904 | 123400 | 118366502400 | 48550 | 48550 | 48550 | 48550 | 2338 |
| 373 | 20230904 | 123300 | 118252992500 | 48500 | 48650 | 48650 | 48500 | 15875 |
| 374 | 20230904 | 123200 | 117482088100 | 48750 | 48650 | 48750 | 48650 | 11781 |
| 375 | 20230904 | 123100 | 116908177050 | 48700 | 48650 | 48700 | 48650 | 13212 |
| 376 | 20230904 | 123000 | 116264977100 | 48650 | 48550 | 48650 | 48500 | 11978 |
| 377 | 20230904 | 122900 | 115682951400 | 48550 | 48650 | 48700 | 48550 | 9546 |
| 378 | 20230904 | 122800 | 115218710600 | 48700 | 48550 | 48700 | 48550 | 15512 |
| 379 | 20230904 | 122700 | 114464410150 | 48600 | 48650 | 48700 | 48600 | 11036 |
| 380 | 20230904 | 122600 | 113927278950 | 48650 | 48550 | 48650 | 48550 | 18371 |
| 381 | 20230904 | 122500 | 113034560500 | 48600 | 48650 | 48750 | 48550 | 27093 |
| 382 | 20230904 | 122400 | 111716925600 | 48700 | 48550 | 48700 | 48550 | 10204 |
| 383 | 20230904 | 122300 | 111220746450 | 48550 | 48600 | 48600 | 48550 | 13771 |
| 384 | 20230904 | 122200 | 110551981450 | 48650 | 48600 | 48750 | 48600 | 24448 |
| 385 | 20230904 | 122100 | 109361814500 | 48600 | 48650 | 48700 | 48550 | 25415 |
| 386 | 20230904 | 122000 | 108125714200 | 48650 | 48600 | 48650 | 48550 | 9350 |
| 387 | 20230904 | 121900 | 107671525300 | 48700 | 48750 | 48750 | 48600 | 13300 |
| 388 | 20230904 | 121800 | 107023799150 | 48750 | 48700 | 48750 | 48700 | 8730 |
| 389 | 20230904 | 121700 | 106598390700 | 48650 | 48600 | 48650 | 48600 | 4246 |
| 390 | 20230904 | 121600 | 106391848350 | 48600 | 48500 | 48600 | 48500 | 5672 |
| 391 | 20230904 | 121500 | 106116296750 | 48550 | 48750 | 48750 | 48550 | 20765 |
| 392 | 20230904 | 121400 | 105106726700 | 48750 | 48550 | 48750 | 48550 | 27987 |
| 393 | 20230904 | 121300 | 103744447300 | 48550 | 48700 | 48700 | 48550 | 6338 |
| 394 | 20230904 | 121200 | 103436469900 | 48650 | 48750 | 48750 | 48650 | 3140 |
| 395 | 20230904 | 121100 | 103283634150 | 48800 | 48650 | 48800 | 48650 | 24302 |
| 396 | 20230904 | 121000 | 102099270650 | 48650 | 48650 | 48700 | 48650 | 9925 |
| 397 | 20230904 | 120900 | 101616132500 | 48650 | 48600 | 48650 | 48600 | 17941 |
| 398 | 20230904 | 120800 | 100743858700 | 48600 | 48550 | 48600 | 48450 | 15166 |
| 399 | 20230904 | 120700 | 100007534250 | 48600 | 48550 | 48600 | 48550 | 5404 |
| 400 | 20230904 | 120600 | 99745002350 | 48550 | 48500 | 48550 | 48500 | 3460 |
| 401 | 20230904 | 120500 | 99577083750 | 48650 | 48650 | 48650 | 48650 | 0 |
| 402 | 20230904 | 120400 | 99577083750 | 48650 | 48650 | 48700 | 48500 | 2297 |
| 403 | 20230904 | 120300 | 99465229900 | 48700 | 48550 | 48700 | 48550 | 10641 |
| 404 | 20230904 | 120200 | 98947738000 | 48550 | 48550 | 48550 | 48550 | 638 |
| 405 | 20230904 | 120100 | 98916763100 | 48550 | 48350 | 48550 | 48350 | 1316 |
| 406 | 20230904 | 120000 | 98852937300 | 48400 | 48500 | 48600 | 48400 | 4322 |
| 407 | 20230904 | 115900 | 98643619850 | 48600 | 48550 | 48600 | 48500 | 4655 |
