32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 3 | 20230904 | 185700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230904 | 185600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230904 | 185500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230904 | 185400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230904 | 185300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230904 | 185200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230904 | 185100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230904 | 185000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230904 | 184900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230904 | 184800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230904 | 184700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230904 | 184600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230904 | 184500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230904 | 184400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230904 | 184300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230904 | 184200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230904 | 184100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230904 | 184000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230904 | 183900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230904 | 183800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230904 | 183700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230904 | 183600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230904 | 183500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230904 | 183400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230904 | 183300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230904 | 183200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230904 | 183100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230904 | 183000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230904 | 182900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230904 | 182800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 33 | 20230904 | 182700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230904 | 182600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230904 | 182500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230904 | 182400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230904 | 182300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230904 | 182200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230904 | 182100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230904 | 182000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230904 | 181900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230904 | 181800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230904 | 181700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230904 | 181600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230904 | 181500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230904 | 181400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230904 | 181300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230904 | 181200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230904 | 181100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230904 | 181000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230904 | 180900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230904 | 180800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230904 | 180700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230904 | 180600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230904 | 180500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230904 | 180400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230904 | 180300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230904 | 180200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230904 | 180100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230904 | 180000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230904 | 175900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230904 | 175800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 63 | 20230904 | 175700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230904 | 175600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230904 | 175500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230904 | 175400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230904 | 175300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230904 | 175200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230904 | 175100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230904 | 175000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230904 | 174900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230904 | 174800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230904 | 174700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230904 | 174600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230904 | 174500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230904 | 174400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230904 | 174300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230904 | 174200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230904 | 174100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230904 | 174000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230904 | 173900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230904 | 173800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230904 | 173700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230904 | 173600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230904 | 173500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230904 | 173400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230904 | 173300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230904 | 173200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230904 | 173100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230904 | 173000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230904 | 172900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230904 | 172800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 93 | 20230904 | 172700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230904 | 172600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230904 | 172500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230904 | 172400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230904 | 172300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230904 | 172200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230904 | 172100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230904 | 172000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230904 | 171900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230904 | 171800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230904 | 171700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230904 | 171600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230904 | 171500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230904 | 171400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230904 | 171300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230904 | 171200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230904 | 171100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230904 | 171000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230904 | 170900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230904 | 170800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230904 | 170700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230904 | 170600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230904 | 170500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230904 | 170400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230904 | 170300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230904 | 170200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230904 | 170100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230904 | 170000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230904 | 165900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230904 | 165800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 123 | 20230904 | 165700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230904 | 165600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230904 | 165500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230904 | 165400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230904 | 165300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230904 | 165200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230904 | 165100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230904 | 165000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230904 | 164900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230904 | 164800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230904 | 164700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230904 | 164600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230904 | 164500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230904 | 164400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230904 | 164300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230904 | 164200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230904 | 