33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 3 | 20230908 | 192200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230908 | 192100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230908 | 192000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230908 | 191900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230908 | 191800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230908 | 191700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230908 | 191600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230908 | 191500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230908 | 191400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230908 | 191300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230908 | 191200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230908 | 191100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230908 | 191000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230908 | 190900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230908 | 190800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230908 | 190700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230908 | 190600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230908 | 190500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230908 | 190400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230908 | 190300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230908 | 190200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230908 | 190100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230908 | 190000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230908 | 185900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230908 | 185800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230908 | 185700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230908 | 185600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230908 | 185500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230908 | 185400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230908 | 185300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 33 | 20230908 | 185200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230908 | 185100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230908 | 185000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230908 | 184900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230908 | 184800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230908 | 184700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230908 | 184600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230908 | 184500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230908 | 184400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230908 | 184300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230908 | 184200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230908 | 184100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230908 | 184000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230908 | 183900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230908 | 183800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230908 | 183700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230908 | 183600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230908 | 183500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230908 | 183400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230908 | 183300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230908 | 183200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230908 | 183100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230908 | 183000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230908 | 182900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230908 | 182800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230908 | 182700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230908 | 182600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230908 | 182500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230908 | 182400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230908 | 182300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 63 | 20230908 | 182200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230908 | 182100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230908 | 182000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230908 | 181900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230908 | 181800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230908 | 181700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230908 | 181600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230908 | 181500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230908 | 181400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230908 | 181300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230908 | 181200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230908 | 181100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230908 | 181000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230908 | 180900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230908 | 180800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230908 | 180700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230908 | 180600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230908 | 180500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230908 | 180400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230908 | 180300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230908 | 180200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230908 | 180100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230908 | 180000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230908 | 175900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230908 | 175800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230908 | 175700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230908 | 175600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230908 | 175500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230908 | 175400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230908 | 175300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 93 | 20230908 | 175200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230908 | 175100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230908 | 175000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230908 | 174900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230908 | 174800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230908 | 174700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230908 | 174600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230908 | 174500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230908 | 174400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230908 | 174300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230908 | 174200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230908 | 174100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230908 | 174000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230908 | 173900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230908 | 173800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230908 | 173700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230908 | 173600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230908 | 173500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230908 | 173400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230908 | 173300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230908 | 173200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230908 | 173100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230908 | 173000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230908 | 172900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230908 | 172800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230908 | 172700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230908 | 172600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230908 | 172500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230908 | 172400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230908 | 172300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 123 | 20230908 | 172200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230908 | 172100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230908 | 172000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230908 | 171900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230908 | 171800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230908 | 171700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230908 | 171600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230908 | 171500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230908 | 171400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230908 | 171300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230908 | 171200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230908 | 171100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230908 | 171000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230908 | 170900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230908 | 170800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230908 | 170700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230908 | 170600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230908 | 170500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230908 | 170400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230908 | 170300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230908 | 170200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230908 | 170100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230908 | 170000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230908 | 165900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230908 | 165800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230908 | 165700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230908 | 165600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230908 | 165500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230908 | 165400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230908 | 165300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 153 | 20230908 | 165200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230908 | 165100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230908 | 165000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230908 | 164900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230908 | 164800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230908 | 164700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230908 | 164600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230908 | 164500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230908 | 164400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230908 | 164300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230908 | 164200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230908 | 164100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230908 | 164000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230908 | 163900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230908 | 163800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230908 | 163700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230908 | 163600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230908 | 163500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230908 | 163400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230908 | 163300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230908 | 