| 408 | 20230904 | 115800 | 98417758350 | 48600 | 48550 | 48600 | 48550 | 24 |
| 409 | 20230904 | 115700 | 98416592950 | 48700 | 48600 | 48700 | 48550 | 7618 |
| 410 | 20230904 | 115600 | 98046568400 | 48650 | 48650 | 48650 | 48650 | 3038 |
| 411 | 20230904 | 115500 | 97898769700 | 48650 | 48600 | 48650 | 48550 | 18836 |
| 412 | 20230904 | 115400 | 96984120550 | 48550 | 48700 | 48750 | 48550 | 1443 |
| 413 | 20230904 | 115300 | 96913801850 | 48700 | 48550 | 48700 | 48500 | 9382 |
| 414 | 20230904 | 115200 | 96457737550 | 48600 | 48650 | 48650 | 48600 | 2580 |
| 415 | 20230904 | 115100 | 96332284400 | 48750 | 48750 | 48800 | 48750 | 4133 |
| 416 | 20230904 | 115000 | 96130800500 | 48650 | 48650 | 48650 | 48650 | 4 |
| 417 | 20230904 | 114900 | 96130605900 | 48750 | 48650 | 48750 | 48650 | 3233 |
| 418 | 20230904 | 114800 | 95973159350 | 48700 | 48650 | 48700 | 48600 | 8132 |
| 419 | 20230904 | 114700 | 95577497950 | 48600 | 48600 | 48600 | 48600 | 1 |
| 420 | 20230904 | 114600 | 95577449350 | 48650 | 48600 | 48650 | 48600 | 215 |
| 421 | 20230904 | 114500 | 95566999500 | 48600 | 48550 | 48600 | 48550 | 6003 |
| 422 | 20230904 | 114400 | 95275488750 | 48650 | 48650 | 48650 | 48550 | 15781 |
| 423 | 20230904 | 114300 | 94508659400 | 48700 | 48600 | 48700 | 48550 | 26708 |
| 424 | 20230904 | 114200 | 93210855250 | 48700 | 48800 | 48800 | 48650 | 15979 |
| 425 | 20230904 | 114100 | 92432908700 | 48800 | 48800 | 48800 | 48800 | 2016 |
| 426 | 20230904 | 114000 | 92334527900 | 48800 | 49050 | 49050 | 48800 | 7750 |
| 427 | 20230904 | 113900 | 91954759250 | 49000 | 48850 | 49050 | 48850 | 30107 |
| 428 | 20230904 | 113800 | 90480456100 | 48800 | 48850 | 48850 | 48800 | 3906 |
| 429 | 20230904 | 113700 | 90289822000 | 48900 | 48750 | 48900 | 48750 | 26203 |
| 430 | 20230904 | 113600 | 89010115550 | 48750 | 48700 | 48750 | 48700 | 6030 |
| 431 | 20230904 | 113500 | 88716301950 | 48700 | 48650 | 48700 | 48550 | 16859 |
| 432 | 20230904 | 113400 | 87896867450 | 48700 | 48750 | 48800 | 48650 | 4073 |
| 433 | 20230904 | 113300 | 87698451750 | 48750 | 48750 | 48750 | 48700 | 7350 |
| 434 | 20230904 | 113200 | 87340297050 | 48750 | 48850 | 48850 | 48750 | 4889 |
| 435 | 20230904 | 113100 | 87101881100 | 48800 | 48750 | 48850 | 48750 | 13487 |
| 436 | 20230904 | 113000 | 86444133600 | 48750 | 48750 | 48750 | 48650 | 1952 |
| 437 | 20230904 | 112900 | 86349071150 | 48700 | 48750 | 48800 | 48700 | 3179 |
| 438 | 20230904 | 112800 | 86194181800 | 48800 | 48750 | 48800 | 48750 | 1883 |
| 439 | 20230904 | 112700 | 86102358100 | 48750 | 48600 | 48750 | 48600 | 6763 |
| 440 | 20230904 | 112600 | 85773084950 | 48550 | 48700 | 48700 | 48550 | 18232 |
| 441 | 20230904 | 112500 | 84886718100 | 48700 | 48750 | 48750 | 48700 | 4554 |
| 442 | 20230904 | 112400 | 84664867800 | 48750 | 48850 | 48850 | 48750 | 4583 |
| 443 | 20230904 | 112300 | 84441282250 | 48900 | 48800 | 48900 | 48800 | 14262 |