164100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230904 | 164000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230904 | 163900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230904 | 163800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230904 | 163700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230904 | 163600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230904 | 163500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230904 | 163400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230904 | 163300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230904 | 163200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230904 | 163100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230904 | 163000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230904 | 162900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230904 | 162800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 153 | 20230904 | 162700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230904 | 162600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230904 | 162500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230904 | 162400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230904 | 162300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230904 | 162200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230904 | 162100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230904 | 162000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230904 | 161900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230904 | 161800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230904 | 161700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230904 | 161600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230904 | 161500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230904 | 161400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230904 | 161300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230904 | 161200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230904 | 161100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230904 | 161000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230904 | 160900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230904 | 160800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230904 | 160700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230904 | 160600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230904 | 160500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230904 | 160400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230904 | 160300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230904 | 160200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230904 | 160100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230904 | 160000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230904 | 155900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230904 | 155800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 183 | 20230904 | 155700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230904 | 155600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230904 | 155500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230904 | 155400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230904 | 155300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230904 | 155200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230904 | 155100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230904 | 155000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230904 | 154900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230904 | 154800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230904 | 154700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230904 | 154600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230904 | 154500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230904 | 154400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230904 | 154300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230904 | 154200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230904 | 154100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230904 | 154000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230904 | 153900 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230904 | 153800 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230904 | 153700 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230904 | 153600 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230904 | 153500 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230904 | 153400 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230904 | 153300 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230904 | 153200 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230904 | 153100 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230904 | 153000 | 11001116800 | 48900 | 48900 | 48900 | 48900 | 7100 |