163200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230908 | 163100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230908 | 163000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230908 | 162900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230908 | 162800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230908 | 162700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230908 | 162600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230908 | 162500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230908 | 162400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230908 | 162300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 183 | 20230908 | 162200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230908 | 162100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230908 | 162000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230908 | 161900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230908 | 161800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230908 | 161700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230908 | 161600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230908 | 161500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230908 | 161400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230908 | 161300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230908 | 161200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230908 | 161100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230908 | 161000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230908 | 160900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230908 | 160800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230908 | 160700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230908 | 160600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230908 | 160500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230908 | 160400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230908 | 160300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230908 | 160200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230908 | 160100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230908 | 160000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230908 | 155900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230908 | 155800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230908 | 155700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230908 | 155600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230908 | 155500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230908 | 155400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230908 | 155300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 213 | 20230908 | 155200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230908 | 155100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230908 | 155000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230908 | 154900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230908 | 154800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230908 | 154700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230908 | 154600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230908 | 154500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230908 | 154400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20230908 | 154300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20230908 | 154200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20230908 | 154100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20230908 | 154000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20230908 | 153900 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20230908 | 153800 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20230908 | 153700 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20230908 | 153600 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20230908 | 153500 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20230908 | 153400 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20230908 | 153300 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20230908 | 153200 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20230908 | 153100 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20230908 | 153000 | 10658897600 | 48900 | 48900 | 48900 | 48900 | 3888 |
| 236 | 20230908 | 152900 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20230908 | 152800 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20230908 | 152700 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20230908 | 152600 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20230908 | 152500 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20230908 | 152400 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20230908 | 152300 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 243 | 20230908 | 152200 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20230908 | 152100 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20230908 | 152000 | 10468774400 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20230908 | 151900 | 10468774400 | 48950 | 49000 | 49000 | 48900 | 563 |
| 247 | 20230908 | 151800 | 10441195300 | 49000 | 48900 | 49050 | 48900 | 1803 |
| 248 | 20230908 | 151700 | 10352959300 | 48900 | 48850 | 48900 | 48850 | 162 |
| 249 | 20230908 | 151600 | 10345041750 | 48850 | 48850 | 48950 | 48850 | 590 |
| 250 | 20230908 | 151500 | 10316199000 | 48850 | 49000 | 49000 | 48850 | 434 |
| 251 | 20230908 | 151400 | 10294976700 | 48950 | 48950 | 49000 | 48950 | 1037 |
| 252 | 20230908 | 151300 | 10244192350 | 49000 | 48850 | 49000 | 48800 | 1975 |
| 253 | 20230908 | 151200 | 10147601550 | 48850 | 48850 | 48850 | 48800 | 244 |
| 254 | 20230908 | 151100 | 10135687550 | 48850 | 48850 | 48850 | 48800 | 818 |
| 255 | 20230908 | 151000 | 10095765000 | 48800 | 48900 | 48900 | 48800 | 741 |