| 444 | 20230904 | 112200 | 83744531300 | 48800 | 48650 | 48800 | 48650 | 10504 |
| 445 | 20230904 | 112100 | 83232960150 | 48600 | 48700 | 48700 | 48550 | 15163 |
| 446 | 20230904 | 112000 | 82495746400 | 48750 | 48700 | 48750 | 48700 | 1463 |
| 447 | 20230904 | 111900 | 82424429400 | 48700 | 48650 | 48700 | 48650 | 5135 |
| 448 | 20230904 | 111800 | 82174512700 | 48700 | 48850 | 48900 | 48650 | 8616 |
| 449 | 20230904 | 111700 | 81754265700 | 48900 | 48850 | 48950 | 48800 | 10873 |
| 450 | 20230904 | 111600 | 81222874850 | 48850 | 48750 | 48850 | 48750 | 7487 |
| 451 | 20230904 | 111500 | 80857300650 | 48750 | 48650 | 48750 | 48550 | 6666 |
| 452 | 20230904 | 111400 | 80533130600 | 48700 | 48700 | 48700 | 48650 | 3625 |
| 453 | 20230904 | 111300 | 80356673350 | 48750 | 48700 | 48750 | 48700 | 2814 |
| 454 | 20230904 | 111200 | 80219495150 | 48800 | 48700 | 48800 | 48700 | 5186 |
| 455 | 20230904 | 111100 | 79966542200 | 48750 | 48850 | 48850 | 48750 | 4143 |
| 456 | 20230904 | 111000 | 79764413600 | 48900 | 48700 | 48900 | 48700 | 23669 |
| 457 | 20230904 | 110900 | 78608489100 | 48700 | 48700 | 48750 | 48700 | 6153 |
| 458 | 20230904 | 110800 | 78308724850 | 48750 | 48600 | 48750 | 48550 | 14370 |
| 459 | 20230904 | 110700 | 77609549900 | 48600 | 48650 | 48650 | 48550 | 3593 |
| 460 | 20230904 | 110600 | 77434951250 | 48600 | 48600 | 48650 | 48600 | 3883 |
| 461 | 20230904 | 110500 | 77246237100 | 48550 | 48550 | 48650 | 48400 | 7803 |
| 462 | 20230904 | 110400 | 76867463500 | 48450 | 48550 | 48550 | 48450 | 15054 |
| 463 | 20230904 | 110300 | 76137186900 | 48600 | 48650 | 48650 | 48600 | 7996 |
| 464 | 20230904 | 110200 | 75748489600 | 48700 | 48700 | 48750 | 48700 | 5722 |
| 465 | 20230904 | 110100 | 75469756150 | 48750 | 48700 | 48750 | 48700 | 839 |
| 466 | 20230904 | 110000 | 75428861000 | 48700 | 48750 | 48750 | 48700 | 1893 |
| 467 | 20230904 | 105900 | 75336577300 | 48800 | 48800 | 48900 | 48800 | 18127 |
| 468 | 20230904 | 105800 | 74450737400 | 48800 | 48700 | 48800 | 48700 | 2907 |
| 469 | 20230904 | 105700 | 74308932700 | 48750 | 48700 | 48750 | 48700 | 1885 |
| 470 | 20230904 | 105600 | 74217089750 | 48700 | 48650 | 48700 | 48650 | 5768 |
| 471 | 20230904 | 105500 | 73936358150 | 48650 | 48500 | 48650 | 48500 | 4965 |
| 472 | 20230904 | 105400 | 73695141150 | 48550 | 48550 | 48550 | 48550 | 6675 |
| 473 | 20230904 | 105300 | 73371069900 | 48600 | 48600 | 48650 | 48600 | 6620 |
| 474 | 20230904 | 105200 | 73049337800 | 48650 | 48600 | 48650 | 48600 | 2 |
| 475 | 20230904 | 105100 | 73049240550 | 48550 | 48700 | 48700 | 48550 | 651 |
| 476 | 20230904 | 105000 | 73017602500 | 48600 | 48650 | 48700 | 48600 | 2643 |
| 477 | 20230904 | 104900 | 72889152450 | 48550 | 48700 | 48750 | 48550 | 22941 |
| 478 | 20230904 | 104800 | 71774309700 | 48700 | 48700 | 48700 | 48700 | 3783 |
| 479 | 20230904 | 104700 | 71590077600 | 48800 | 48800 | 48800 | 48800 | 0 |