| 211 | 20230904 | 152900 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230904 | 152800 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 213 | 20230904 | 152700 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230904 | 152600 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230904 | 152500 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230904 | 152400 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230904 | 152300 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230904 | 152200 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230904 | 152100 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230904 | 152000 | 10653926800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230904 | 151900 | 10653926800 | 48900 | 48850 | 48900 | 48850 | 854 |
| 222 | 20230904 | 151800 | 10612198400 | 48900 | 48900 | 48900 | 48850 | 365 |
| 223 | 20230904 | 151700 | 10594353150 | 48900 | 48850 | 48900 | 48850 | 563 |
| 224 | 20230904 | 151600 | 10566835000 | 48900 | 48850 | 48900 | 48850 | 651 |
| 225 | 20230904 | 151500 | 10535003950 | 48850 | 48850 | 48900 | 48850 | 831 |
| 226 | 20230904 | 151400 | 10494386100 | 48900 | 48900 | 48900 | 48850 | 240 |
| 227 | 20230904 | 151300 | 10482651650 | 48900 | 48850 | 48900 | 48850 | 464 |
| 228 | 20230904 | 151200 | 10459970650 | 48850 | 48850 | 48900 | 48850 | 1247 |
| 229 | 20230904 | 151100 | 10399041000 | 48850 | 48750 | 48850 | 48750 | 1661 |
| 230 | 20230904 | 151000 | 10317986350 | 48800 | 48750 | 48800 | 48750 | 592 |
| 231 | 20230904 | 150900 | 10289118750 | 48800 | 48800 | 48800 | 48750 | 1034 |
| 232 | 20230904 | 150800 | 10238707500 | 48750 | 48800 | 48800 | 48750 | 358 |
| 233 | 20230904 | 150700 | 10221248400 | 48800 | 48750 | 48800 | 48750 | 732 |
| 234 | 20230904 | 150600 | 10185539750 | 48750 | 48800 | 48800 | 48750 | 549 |
| 235 | 20230904 | 150500 | 10158762150 | 48800 | 48750 | 48800 | 48750 | 558 |
| 236 | 20230904 | 150400 | 10131551400 | 48750 | 48850 | 48850 | 48750 | 673 |
| 237 | 20230904 | 150300 | 10098711700 | 48800 | 48750 | 48850 | 48750 | 1974 |
| 238 | 20230904 | 150200 | 10002372900 | 48800 | 48750 | 48800 | 48750 | 457 |
| 239 | 20230904 | 150100 | 9980074750 | 48750 | 48700 | 48800 | 48700 | 1082 |
| 240 | 20230904 | 150000 | 9927327400 | 48750 | 48750 | 48750 | 48700 | 383 |
| 241 | 20230904 | 145900 | 9908657100 | 48750 | 48700 | 48750 | 48700 | 1824 |
| 242 | 20230904 | 145800 | 9819824150 | 48700 | 48700 | 48700 | 48650 | 575 |
| 243 | 20230904 | 145700 | 9791821700 | 48650 | 48600 | 48700 | 48600 | 1652 |
| 244 | 20230904 | 145600 | 9711451900 | 48650 | 48650 | 48650 | 48600 | 95 |
| 245 | 20230904 | 145500 | 9706831200 | 48600 | 48600 | 48600 | 48600 | 853 |
| 246 | 20230904 | 145400 | 9665375400 | 48600 | 48550 | 48600 | 48550 | 34 |
| 247 | 20230904 | 145300 | 9663724000 | 48600 | 48650 | 48650 | 48550 | 498 |
| 248 | 20230904 | 145200 | 9639527800 | 48600 | 48600 | 48650 | 48500 | 1894 |
| 249 | 20230904 | 145100 | 9547566850 | 48550 | 48650 | 48700 | 48550 | 1726 |
| 250 | 20230904 | 145000 | 9463660400 | 48700 | 48700 | 48700 | 48650 | 273 |
| 251 | 20230904 | 144900 | 9450367950 | 48700 | 48700 | 48750 | 48650 | 1879 |
| 252 | 20230904 | 144800 | 9358883500 | 48650 | 48700 | 48700 | 48650 | 393 |
| 253 | 20230904 | 144700 | 9339744850 | 48700 | 48700 | 48700 | 48650 | 613 |
| 254 | 20230904 | 144600 | 9309892050 | 48700 | 48700 | 48700 | 48650 | 179 |
| 255 | 20230904 | 144500 | 9301175400 | 48700 | 48650 | 48700 | 48650 | 159 |
| 256 | 20230904 | 144400 | 9293433700 | 48650 | 48700 | 48700 | 48650 | 512 |
| 257 | 20230904 | 144300 | 9268500350 | 48650 | 48650 | 48700 | 48650 | 440 |
| 258 | 20230904 | 144200 | 9247094200 | 48600 | 48650 | 48700 | 48600 | 407 |
| 259 | 20230904 | 144100 | 9227293550 | 48650 | 48650 | 48700 | 48650 | 705 |
| 260 | 20230904 | 144000 | 9192994650 | 48550 | 48550 | 48650 | 48500 | 4075 |
| 261 | 20230904 | 143900 | 8995072750 | 48500 | 48550 | 48550 | 48500 | 98 |
| 262 | 20230904 | 143800 | 8990315250 | 48550 | 48550 | 48550 | 48500 | 325 |
| 263 | 20230904 | 143700 | 8974536600 | 48550 | 48550 | 48550 | 48500 | 67 |
| 264 | 20230904 | 143600 | 8971283900 | 48550 | 48550 | 48550 | 48500 | 69 |
| 265 | 20230904 | 143500 | 8967937050 | 48500 | 48550 | 48550 | 48500 | 116 |
| 266 | 20230904 | 143400 | 8962310800 | 48500 | 48500 | 48550 | 48450 | 285 |
| 267 | 20230904 | 143300 | 8948488150 | 48500 | 48500 | 48550 | 48450 | 139 |
| 268 | 20230904 | 143200 | 8941747350 | 48500 | 48450 | 48550 | 48400 | 3798 |