| 256 | 20230908 | 150900 | 10059563650 | 48850 | 48850 | 48900 | 48800 | 617 |
| 257 | 20230908 | 150800 | 10029415750 | 48800 | 48800 | 48850 | 48800 | 1642 |
| 258 | 20230908 | 150700 | 9949285650 | 48700 | 48650 | 48800 | 48650 | 1315 |
| 259 | 20230908 | 150600 | 9885205500 | 48600 | 48550 | 48650 | 48550 | 239 |
| 260 | 20230908 | 150500 | 9873589300 | 48600 | 48650 | 48650 | 48500 | 287 |
| 261 | 20230908 | 150400 | 9859652300 | 48650 | 48550 | 48650 | 48550 | 531 |
| 262 | 20230908 | 150300 | 9833848600 | 48500 | 48350 | 48500 | 48350 | 386 |
| 263 | 20230908 | 150200 | 9815151600 | 48350 | 48350 | 48350 | 48350 | 95 |
| 264 | 20230908 | 150100 | 9810558350 | 48300 | 48300 | 48300 | 48250 | 204 |
| 265 | 20230908 | 150000 | 9800712200 | 48300 | 48300 | 48300 | 48250 | 311 |
| 266 | 20230908 | 145900 | 9785700900 | 48300 | 48300 | 48350 | 48300 | 63 |
| 267 | 20230908 | 145800 | 9782656650 | 48250 | 48300 | 48300 | 48250 | 453 |
| 268 | 20230908 | 145700 | 9760797100 | 48300 | 48250 | 48400 | 48250 | 466 |
| 269 | 20230908 | 145600 | 9738289800 | 48200 | 48150 | 48250 | 48100 | 637 |
| 270 | 20230908 | 145500 | 9707617750 | 48150 | 48150 | 48200 | 48150 | 122 |
| 271 | 20230908 | 145400 | 9701740600 | 48200 | 48200 | 48250 | 48200 | 286 |
| 272 | 20230908 | 145300 | 9687955100 | 48200 | 48200 | 48200 | 48200 | 43 |
| 273 | 20230908 | 145200 | 9685882500 | 48200 | 48200 | 48200 | 48200 | 74 |
| 274 | 20230908 | 145100 | 9682315700 | 48200 | 48250 | 48250 | 48150 | 76 |
| 275 | 20230908 | 145000 | 9678652600 | 48200 | 48250 | 48250 | 48200 | 92 |
| 276 | 20230908 | 144900 | 9674216700 | 48250 | 48250 | 48250 | 48200 | 49 |
| 277 | 20230908 | 144800 | 9671853200 | 48250 | 48200 | 48250 | 48150 | 254 |
| 278 | 20230908 | 144700 | 9659608000 | 48250 | 48350 | 48350 | 48250 | 54 |
| 279 | 20230908 | 144600 | 9657001300 | 48250 | 48350 | 48350 | 48250 | 101 |
| 280 | 20230908 | 144500 | 9652123900 | 48350 | 48350 | 48400 | 48300 | 521 |
| 281 | 20230908 | 144400 | 9626953700 | 48350 | 48400 | 48400 | 48300 | 248 |
| 282 | 20230908 | 144300 | 9614962800 | 48350 | 48350 | 48400 | 48350 | 119 |
| 283 | 20230908 | 144200 | 9609207450 | 48400 | 48400 | 48450 | 48350 | 301 |
| 284 | 20230908 | 144100 | 9594639300 | 48450 | 48400 | 48450 | 48350 | 754 |
| 285 | 20230908 | 144000 | 9558125750 | 48350 | 48450 | 48450 | 48350 | 165 |
| 286 | 20230908 | 143900 | 9550143200 | 48450 | 48450 | 48450 | 48400 | 173 |
| 287 | 20230908 | 143800 | 9541766550 | 48450 | 48450 | 48500 | 48350 | 1446 |
| 288 | 20230908 | 143700 | 9471721950 | 48450 | 48400 | 48450 | 48350 | 531 |
| 289 | 20230908 | 143600 | 9446024400 | 48400 | 48300 | 48400 | 48300 | 520 |
| 290 | 20230908 | 143500 | 9420892050 | 48300 | 48300 | 48350 | 48300 | 150 |
| 291 | 20230908 | 143400 | 9413646700 | 48300 | 48300 | 48350 | 48300 | 323 |
| 292 | 20230908 | 143300 | 9398045500 | 48300 | 48250 | 48300 | 48250 | 103 |
| 293 | 20230908 | 143200 | 9393074700 | 48250 | 48250 | 48250 | 48250 | 201 |
| 294 | 20230908 | 143100 | 9383376450 | 48200 | 48200 | 48300 | 48200 | 34 |
| 295 | 20230908 | 143000 | 9381737450 | 48250 | 48300 | 48300 | 48250 | 287 |
| 296 | 20230908 | 142900 | 9367884100 | 48300 | 48250 | 48300 | 48250 | 254 |
| 297 | 20230908 | 142800 | 9355628300 | 48250 | 48150 | 48250 | 48150 | 72 |
| 298 | 20230908 | 142700 | 9352157400 | 48200 | 48200 | 48350 | 48150 | 483 |
| 299 | 20230908 | 142600 | 9328861800 | 48150 | 48100 | 48150 | 48100 | 92 |
| 300 | 20230908 | 142500 | 9324434400 | 48100 | 48100 | 48100 | 48100 | 61 |
| 301 | 20230908 | 142400 | 9321500300 | 48050 | 48050 | 48100 | 48050 | 243 |
| 302 | 20230908 | 142300 | 9309822450 | 48050 | 48100 | 48100 | 48050 | 676 |
| 303 | 20230908 | 142200 | 9277339900 | 48100 | 48100 | 48100 | 48050 | 10 |
| 304 | 20230908 | 142100 | 9276859000 | 48100 | 48100 | 48100 | 48050 | 85 |
| 305 | 20230908 | 142000 | 9272771900 | 48100 | 48200 | 48200 | 48100 | 15 |
| 306 | 20230908 | 141900 | 9272049900 | 48200 | 48150 | 48200 | 48150 | 203 |
| 307 | 20230908 | 141800 | 9262275150 | 48150 | 48150 | 48150 | 48150 | 10 |
| 308 | 20230908 | 141700 | 9261793650 | 48150 | 48000 | 48200 | 48000 | 614 |
| 309 | 20230908 | 141600 | 9232288050 | 48000 | 47950 | 48000 | 47950 | 84 |
| 310 | 20230908 | 141500 | 9228257550 | 48000 | 48000 | 48000 | 48000 | 72 |
| 311 | 20230908 | 141400 | 9224801550 | 48000 | 48000 | 48050 | 48000 | 165 |
| 312 | 20230908 | 141300 | 9216879000 | 48050 | 48000 | 48050 | 48000 | 181 |
| 313 | 20230908 | 141200 | 9208190900 | 48000 | 48000 | 48050 | 48000 | 61 |
| 314 | 20230908 | 141100 | 9205262600 | 48000 | 48000 | 48000 | 48000 | 142 |
| 315 | 20230908 | 141000 | 9198446600 | 48000 | 48000 | 48000 | 48000 | 2 |
| 316 | 20230908 | 140900 | 9198350600 | 48050 | 47950 | 48050 | 47950 | 126 |
| 317 | 20230908 | 140800 | 9192304100 | 47900 | 48000 | 48000 | 47900 | 860 |
| 318 | 20230908 | 140700 | 9151057000 | 48000 | 48050 | 48050 | 48000 | 137 |
| 319 | 20230908 | 140600 | 9144480400 | 48000 | 48000 | 48000 | 48000 | 208 |
| 320 | 20230908 | 140500 | 9134496400 | 48000 | 48050 | 48050 | 48000 | 154 |
| 321 | 20230908 | 140400 | 9127101750 | 48050 | 48000 | 48050 | 48000 | 414 |
| 322 | 20230908 | 140300 | 9107224450 | 48000 | 48100 | 48100 | 48000 | 158 |
| 323 | 20230908 | 140200 | 9099638200 | 48100 | 48100 | 48100 | 48000 | 73 |
| 324 | 20230908 | 140100 | 9096131400 | 48100 | 48050 | 48100 | 48050 | 177 |
| 325 | 20230908 | 140000 | 9087626000 | 48000 | 48000 | 48050 | 48000 | 132 |
| 326 | 20230908 | 135900 | 9081288850 | 47950 | 47800 | 47950 | 47800 | 531 |
| 327 | 20230908 | 135800 | 9055877600 | 47850 | 47850 | 47900 | 47850 | 300 |
| 328 | 20230908 | 135700 | 9041520100 | 47850 | 47850 | 47850 | 47850 | 39 |
| 329 | 20230908 | 135600 | 9039653950 | 47850 | 47850 | 47850 | 47850 | 201 |