| 480 | 20230904 | 104600 | 71590077600 | 48800 | 48750 | 48800 | 48700 | 3276 |
| 481 | 20230904 | 104500 | 71430372550 | 48750 | 48700 | 48750 | 48700 | 7143 |
| 482 | 20230904 | 104400 | 71082426800 | 48700 | 48700 | 48700 | 48700 | 514 |
| 483 | 20230904 | 104300 | 71057395000 | 48700 | 48800 | 48800 | 48700 | 6760 |
| 484 | 20230904 | 104200 | 70727977000 | 48850 | 48800 | 48950 | 48800 | 20100 |
| 485 | 20230904 | 104100 | 69745611500 | 48800 | 48750 | 48800 | 48700 | 9748 |
| 486 | 20230904 | 104000 | 69270235350 | 48750 | 48800 | 48800 | 48750 | 5898 |
| 487 | 20230904 | 103900 | 68982497950 | 48850 | 48900 | 48900 | 48850 | 4205 |
| 488 | 20230904 | 103800 | 68777016700 | 48900 | 48850 | 48900 | 48850 | 5137 |
| 489 | 20230904 | 103700 | 68526074150 | 48850 | 48750 | 48850 | 48750 | 5504 |
| 490 | 20230904 | 103600 | 68257563850 | 48700 | 48750 | 48800 | 48700 | 32359 |
| 491 | 20230904 | 103500 | 66680261400 | 48750 | 48900 | 48900 | 48750 | 18377 |
| 492 | 20230904 | 103400 | 65783239100 | 49000 | 48900 | 49000 | 48900 | 15786 |
| 493 | 20230904 | 103300 | 65010853700 | 48900 | 48900 | 49000 | 48900 | 24813 |
| 494 | 20230904 | 103200 | 63796409600 | 48850 | 48850 | 48900 | 48850 | 16124 |
| 495 | 20230904 | 103100 | 63008304900 | 48800 | 48800 | 48850 | 48800 | 5672 |
| 496 | 20230904 | 103000 | 62731411300 | 48700 | 48800 | 48800 | 48700 | 18626 |
| 497 | 20230904 | 102900 | 61822926400 | 48800 | 48800 | 48850 | 48800 | 11233 |
| 498 | 20230904 | 102800 | 61274552000 | 48800 | 48750 | 48800 | 48750 | 23053 |
| 499 | 20230904 | 102700 | 60149783250 | 48800 | 48850 | 48850 | 48800 | 14613 |
| 500 | 20230904 | 102600 | 59436224800 | 48900 | 48850 | 48900 | 48850 | 12276 |
| 501 | 20230904 | 102500 | 58836323700 | 48850 | 48900 | 48900 | 48800 | 14596 |
| 502 | 20230904 | 102400 | 58123077150 | 48900 | 48950 | 48950 | 48850 | 16827 |
| 503 | 20230904 | 102300 | 57300289400 | 48950 | 48900 | 48950 | 48850 | 12110 |
| 504 | 20230904 | 102200 | 56708203950 | 48950 | 48900 | 48950 | 48900 | 15469 |
| 505 | 20230904 | 102100 | 55951514450 | 48850 | 48850 | 48900 | 48850 | 16758 |
| 506 | 20230904 | 102000 | 55132489700 | 48850 | 48900 | 48900 | 48800 | 15360 |
| 507 | 20230904 | 101900 | 54382281650 | 48850 | 48750 | 48950 | 48750 | 28265 |
| 508 | 20230904 | 101800 | 53001203700 | 48750 | 48750 | 48750 | 48750 | 1592 |
| 509 | 20230904 | 101700 | 52923593700 | 48700 | 48900 | 48900 | 48700 | 10939 |
| 510 | 20230904 | 101600 | 52389849350 | 48900 | 48900 | 48900 | 48850 | 7754 |
| 511 | 20230904 | 101500 | 52010776500 | 48850 | 48750 | 48900 | 48750 | 18563 |
| 512 | 20230904 | 101400 | 51103363850 | 48850 | 48800 | 48850 | 48800 | 8214 |
| 513 | 20230904 | 101300 | 50702356100 | 48800 | 48800 | 48800 | 48750 | 3089 |
| 514 | 20230904 | 101200 | 50551613350 | 48800 | 48700 | 48800 | 48700 | 13322 |