| 269 | 20230904 | 143100 | 8757661350 | 48450 | 48450 | 48450 | 48400 | 67 |
| 270 | 20230904 | 143000 | 8754415550 | 48400 | 48450 | 48450 | 48400 | 307 |
| 271 | 20230904 | 142900 | 8739549150 | 48450 | 48400 | 48450 | 48400 | 45 |
| 272 | 20230904 | 142800 | 8737371000 | 48450 | 48450 | 48450 | 48400 | 335 |
| 273 | 20230904 | 142700 | 8721155850 | 48400 | 48450 | 48450 | 48400 | 14 |
| 274 | 20230904 | 142600 | 8720478100 | 48400 | 48400 | 48450 | 48400 | 174 |
| 275 | 20230904 | 142500 | 8712056300 | 48450 | 48450 | 48450 | 48400 | 637 |
| 276 | 20230904 | 142400 | 8681193700 | 48450 | 48500 | 48500 | 48450 | 34 |
| 277 | 20230904 | 142300 | 8679546250 | 48450 | 48450 | 48500 | 48450 | 48 |
| 278 | 20230904 | 142200 | 8677220350 | 48450 | 48500 | 48500 | 48450 | 64 |
| 279 | 20230904 | 142100 | 8674119350 | 48450 | 48500 | 48500 | 48450 | 610 |
| 280 | 20230904 | 142000 | 8644564750 | 48450 | 48550 | 48550 | 48450 | 1276 |
| 281 | 20230904 | 141900 | 8582689100 | 48500 | 48550 | 48550 | 48500 | 242 |
| 282 | 20230904 | 141800 | 8570940750 | 48550 | 48500 | 48550 | 48500 | 590 |
| 283 | 20230904 | 141700 | 8542324350 | 48500 | 48450 | 48500 | 48450 | 841 |
| 284 | 20230904 | 141600 | 8501536400 | 48450 | 48400 | 48500 | 48400 | 443 |
| 285 | 20230904 | 141500 | 8480072850 | 48400 | 48350 | 48450 | 48350 | 5333 |
| 286 | 20230904 | 141400 | 8222124500 | 48350 | 48300 | 48350 | 48250 | 818 |
| 287 | 20230904 | 141300 | 8182615100 | 48300 | 48300 | 48350 | 48250 | 469 |
| 288 | 20230904 | 141200 | 8159962400 | 48300 | 48350 | 48350 | 48300 | 289 |
| 289 | 20230904 | 141100 | 8145993350 | 48300 | 48300 | 48350 | 48250 | 5803 |
| 290 | 20230904 | 141000 | 7865703350 | 48250 | 48300 | 48300 | 48250 | 88 |
| 291 | 20230904 | 140900 | 7861453200 | 48300 | 48300 | 48300 | 48250 | 113 |
| 292 | 20230904 | 140800 | 7856000100 | 48250 | 48300 | 48300 | 48250 | 156 |
| 293 | 20230904 | 140700 | 7848465400 | 48300 | 48250 | 48300 | 48250 | 58 |
| 294 | 20230904 | 140600 | 7845664900 | 48300 | 48250 | 48300 | 48250 | 56 |
| 295 | 20230904 | 140500 | 7842961000 | 48300 | 48300 | 48300 | 48250 | 179 |
| 296 | 20230904 | 140400 | 7834315350 | 48300 | 48300 | 48300 | 48250 | 45 |
| 297 | 20230904 | 140300 | 7832143500 | 48250 | 48300 | 48300 | 48250 | 6 |
| 298 | 20230904 | 140200 | 7831853950 | 48300 | 48300 | 48300 | 48250 | 54 |
| 299 | 20230904 | 140100 | 7829245800 | 48300 | 48300 | 48300 | 48250 | 30 |
| 300 | 20230904 | 140000 | 7827797000 | 48300 | 48300 | 48300 | 48250 | 18 |
| 301 | 20230904 | 135900 | 7826927750 | 48300 | 48250 | 48300 | 48250 | 1202 |
| 302 | 20230904 | 135800 | 7768879950 | 48300 | 48300 | 48300 | 48250 | 118 |
| 303 | 20230904 | 135700 | 7763186200 | 48300 | 48250 | 48300 | 48250 | 14 |
| 304 | 20230904 | 135600 | 7762510200 | 48250 | 48250 | 48300 | 48250 | 30 |
| 305 | 20230904 | 135500 | 7761061300 | 48250 | 48300 | 48300 | 48250 | 49 |
| 306 | 20230904 | 135400 | 7758696400 | 48250 | 48300 | 48300 | 48250 | 16 |
| 307 | 20230904 | 135300 | 7757924050 | 48250 | 48250 | 48300 | 48250 | 43 |
| 308 | 20230904 | 135200 | 7755847800 | 48250 | 48300 | 48300 | 48250 | 12 |
| 309 | 20230904 | 135100 | 7755268450 | 48300 | 48300 | 48300 | 48250 | 5 |
| 310 | 20230904 | 135000 | 7755027050 | 48300 | 48300 | 48300 | 48250 | 35 |
| 311 | 20230904 | 134900 | 7753337050 | 48250 | 48300 | 48300 | 48250 | 7 |
| 312 | 20230904 | 134800 | 7752999050 | 48300 | 48300 | 48300 | 48250 | 91 |
| 313 | 20230904 | 134700 | 7748603950 | 48300 | 48300 | 48300 | 48250 | 8 |
| 314 | 20230904 | 134600 | 7748217700 | 48300 | 48250 | 48300 | 48250 | 2 |
| 315 | 20230904 | 134500 | 7748121150 | 48300 | 48350 | 48350 | 48250 | 116 |
| 316 | 20230904 | 134400 | 7742518500 | 48300 | 48350 | 48350 | 48300 | 323 |
| 317 | 20230904 | 134300 | 7726917550 | 48350 | 48350 | 48350 | 48300 | 153 |
| 318 | 20230904 | 134200 | 7719524600 | 48300 | 48300 | 48350 | 48300 | 31 |
| 319 | 20230904 | 134100 | 7718026250 | 48350 | 48300 | 48350 | 48300 | 129 |
| 320 | 20230904 | 134000 | 7711792950 | 48250 | 48300 | 48350 | 48250 | 3595 |
| 321 | 20230904 | 133900 | 7538152450 | 48250 | 48300 | 48300 | 48250 | 393 |
| 322 | 20230904 | 133800 | 7519189250 | 48250 | 48300 | 48300 | 48250 | 48 |
| 323 | 20230904 | 133700 | 7516870950 | 48300 | 48300 | 48300 | 48250 | 6 |
| 324 | 20230904 | 133600 | 7516581200 | 48250 | 48300 | 48300 | 48250 | 41 |
| 325 | 20230904 | 133500 | 7514602600 | 48250 | 48250 | 48250 | 48250 | 13 |
| 326 | 20230904 | 133400 | 7513975350 | 48300 | 48300 | 48300 | 48250 | 55 |
| 327 | 20230904 | 133300 | 7511318900 | 48300 | 48300 | 48300 | 48250 | 167 |