| 330 | 20230908 | 135500 | 9030036100 | 47850 | 47750 | 47850 | 47700 | 678 |
| 331 | 20230908 | 135400 | 8997649550 | 47700 | 47750 | 47750 | 47700 | 207 |
| 332 | 20230908 | 135300 | 8987770900 | 47700 | 47750 | 47750 | 47700 | 95 |
| 333 | 20230908 | 135200 | 8983239250 | 47750 | 47800 | 47800 | 47750 | 219 |
| 334 | 20230908 | 135100 | 8972778650 | 47850 | 47850 | 47850 | 47750 | 385 |
| 335 | 20230908 | 135000 | 8954380150 | 47850 | 47850 | 47850 | 47850 | 46 |
| 336 | 20230908 | 134900 | 8952179050 | 47700 | 47700 | 47750 | 47650 | 578 |
| 337 | 20230908 | 134800 | 8924619200 | 47700 | 47800 | 47800 | 47700 | 1016 |
| 338 | 20230908 | 134700 | 8876144500 | 47750 | 47800 | 47800 | 47750 | 217 |
| 339 | 20230908 | 134600 | 8865779900 | 47750 | 47700 | 47800 | 47700 | 571 |
| 340 | 20230908 | 134500 | 8838515200 | 47750 | 47750 | 47850 | 47700 | 477 |
| 341 | 20230908 | 134400 | 8815739050 | 47700 | 47750 | 47750 | 47700 | 584 |
| 342 | 20230908 | 134300 | 8787868450 | 47750 | 47800 | 47850 | 47750 | 382 |
| 343 | 20230908 | 134200 | 8769609300 | 47850 | 47800 | 47900 | 47800 | 102 |
| 344 | 20230908 | 134100 | 8764728950 | 47800 | 47800 | 47850 | 47750 | 228 |
| 345 | 20230908 | 134000 | 8753829850 | 47750 | 47800 | 47800 | 47700 | 1550 |
| 346 | 20230908 | 133900 | 8679785450 | 47850 | 47850 | 47900 | 47800 | 83 |
| 347 | 20230908 | 133800 | 8675813750 | 47900 | 47750 | 47900 | 47750 | 645 |
| 348 | 20230908 | 133700 | 8644978550 | 47850 | 47850 | 47900 | 47800 | 673 |
| 349 | 20230908 | 133600 | 8612794900 | 47850 | 47900 | 47900 | 47850 | 199 |
| 350 | 20230908 | 133500 | 8603263100 | 47850 | 47950 | 47950 | 47850 | 181 |
| 351 | 20230908 | 133400 | 8594595250 | 47950 | 47950 | 47950 | 47850 | 1108 |
| 352 | 20230908 | 133300 | 8541527800 | 47950 | 48050 | 48050 | 47950 | 687 |
| 353 | 20230908 | 133200 | 8508561400 | 48100 | 48050 | 48100 | 48050 | 37 |
| 354 | 20230908 | 133100 | 8506783150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 355 | 20230908 | 133000 | 8506783150 | 48050 | 48100 | 48150 | 48050 | 64 |
| 356 | 20230908 | 132900 | 8503705800 | 48100 | 48100 | 48100 | 48100 | 178 |
| 357 | 20230908 | 132800 | 8495144000 | 48100 | 48200 | 48200 | 48050 | 82 |
| 358 | 20230908 | 132700 | 8491200600 | 48200 | 48150 | 48200 | 48150 | 133 |
| 359 | 20230908 | 132600 | 8484796250 | 48200 | 48250 | 48250 | 48200 | 83 |
| 360 | 20230908 | 132500 | 8480794950 | 48250 | 48300 | 48300 | 48000 | 436 |
| 361 | 20230908 | 132400 | 8459833000 | 48150 | 48100 | 48150 | 48100 | 37 |
| 362 | 20230908 | 132300 | 8458052200 | 48100 | 48150 | 48150 | 48100 | 95 |
| 363 | 20230908 | 132200 | 8453480050 | 48150 | 48150 | 48150 | 48100 | 129 |
| 364 | 20230908 | 132100 | 8447269050 | 48150 | 48150 | 48200 | 48150 | 214 |
| 365 | 20230908 | 132000 | 8436962500 | 48150 | 48150 | 48150 | 48150 | 34 |
| 366 | 20230908 | 131900 | 8435325400 | 48100 | 48100 | 48100 | 48100 | 147 |
| 367 | 20230908 | 131800 | 8428254700 | 48100 | 48100 | 48100 | 48000 | 3868 |
| 368 | 20230908 | 131700 | 8242551100 | 48150 | 48250 | 48250 | 48100 | 516 |
| 369 | 20230908 | 131600 | 8217704250 | 48250 | 48200 | 48250 | 48150 | 268 |
| 370 | 20230908 | 131500 | 8204787400 | 48250 | 48200 | 48250 | 48200 | 42 |
| 371 | 20230908 | 131400 | 8202762400 | 48200 | 48300 | 48300 | 48200 | 192 |
| 372 | 20230908 | 131300 | 8193503100 | 48300 | 48350 | 48350 | 48300 | 602 |
| 373 | 20230908 | 131200 | 8164400550 | 48300 | 48200 | 48350 | 48200 | 647 |
| 374 | 20230908 | 131100 | 8133154350 | 48200 | 48250 | 48250 | 48150 | 211 |
| 375 | 20230908 | 131000 | 8122983700 | 48250 | 48200 | 48250 | 48200 | 470 |
| 376 | 20230908 | 130900 | 8100315000 | 48150 | 48150 | 48200 | 48100 | 324 |
| 377 | 20230908 | 130800 | 8084708600 | 48050 | 48150 | 48150 | 48050 | 124 |
| 378 | 20230908 | 130700 | 8078746050 | 48150 | 48150 | 48150 | 48150 | 117 |
| 379 | 20230908 | 130600 | 8073112500 | 48100 | 48100 | 48100 | 48100 | 42 |
| 380 | 20230908 | 130500 | 8071092300 | 48050 | 48000 | 48200 | 48000 | 490 |
| 381 | 20230908 | 130400 | 8047533350 | 48050 | 48050 | 48050 | 48000 | 75 |
| 382 | 20230908 | 130300 | 8043931150 | 48000 | 48050 | 48050 | 48000 | 718 |
| 383 | 20230908 | 130200 | 8009450200 | 48100 | 48100 | 48150 | 48100 | 457 |
| 384 | 20230908 | 130100 | 7987468300 | 48100 | 48100 | 48150 | 48100 | 21 |
| 385 | 20230908 | 130000 | 7986458100 | 48100 | 48100 | 48100 | 48050 | 150 |
| 386 | 20230908 | 125900 | 7979245350 | 48100 | 48100 | 48100 | 48100 | 283 |
| 387 | 20230908 | 125800 | 7965633050 | 48150 | 48200 | 48200 | 48150 | 202 |
| 388 | 20230908 | 125700 | 7955906500 | 48200 | 48150 | 48200 | 48150 | 47 |
| 389 | 20230908 | 125600 | 7953643300 | 48200 | 48200 | 48250 | 48200 | 74 |
| 390 | 20230908 | 125500 | 7950076450 | 48200 | 48200 | 48250 | 48150 | 70 |
| 391 | 20230908 | 125400 | 7946702350 | 48200 | 48150 | 48200 | 48150 | 103 |
| 392 | 20230908 | 125300 | 7941740800 | 48100 | 48150 | 48150 | 48100 | 34 |
| 393 | 20230908 | 125200 | 7940105150 | 48100 | 48150 | 48150 | 48100 | 36 |
| 394 | 20230908 | 125100 | 7938373500 | 48150 | 48150 | 48150 | 48100 | 38 |
| 395 | 20230908 | 125000 | 7936543850 | 48100 | 48200 | 48200 | 48100 | 311 |
| 396 | 20230908 | 124900 | 7921569850 | 48200 | 48150 | 48200 | 48150 | 44 |
| 397 | 20230908 | 124800 | 7919450450 | 48150 | 48200 | 48200 | 48150 | 195 |
| 398 | 20230908 | 124700 | 7910060250 | 48200 | 48100 | 48200 | 48100 | 95 |
| 399 | 20230908 | 124600 | 7905490500 | 48200 | 48150 | 48200 | 48100 | 82 |
| 400 | 20230908 | 124500 | 7901543500 | 48050 | 48200 | 48200 | 48050 | 392 |
| 401 | 20230908 | 124400 | 7882693400 | 48200 | 48200 | 48200 | 48100 | 130 |
| 402 | 20230908 | 124300 | 7876439800 | 48100 | 48100 | 48200 | 48050 | 763 |
| 403 | 20230908 | 124200 | 7839731200 | 48100 | 48100 | 48150 | 48050 | 413 |