| 515 | 20230904 | 101100 | 49902633350 | 48700 | 48850 | 48850 | 48700 | 7136 |
| 516 | 20230904 | 101000 | 49554674200 | 48800 | 48900 | 48900 | 48800 | 8110 |
| 517 | 20230904 | 100900 | 49158518400 | 48950 | 48900 | 48950 | 48900 | 10263 |
| 518 | 20230904 | 100800 | 48656576150 | 48900 | 48800 | 48900 | 48800 | 12145 |
| 519 | 20230904 | 100700 | 48063189500 | 48800 | 48850 | 48900 | 48800 | 9242 |
| 520 | 20230904 | 100600 | 47611806100 | 48850 | 48900 | 48900 | 48800 | 9650 |
| 521 | 20230904 | 100500 | 47140374700 | 48850 | 48850 | 48900 | 48800 | 12712 |
| 522 | 20230904 | 100400 | 46519520850 | 48850 | 48750 | 48850 | 48700 | 10069 |
| 523 | 20230904 | 100300 | 46028636900 | 48750 | 48750 | 48750 | 48700 | 7722 |
| 524 | 20230904 | 100200 | 45652401200 | 48750 | 48800 | 48850 | 48750 | 9039 |
| 525 | 20230904 | 100100 | 45211319200 | 48800 | 48800 | 48850 | 48800 | 7308 |
| 526 | 20230904 | 100000 | 44854616750 | 48850 | 48800 | 48900 | 48800 | 14860 |
| 527 | 20230904 | 095900 | 44128693600 | 48800 | 48800 | 48900 | 48800 | 12412 |
| 528 | 20230904 | 095800 | 43522255950 | 48800 | 48800 | 48850 | 48800 | 6516 |
| 529 | 20230904 | 095700 | 43204049950 | 48850 | 48800 | 48850 | 48800 | 6625 |
| 530 | 20230904 | 095600 | 42880600400 | 48750 | 48750 | 48800 | 48750 | 4929 |
| 531 | 20230904 | 095500 | 42640294150 | 48800 | 48750 | 48800 | 48700 | 4693 |
| 532 | 20230904 | 095400 | 42411448700 | 48700 | 48800 | 48800 | 48700 | 10720 |
| 533 | 20230904 | 095300 | 41889098550 | 48800 | 48850 | 48850 | 48800 | 6939 |
| 534 | 20230904 | 095200 | 41550405150 | 48900 | 48900 | 48950 | 48850 | 32073 |
| 535 | 20230904 | 095100 | 39981966400 | 48850 | 48800 | 48850 | 48800 | 4901 |
| 536 | 20230904 | 095000 | 39742564050 | 48800 | 48800 | 48800 | 48800 | 3779 |
| 537 | 20230904 | 094900 | 39558148850 | 48750 | 48700 | 48750 | 48700 | 11999 |
| 538 | 20230904 | 094800 | 38973504700 | 48700 | 48800 | 48950 | 48700 | 62232 |
| 539 | 20230904 | 094700 | 35933779700 | 48850 | 48750 | 48850 | 48700 | 10312 |
| 540 | 20230904 | 094600 | 35430767250 | 48750 | 48800 | 48800 | 48650 | 28553 |
| 541 | 20230904 | 094500 | 34039751650 | 48850 | 48800 | 48950 | 48750 | 48096 |
| 542 | 20230904 | 094400 | 31688363150 | 48800 | 48700 | 48800 | 48700 | 22434 |
| 543 | 20230904 | 094300 | 30594766000 | 48650 | 48850 | 48950 | 48650 | 52582 |
| 544 | 20230904 | 094200 | 28027180650 | 48850 | 48900 | 48950 | 48650 | 41199 |
| 545 | 20230904 | 094100 | 26016406000 | 48900 | 48700 | 48900 | 48700 | 16484 |
| 546 | 20230904 | 094000 | 25211142450 | 48750 | 48950 | 48950 | 48650 | 25725 |
| 547 | 20230904 | 093900 | 23955663250 | 48900 | 48750 | 48900 | 48750 | 20423 |
| 548 | 20230904 | 093800 | 22958386550 | 48750 | 48750 | 48750 | 48700 | 4183 |
| 549 | 20230904 | 093700 | 22754547700 | 48700 | 48700 | 48800 | 48600 | 17550 |
| 550 | 20230904 | 093600 | 21899662950 | 48700 | 48750 | 48800 | 48700 | 6196 |