| 404 | 20230908 | 124100 | 7819862950 | 48100 | 48150 | 48150 | 48050 | 661 |
| 405 | 20230908 | 124000 | 7788089500 | 48100 | 48200 | 48200 | 48100 | 447 |
| 406 | 20230908 | 123900 | 7766564300 | 48200 | 48150 | 48200 | 48150 | 200 |
| 407 | 20230908 | 123800 | 7756931450 | 48200 | 48150 | 48200 | 48100 | 434 |
| 408 | 20230908 | 123700 | 7736032150 | 48200 | 48200 | 48200 | 48200 | 153 |
| 409 | 20230908 | 123600 | 7728657550 | 48200 | 48150 | 48200 | 48150 | 100 |
| 410 | 20230908 | 123500 | 7723839900 | 48150 | 48250 | 48250 | 48150 | 408 |
| 411 | 20230908 | 123400 | 7704165050 | 48250 | 48300 | 48350 | 48250 | 419 |
| 412 | 20230908 | 123300 | 7683929550 | 48250 | 48150 | 48250 | 48100 | 265 |
| 413 | 20230908 | 123200 | 7671149950 | 48100 | 48100 | 48200 | 48050 | 390 |
| 414 | 20230908 | 123100 | 7652385000 | 48150 | 48050 | 48150 | 48000 | 242 |
| 415 | 20230908 | 123000 | 7640749700 | 48000 | 47900 | 48050 | 47900 | 628 |
| 416 | 20230908 | 122900 | 7610615200 | 47900 | 47750 | 47950 | 47700 | 2914 |
| 417 | 20230908 | 122800 | 7471541650 | 47800 | 47950 | 47950 | 47750 | 2950 |
| 418 | 20230908 | 122700 | 7330589200 | 47950 | 47950 | 48050 | 47650 | 6577 |
| 419 | 20230908 | 122600 | 7016121050 | 47950 | 47850 | 47950 | 47800 | 1406 |
| 420 | 20230908 | 122500 | 6948894150 | 47850 | 47900 | 47900 | 47800 | 811 |
| 421 | 20230908 | 122400 | 6910086750 | 47900 | 47950 | 47950 | 47850 | 744 |
| 422 | 20230908 | 122300 | 6874434050 | 48000 | 48050 | 48100 | 47900 | 2922 |
| 423 | 20230908 | 122200 | 6734153900 | 48050 | 48050 | 48100 | 48050 | 425 |
| 424 | 20230908 | 122100 | 6713728550 | 48050 | 48100 | 48150 | 48050 | 528 |
| 425 | 20230908 | 122000 | 6688332900 | 48100 | 48150 | 48150 | 48100 | 1118 |
| 426 | 20230908 | 121900 | 6634554250 | 48100 | 48150 | 48150 | 48100 | 698 |
| 427 | 20230908 | 121800 | 6600948050 | 48150 | 48200 | 48200 | 48150 | 603 |
| 428 | 20230908 | 121700 | 6571900100 | 48200 | 48200 | 48200 | 48150 | 254 |
| 429 | 20230908 | 121600 | 6559668500 | 48200 | 48250 | 48250 | 48200 | 1072 |
| 430 | 20230908 | 121500 | 6507997650 | 48200 | 48300 | 48300 | 48200 | 372 |
| 431 | 20230908 | 121400 | 6490054750 | 48300 | 48250 | 48300 | 48250 | 141 |
| 432 | 20230908 | 121300 | 6483251200 | 48300 | 48300 | 48300 | 48200 | 113 |
| 433 | 20230908 | 121200 | 6477800950 | 48250 | 48250 | 48250 | 48200 | 273 |
| 434 | 20230908 | 121100 | 6464631200 | 48250 | 48350 | 48350 | 48250 | 671 |
| 435 | 20230908 | 121000 | 6432253900 | 48300 | 48300 | 48300 | 48250 | 56 |
| 436 | 20230908 | 120900 | 6429549400 | 48300 | 48300 | 48400 | 48250 | 216 |
| 437 | 20230908 | 120800 | 6419104900 | 48300 | 48400 | 48400 | 48300 | 313 |
| 438 | 20230908 | 120700 | 6403981150 | 48400 | 48300 | 48400 | 48300 | 61 |
| 439 | 20230908 | 120600 | 6401032750 | 48300 | 48300 | 48350 | 48250 | 976 |
| 440 | 20230908 | 120500 | 6353896050 | 48300 | 48300 | 48300 | 48300 | 279 |
| 441 | 20230908 | 120400 | 6340420350 | 48350 | 48300 | 48400 | 48300 | 260 |
| 442 | 20230908 | 120300 | 6327852050 | 48300 | 48300 | 48350 | 48300 | 227 |
| 443 | 20230908 | 120200 | 6316879700 | 48400 | 48300 | 48400 | 48300 | 21 |
| 444 | 20230908 | 120100 | 6315864800 | 48350 | 48300 | 48350 | 48250 | 121 |
| 445 | 20230908 | 120000 | 6310021650 | 48300 | 48350 | 48350 | 48250 | 3932 |
| 446 | 20230908 | 115900 | 6120068350 | 48400 | 48450 | 48450 | 48400 | 1001 |
| 447 | 20230908 | 115800 | 6071619450 | 48500 | 48450 | 48500 | 48450 | 26 |
| 448 | 20230908 | 115700 | 6070359450 | 48450 | 48500 | 48500 | 48450 | 148 |
| 449 | 20230908 | 115600 | 6063186650 | 48500 | 48450 | 48500 | 48450 | 377 |
| 450 | 20230908 | 115500 | 6044920900 | 48450 | 48450 | 48550 | 48450 | 942 |
| 451 | 20230908 | 115400 | 5999280900 | 48500 | 48500 | 48500 | 48500 | 35 |
| 452 | 20230908 | 115300 | 5997583400 | 48500 | 48500 | 48550 | 48500 | 1870 |
| 453 | 20230908 | 115200 | 5906887900 | 48550 | 48550 | 48550 | 48500 | 155 |
| 454 | 20230908 | 115100 | 5899364350 | 48500 | 48550 | 48550 | 48500 | 1244 |
| 455 | 20230908 | 115000 | 5838969350 | 48550 | 48600 | 48600 | 48550 | 50 |
| 456 | 20230908 | 114900 | 5836541050 | 48600 | 48600 | 48600 | 48550 | 134 |
| 457 | 20230908 | 114800 | 5830030250 | 48600 | 48600 | 48600 | 48550 | 157 |
| 458 | 20230908 | 114700 | 5822400100 | 48600 | 48600 | 48650 | 48600 | 735 |
| 459 | 20230908 | 114600 | 5786678100 | 48600 | 48600 | 48650 | 48600 | 93 |
| 460 | 20230908 | 114500 | 5782157050 | 48600 | 48600 | 48600 | 48550 | 312 |
| 461 | 20230908 | 114400 | 5766994400 | 48600 | 48550 | 48600 | 48550 | 129 |
| 462 | 20230908 | 114300 | 5760725900 | 48600 | 48600 | 48600 | 48600 | 4 |
| 463 | 20230908 | 114200 | 5760531500 | 48550 | 48600 | 48600 | 48550 | 397 |
| 464 | 20230908 | 114100 | 5741242300 | 48650 | 48650 | 48650 | 48650 | 133 |
| 465 | 20230908 | 114000 | 5734771850 | 48700 | 48700 | 48700 | 48650 | 230 |
| 466 | 20230908 | 113900 | 5723570900 | 48700 | 48650 | 48700 | 48600 | 97 |
| 467 | 20230908 | 113800 | 5718850200 | 48650 | 48700 | 48700 | 48600 | 46 |
| 468 | 20230908 | 113700 | 5716611200 | 48600 | 48700 | 48700 | 48600 | 1068 |
| 469 | 20230908 | 113600 | 5664667400 | 48700 | 48650 | 48750 | 48650 | 57 |
| 470 | 20230908 | 113500 | 5661891450 | 48700 | 48700 | 48700 | 48700 | 23 |
| 471 | 20230908 | 113400 | 5660771350 | 48700 | 48700 | 48700 | 48650 | 230 |
| 472 | 20230908 | 113300 | 5649571100 | 48750 | 48750 | 48750 | 48700 | 85 |
| 473 | 20230908 | 113200 | 5645428200 | 48700 | 48700 | 48700 | 48650 | 60 |
| 474 | 20230908 | 113100 | 5642506250 | 48650 | 48700 | 48700 | 48650 | 44 |
| 475 | 20230908 | 113000 | 5640365600 | 48700 | 48700 | 48700 | 48700 | 43 |
| 476 | 20230908 | 112900 | 5638271500 | 48700 | 48700 | 48700 | 48650 | 71 |
| 477 | 20230908 | 112800 | 5634815750 | 48700 | 48650 | 48700 | 48650 | 16 |
| 478 | 20230908 | 112700 | 5634036600 | 48650 | 48750 | 48750 | 48650 | 420 |
| 479 | 20230908 | 112600 | 5613566650 | 48700 | 48750 | 48750 | 48700 | 120 |
| 480 | 20230908 | 112500 | 5607721000 | 48800 | 48750 | 48800 | 48750 | 79 |
| 481 | 20230908 | 112400 | 5603866450 | 48700 | 48700 | 48750 | 48700 | 213 |
| 482 | 20230908 | 112300 | 5593490400 | 48700 | 48550 | 48700 | 48550 | 1718 |
| 483 | 20230908 | 112200 | 5509982500 | 48550 | 48550 | 48600 | 48550 | 403 |
| 484 | 20230908 | 112100 | 5490405300 | 48550 | 48500 | 48550 | 48450 | 211 |
| 485 | 20230908 | 112000 | 5480164200 | 48550 | 48500 | 48550 | 48500 | 495 |
| 486 | 20230908 | 111900 | 5456151700 | 48450 | 48500 | 48500 | 48450 | 404 |
| 487 | 20230908 | 111800 | 5436566450 | 48500 | 48500 | 48550 | 48450 | 413 |
| 488 | 20230908 | 111700 | 5416540400 | 48550 | 48550 | 48550 | 48550 | 546 |
| 489 | 20230908 | 111600 | 5390032100 | 48550 | 48550 | 48550 | 48550 | 11 |
| 490 | 20230908 | 111500 | 5389498050 | 48550 | 48550 | 48550 | 48550 | 31 |
| 491 | 20230908 | 111400 | 5387993000 | 48550 | 48600 | 48600 | 48550 | 544 |
| 492 | 20230908 | 111300 | 5361557100 | 48550 | 48550 | 48600 | 48550 | 125 |
| 493 | 20230908 | 111200 | 5355488200 | 48550 | 48600 | 48600 | 48550 | 228 |
| 494 | 20230908 | 111100 | 5344418650 | 48550 | 48500 | 48550 | 48500 | 363 |
| 495 | 20230908 | 111000 | 5326812000 | 48500 | 48550 | 48550 | 48500 | 127 |
| 496 | 20230908 | 110900 | 5320649000 | 48500 | 48450 | 48500 | 48450 | 146 |
| 497 | 20230908 | 110800 | 5313569500 | 48500 | 48500 | 48500 | 48450 | 173 |
| 498 | 20230908 | 110700 | 5305186000 | 48450 | 48450 | 48500 | 48450 | 298 |
| 499 | 20230908 | 110600 | 5290747850 | 48450 | 48450 | 48500 | 48450 | 1911 |
| 500 | 20230908 | 110500 | 5198148200 | 48450 | 48450 | 48500 | 48450 | 267 |
| 501 | 20230908 | 110400 | 5185209400 | 48450 | 48500 | 48500 | 48450 | 391 |
| 502 | 20230908 | 110300 | 5166254950 | 48500 | 48650 | 48650 | 48500 | 417 |
| 503 | 20230908 | 110200 | 5146000550 | 48600 | 48650 | 48650 | 48600 | 296 |
| 504 | 20230908 | 110100 | 5131609850 | 48650 | 48700 | 48700 | 48650 | 90 |
| 505 | 20230908 | 110000 | 5127231250 | 48650 | 48700 | 48700 | 48650 | 33 |
| 506 | 20230908 | 105900 | 5125624450 | 48650 | 48700 | 48700 | 48650 | 142 |
| 507 | 20230908 | 105800 | 5118711400 | 48650 | 48700 | 48700 | 48600 | 324 |
| 508 | 20230908 | 105700 | 5102946650 | 48600 | 48700 | 48700 | 48600 | 83 |
| 509 | 20230908 | 105600 | 5098904850 | 48600 | 48650 | 48700 | 48500 | 601 |
| 510 | 20230908 | 105500 | 5069704700 | 48600 | 48600 | 48650 | 48600 | 36 |
| 511 | 20230908 | 105400 | 5067954500 | 48550 | 48600 | 48650 | 48550 | 655 |
| 512 | 20230908 | 105300 | 5036101850 | 48550 | 48600 | 48650 | 48450 | 340 |
| 513 | 20230908 | 105200 | 5019595000 | 48600 | 48650 | 48650 | 48600 | 159 |
| 514 | 20230908 | 105100 | 5011862450 | 48650 | 48500 | 48650 | 48450 | 829 |
| 515 | 20230908 | 105000 | 4971638800 | 48500 | 48650 | 48650 | 48500 | 1210 |
| 516 | 20230908 | 104900 | 4912903250 | 48600 | 48650 | 48650 | 48550 | 574 |
| 517 | 20230908 | 104800 | 4884995500 | 48650 | 48700 | 48700 | 48650 | 85 |
| 518 | 20230908 | 104700 | 4880857750 | 48700 | 48600 | 48800 | 48600 | 719 |
| 519 | 20230908 | 104600 | 4845896800 | 48650 | 48700 | 48700 | 48500 | 1954 |
| 520 | 20230908 | 104500 | 4750995100 | 48700 | 48950 | 48950 | 48700 | 772 |
| 521 | 20230908 | 104400 | 4713371250 | 48800 | 48700 | 48850 | 48650 | 1104 |
| 522 | 20230908 | 104300 | 4659550250 | 48700 | 48750 | 48750 | 48700 | 1266 |
| 523 | 20230908 | 104200 | 4597873500 | 48800 | 48800 | 48900 | 48800 | 775 |
| 524 | 20230908 | 104100 | 4560035550 | 48800 | 49000 | 49000 | 48800 | 1843 |
| 525 | 20230908 | 104000 | 4470002750 | 49000 | 48900 | 49000 | 48900 | 256 |
| 526 | 20230908 | 103900 | 4457470700 | 48900 | 48950 | 48950 | 48900 | 148 |
| 527 | 20230908 | 103800 | 4450231050 | 48950 | 48950 | 48950 | 48900 | 131 |
| 528 | 20230908 | 103700 | 4443823300 | 48900 | 48950 | 48950 | 48900 | 125 |
| 529 | 20230908 | 103600 | 4437709450 | 48950 | 49000 | 49050 | 48900 | 260 |
| 530 | 20230908 | 103500 | 4424981850 | 48900 | 48900 | 49100 | 48900 | 935 |
| 531 | 20230908 | 103400 | 4379213700 | 48900 | 48950 | 48950 | 48800 | 684 |
| 532 | 20230908 | 103300 | 4345781500 | 48950 | 48850 | 49000 | 48800 | 1229 |
| 533 | 20230908 | 103200 | 4285699700 | 48900 | 49000 | 49000 | 48850 | 1552 |
| 534 | 20230908 | 103100 | 4209799850 | 48950 | 49050 | 49050 | 48950 | 184 |
| 535 | 20230908 | 103000 | 4200782900 | 49050 | 49050 | 49050 | 49000 | 992 |
| 536 | 20230908 | 102900 | 4152156000 | 49050 | 49150 | 49200 | 49050 | 1755 |
| 537 | 20230908 | 102800 | 4065984300 | 49150 | 49100 | 49200 | 49100 | 651 |
| 538 | 20230908 | 102700 | 4034006750 | 49150 | 49200 | 49200 | 49150 | 106 |
| 539 | 20230908 | 102600 | 4028795350 | 49150 | 49100 | 49200 | 49100 | 1094 |
| 540 | 20230908 | 102500 | 3975002100 | 49150 | 49200 | 49200 | 49100 | 611 |
| 541 | 20230908 | 102400 | 3944972650 | 49150 | 49300 | 49300 | 49150 | 1549 |
| 542 | 20230908 | 102300 | 3868727650 | 49250 | 49350 | 49350 | 49250 | 412 |
| 543 | 20230908 | 102200 | 3848410650 | 49350 | 49450 | 49450 | 49350 | 129 |
| 544 | 20230908 | 102100 | 3842036850 | 49400 | 49300 | 49400 | 49300 | 391 |
| 545 | 20230908 | 102000 | 3822753750 | 49300 | 49500 | 49500 | 49300 | 192 |
| 546 | 20230908 | 101900 | 3813267250 | 49500 | 49500 | 49500 | 49500 | 386 |
| 547 | 20230908 | 101800 | 3794160250 | 49500 | 49550 | 49550 | 49500 | 52 |
| 548 | 20230908 | 101700 | 3791585550 | 49500 | 49550 | 49550 | 49500 | 127 |
| 549 | 20230908 | 101600 | 3785292750 | 49600 | 49650 | 49650 | 49600 | 152 |
| 550 | 20230908 | 101500 | 3777748250 | 49650 | 49400 | 49700 | 49350 | 1372 |
| 551 | 20230908 | 101400 | 3709871250 | 49450 | 49400 | 49450 | 49400 | 327 |