| 551 | 20230904 | 093500 | 21597421600 | 48750 | 48850 | 48850 | 48650 | 14271 |
| 552 | 20230904 | 093400 | 20901677800 | 48900 | 48700 | 48900 | 48600 | 46137 |
| 553 | 20230904 | 093300 | 18652038550 | 48750 | 48650 | 48800 | 48650 | 5674 |
| 554 | 20230904 | 093200 | 18375464250 | 48700 | 48850 | 48850 | 48700 | 13407 |
| 555 | 20230904 | 093100 | 17721948750 | 48850 | 48800 | 48850 | 48800 | 4668 |
| 556 | 20230904 | 093000 | 17494150050 | 48800 | 48750 | 48800 | 48700 | 13850 |
| 557 | 20230904 | 092900 | 16819347900 | 48750 | 48750 | 48800 | 48750 | 380 |
| 558 | 20230904 | 092800 | 16800814700 | 48750 | 48750 | 48800 | 48750 | 428 |
| 559 | 20230904 | 092700 | 16779936500 | 48750 | 48750 | 48750 | 48750 | 248 |
| 560 | 20230904 | 092600 | 16767846500 | 48800 | 48750 | 48800 | 48750 | 560 |
| 561 | 20230904 | 092500 | 16740529400 | 48750 | 48750 | 48750 | 48750 | 411 |
| 562 | 20230904 | 092400 | 16720493150 | 48750 | 48750 | 48750 | 48750 | 100 |
| 563 | 20230904 | 092300 | 16715618150 | 48800 | 48800 | 48800 | 48750 | 422 |
| 564 | 20230904 | 092200 | 16695045450 | 48750 | 48750 | 48800 | 48700 | 8604 |
| 565 | 20230904 | 092100 | 16275570000 | 48750 | 48750 | 48750 | 48750 | 2629 |
| 566 | 20230904 | 092000 | 16147406250 | 48800 | 48800 | 48800 | 48750 | 5713 |
| 567 | 20230904 | 091900 | 15868836600 | 48750 | 48900 | 48900 | 48750 | 4984 |
| 568 | 20230904 | 091800 | 15625568950 | 48950 | 48750 | 49000 | 48750 | 15232 |
| 569 | 20230904 | 091700 | 14880483700 | 48750 | 48800 | 48800 | 48700 | 9106 |
| 570 | 20230904 | 091600 | 14436553700 | 48850 | 48750 | 48850 | 48700 | 15908 |
| 571 | 20230904 | 091500 | 13661208650 | 48750 | 48750 | 48800 | 48750 | 3166 |
| 572 | 20230904 | 091400 | 13506866100 | 48750 | 48750 | 48800 | 48750 | 2921 |
| 573 | 20230904 | 091300 | 13364440050 | 48750 | 48750 | 48800 | 48750 | 5384 |
| 574 | 20230904 | 091200 | 13101963200 | 48750 | 48750 | 48800 | 48700 | 22980 |
| 575 | 20230904 | 091100 | 11982126300 | 48750 | 48750 | 48800 | 48750 | 1564 |
| 576 | 20230904 | 091000 | 11905881150 | 48750 | 48750 | 48750 | 48700 | 5132 |
| 577 | 20230904 | 090900 | 11655696250 | 48800 | 48650 | 48800 | 48650 | 8375 |
| 578 | 20230904 | 090800 | 11247434150 | 48700 | 48750 | 48750 | 48700 | 11708 |
| 579 | 20230904 | 090700 | 10676978600 | 48800 | 48850 | 48950 | 48700 | 44276 |
| 580 | 20230904 | 090600 | 8515435600 | 48800 | 48650 | 48800 | 48650 | 12847 |
| 581 | 20230904 | 090500 | 7889590850 | 48700 | 48900 | 48950 | 48600 | 39387 |
| 582 | 20230904 | 090400 | 5970239000 | 48850 | 49050 | 49150 | 48850 | 50822 |
| 583 | 20230904 | 090300 | 3478251650 | 49050 | 48950 | 49100 | 48800 | 28429 |
| 584 | 20230904 | 090200 | 2086104650 | 48900 | 48950 | 49000 | 48750 | 17429 |
| 585 | 20230904 | 090100 | 1234411600 | 48800 | 48750 | 49000 | 48700 | 4450 |
| 586 | 20230904 | 090000 | 1017349650 | 48800 | 49000 | 49000 | 48800 | 20797 |