| 552 | 20230908 | 101300 | 3693709400 | 49400 | 49400 | 49400 | 49350 | 106 |
| 553 | 20230908 | 101200 | 3688476000 | 49350 | 49350 | 49400 | 49350 | 169 |
| 554 | 20230908 | 101100 | 3680129100 | 49350 | 49300 | 49350 | 49300 | 115 |
| 555 | 20230908 | 101000 | 3674453950 | 49300 | 49350 | 49350 | 49300 | 1024 |
| 556 | 20230908 | 100900 | 3623962300 | 49350 | 49350 | 49400 | 49300 | 420 |
| 557 | 20230908 | 100800 | 3603234450 | 49350 | 49500 | 49500 | 49350 | 4907 |
| 558 | 20230908 | 100700 | 3360955150 | 49450 | 49450 | 49500 | 49450 | 542 |
| 559 | 20230908 | 100600 | 3334151150 | 49450 | 49600 | 49600 | 49450 | 880 |
| 560 | 20230908 | 100500 | 3290577750 | 49600 | 49550 | 49600 | 49500 | 416 |
| 561 | 20230908 | 100400 | 3269964350 | 49550 | 49600 | 49650 | 49450 | 2500 |
| 562 | 20230908 | 100300 | 3146219650 | 49600 | 49700 | 49700 | 49600 | 877 |
| 563 | 20230908 | 100200 | 3102668100 | 49750 | 49900 | 49900 | 49750 | 154 |
| 564 | 20230908 | 100100 | 3094994350 | 49950 | 49800 | 49950 | 49800 | 203 |
| 565 | 20230908 | 100000 | 3084871550 | 49800 | 49850 | 49850 | 49800 | 58 |
| 566 | 20230908 | 095900 | 3081980650 | 49850 | 49850 | 49850 | 49850 | 37 |
| 567 | 20230908 | 095800 | 3080136200 | 49800 | 49850 | 49850 | 49800 | 141 |
| 568 | 20230908 | 095700 | 3073107700 | 49900 | 49900 | 49900 | 49900 | 149 |
| 569 | 20230908 | 095600 | 3065672600 | 49950 | 50200 | 50300 | 49900 | 306 |
| 570 | 20230908 | 095500 | 3050341300 | 50200 | 49750 | 50300 | 49750 | 267 |
| 571 | 20230908 | 095400 | 3036967150 | 49850 | 49750 | 49850 | 49750 | 400 |
| 572 | 20230908 | 095300 | 3017066150 | 49750 | 49850 | 49850 | 49750 | 21 |
| 573 | 20230908 | 095200 | 3016019900 | 49850 | 49850 | 50000 | 49800 | 1358 |
| 574 | 20230908 | 095100 | 2948225400 | 49900 | 49500 | 50000 | 49500 | 1132 |
| 575 | 20230908 | 095000 | 2891859300 | 49500 | 49500 | 49500 | 49350 | 930 |
| 576 | 20230908 | 094900 | 2845917150 | 49500 | 49350 | 49500 | 49350 | 1327 |
| 577 | 20230908 | 094800 | 2780388300 | 49350 | 49550 | 49550 | 49350 | 3396 |
| 578 | 20230908 | 094700 | 2612386450 | 49550 | 49750 | 49800 | 49550 | 2033 |
| 579 | 20230908 | 094600 | 2511534000 | 49750 | 49700 | 49750 | 49700 | 160 |
| 580 | 20230908 | 094500 | 2503576100 | 49700 | 49650 | 49700 | 49650 | 446 |
| 581 | 20230908 | 094400 | 2481413500 | 49600 | 49650 | 49700 | 49600 | 1113 |
| 582 | 20230908 | 094300 | 2426165200 | 49700 | 49700 | 49700 | 49650 | 533 |
| 583 | 20230908 | 094200 | 2399675150 | 49700 | 49800 | 49850 | 49700 | 888 |
| 584 | 20230908 | 094100 | 2355481100 | 49800 | 49850 | 49850 | 49750 | 180 |
| 585 | 20230908 | 094000 | 2346522800 | 49850 | 49800 | 49900 | 49750 | 745 |
| 586 | 20230908 | 093900 | 2309381450 | 49800 | 49850 | 49900 | 49800 | 251 |
| 587 | 20230908 | 093800 | 2296876150 | 49900 | 50000 | 50000 | 49800 | 421 |
| 588 | 20230908 | 093700 | 2275879850 | 50000 | 49850 | 50100 | 49800 | 667 |
| 589 | 20230908 | 093600 | 2242597000 | 49850 | 50000 | 50000 | 49850 | 749 |
| 590 | 20230908 | 093500 | 2205195550 | 50000 | 50200 | 50200 | 49900 | 613 |
| 591 | 20230908 | 093400 | 2174508000 | 50200 | 50100 | 50300 | 50000 | 220 |
| 592 | 20230908 | 093300 | 2163473900 | 50100 | 50200 | 50200 | 50000 | 407 |
| 593 | 20230908 | 093200 | 2143098400 | 50300 | 49950 | 50400 | 49950 | 2195 |
| 594 | 20230908 | 093100 | 2033051800 | 50000 | 50100 | 50100 | 50000 | 510 |
| 595 | 20230908 | 093000 | 2007550600 | 50000 | 50100 | 50100 | 50000 | 274 |
| 596 | 20230908 | 092900 | 1993832200 | 50100 | 50200 | 50200 | 50100 | 392 |
| 597 | 20230908 | 092800 | 1974176200 | 50200 | 50200 | 50200 | 50100 | 323 |
| 598 | 20230908 | 092700 | 1957986800 | 50200 | 50100 | 50300 | 50100 | 773 |
| 599 | 20230908 | 092600 | 1919162100 | 50100 | 50100 | 50200 | 50100 | 481 |
| 600 | 20230908 | 092500 | 1895063900 | 50100 | 50200 | 50300 | 50100 | 1102 |
| 601 | 20230908 | 092400 | 1839745900 | 50200 | 49900 | 50200 | 49850 | 721 |
| 602 | 20230908 | 092300 | 1803724350 | 49950 | 49900 | 49950 | 49850 | 260 |
| 603 | 20230908 | 092200 | 1790756200 | 49800 | 49800 | 49850 | 49800 | 170 |
| 604 | 20230908 | 092100 | 1782290050 | 49800 | 50000 | 50000 | 49800 | 851 |
| 605 | 20230908 | 092000 | 1739816900 | 50100 | 50200 | 50200 | 50000 | 132 |
| 606 | 20230908 | 091900 | 1733204900 | 50200 | 50200 | 50300 | 50200 | 581 |
| 607 | 20230908 | 091800 | 1704030500 | 50100 | 50000 | 50200 | 49950 | 1535 |
| 608 | 20230908 | 091700 | 1627254200 | 50000 | 49900 | 50000 | 49900 | 237 |
| 609 | 20230908 | 091600 | 1615416550 | 49850 | 49700 | 49850 | 49650 | 777 |
| 610 | 20230908 | 091500 | 1576786250 | 49700 | 49650 | 49700 | 49650 | 429 |
| 611 | 20230908 | 091400 | 1555470750 | 49650 | 49800 | 49800 | 49650 | 111 |
| 612 | 20230908 | 091300 | 1549949800 | 49800 | 49600 | 49850 | 49600 | 800 |
| 613 | 20230908 | 091200 | 1510208200 | 49600 | 49600 | 49700 | 49550 | 2198 |
| 614 | 20230908 | 091100 | 1401184800 | 49600 | 49750 | 49750 | 49600 | 2116 |
| 615 | 20230908 | 091000 | 1296079750 | 49650 | 50000 | 50000 | 49650 | 4799 |
| 616 | 20230908 | 090900 | 1057087250 | 49950 | 49750 | 49950 | 49750 | 1896 |
| 617 | 20230908 | 090800 | 962614850 | 49750 | 49850 | 49850 | 49750 | 802 |
| 618 | 20230908 | 090700 | 922677200 | 49850 | 50400 | 50400 | 49850 | 1145 |
| 619 | 20230908 | 090600 | 865428400 | 50400 | 50100 | 50600 | 50100 | 1264 |
| 620 | 20230908 | 090500 | 801678100 | 50100 | 49950 | 50100 | 49850 | 501 |
| 621 | 20230908 | 090400 | 776660050 | 49950 | 49800 | 49950 | 49650 | 2613 |
| 622 | 20230908 | 090300 | 646639400 | 49800 | 49950 | 49950 | 49650 | 2880 |
| 623 | 20230908 | 090200 | 503434300 | 49900 | 50400 | 50500 | 49900 | 4612 |
| 624 | 20230908 | 090100 | 272552100 | 50300 | 50600 | 50600 | 50300 | 2530 |
| 625 | 20230908 | 090000 | 144732900 | 50600 | 50200 | 50700 | 50200 | 2329 |