| 328 | 20230904 | 133200 | 7503258200 | 48250 | 48300 | 48300 | 48250 | 914 |
| 329 | 20230904 | 133100 | 7459119850 | 48350 | 48350 | 48350 | 48300 | 9 |
| 330 | 20230904 | 133000 | 7458684750 | 48350 | 48350 | 48350 | 48300 | 55 |
| 331 | 20230904 | 132900 | 7456026250 | 48350 | 48350 | 48350 | 48350 | 16 |
| 332 | 20230904 | 132800 | 7455252650 | 48300 | 48350 | 48350 | 48300 | 97 |
| 333 | 20230904 | 132700 | 7450567400 | 48350 | 48350 | 48350 | 48300 | 47 |
| 334 | 20230904 | 132600 | 7448296350 | 48350 | 48350 | 48350 | 48300 | 109 |
| 335 | 20230904 | 132500 | 7443031200 | 48350 | 48350 | 48350 | 48350 | 699 |
| 336 | 20230904 | 132400 | 7409234550 | 48350 | 48400 | 48400 | 48350 | 335 |
| 337 | 20230904 | 132300 | 7393036900 | 48400 | 48400 | 48400 | 48350 | 304 |
| 338 | 20230904 | 132200 | 7378323950 | 48400 | 48400 | 48450 | 48400 | 667 |
| 339 | 20230904 | 132100 | 7346025200 | 48450 | 48400 | 48450 | 48400 | 747 |
| 340 | 20230904 | 132000 | 7309834400 | 48400 | 48400 | 48400 | 48400 | 27 |
| 341 | 20230904 | 131900 | 7308527600 | 48400 | 48300 | 48450 | 48300 | 3691 |
| 342 | 20230904 | 131800 | 7130015300 | 48300 | 48350 | 48350 | 48300 | 24 |
| 343 | 20230904 | 131700 | 7128855050 | 48350 | 48350 | 48350 | 48350 | 1 |
| 344 | 20230904 | 131600 | 7128806700 | 48350 | 48350 | 48350 | 48300 | 99 |
| 345 | 20230904 | 131500 | 7124023800 | 48350 | 48300 | 48350 | 48300 | 222 |
| 346 | 20230904 | 131400 | 7113301150 | 48300 | 48350 | 48350 | 48300 | 41 |
| 347 | 20230904 | 131300 | 7111320750 | 48350 | 48350 | 48350 | 48350 | 6 |
| 348 | 20230904 | 131200 | 7111030650 | 48300 | 48350 | 48350 | 48300 | 3321 |
| 349 | 20230904 | 131100 | 6950475600 | 48350 | 48300 | 48350 | 48300 | 214 |
| 350 | 20230904 | 131000 | 6940133850 | 48300 | 48300 | 48350 | 48300 | 176 |
| 351 | 20230904 | 130900 | 6931630550 | 48300 | 48300 | 48350 | 48300 | 396 |
| 352 | 20230904 | 130800 | 6912503700 | 48300 | 48300 | 48350 | 48250 | 569 |
| 353 | 20230904 | 130700 | 6885034200 | 48300 | 48300 | 48300 | 48300 | 391 |
| 354 | 20230904 | 130600 | 6866148900 | 48250 | 48250 | 48300 | 48250 | 1767 |
| 355 | 20230904 | 130500 | 6780808000 | 48250 | 48250 | 48300 | 48250 | 1772 |
| 356 | 20230904 | 130400 | 6695298150 | 48250 | 48200 | 48250 | 48200 | 821 |
| 357 | 20230904 | 130300 | 6655725700 | 48200 | 48200 | 48200 | 48200 | 23 |
| 358 | 20230904 | 130200 | 6654617100 | 48200 | 48200 | 48200 | 48200 | 134 |
| 359 | 20230904 | 130100 | 6648158300 | 48200 | 48200 | 48200 | 48150 | 313 |
| 360 | 20230904 | 130000 | 6633071850 | 48200 | 48200 | 48200 | 48150 | 1008 |
| 361 | 20230904 | 125900 | 6584486400 | 48150 | 48150 | 48150 | 48150 | 12 |
| 362 | 20230904 | 125800 | 6583908600 | 48150 | 48100 | 48150 | 48100 | 2289 |
| 363 | 20230904 | 125700 | 6473717800 | 48100 | 48050 | 48100 | 48050 | 713 |
| 364 | 20230904 | 125600 | 6439426000 | 48050 | 48100 | 48100 | 48050 | 604 |
| 365 | 20230904 | 125500 | 6410375100 | 48100 | 48050 | 48100 | 48050 | 45 |
| 366 | 20230904 | 125400 | 6408210700 | 48100 | 48100 | 48100 | 48100 | 249 |
| 367 | 20230904 | 125300 | 6396233800 | 48100 | 48100 | 48100 | 48100 | 130 |
| 368 | 20230904 | 125200 | 6389980800 | 48100 | 48100 | 48100 | 48100 | 107 |
| 369 | 20230904 | 125100 | 6384834100 | 48100 | 48100 | 48100 | 48100 | 1080 |
| 370 | 20230904 | 125000 | 6332886100 | 48100 | 48100 | 48100 | 48100 | 315 |
| 371 | 20230904 | 124900 | 6317734600 | 48100 | 48050 | 48100 | 48050 | 1022 |
| 372 | 20230904 | 124800 | 6268627400 | 48000 | 48050 | 48050 | 48000 | 55 |
| 373 | 20230904 | 124700 | 6265984850 | 48050 | 48050 | 48050 | 48050 | 351 |
| 374 | 20230904 | 124600 | 6249119300 | 48050 | 48000 | 48050 | 48000 | 2 |
| 375 | 20230904 | 124500 | 6249023250 | 48000 | 48000 | 48000 | 48000 | 165 |
| 376 | 20230904 | 124400 | 6241103250 | 48000 | 48000 | 48000 | 48000 | 57 |
| 377 | 20230904 | 124300 | 6238367250 | 48000 | 48000 | 48000 | 48000 | 1117 |
| 378 | 20230904 | 124200 | 6184751250 | 48000 | 48000 | 48000 | 48000 | 926 |
| 379 | 20230904 | 124100 | 6140303250 | 48000 | 48000 | 48000 | 48000 | 27 |
| 380 | 20230904 | 124000 | 6139007250 | 48000 | 48000 | 48000 | 47950 | 602 |
| 381 | 20230904 | 123900 | 6110126400 | 48000 | 48000 | 48000 | 47950 | 64 |
| 382 | 20230904 | 123800 | 6107054900 | 48000 | 47950 | 48000 | 47950 | 5206 |
| 383 | 20230904 | 123700 | 5857414500 | 47950 | 47950 | 47950 | 47950 | 92 |
| 384 | 20230904 | 123600 | 5853003100 | 47900 | 47900 | 47950 | 47900 | 417 |
| 385 | 20230904 | 123500 | 5833028700 | 47900 | 47950 | 47950 | 47900 | 44 |
| 386 | 20230904 | 123400 | 5830919100 | 47950 | 47950 | 47950 | 47950 | 1 |
| 387 | 20230904 | 123300 | 5830871150 | 47950 | 47950 | 47950 | 47950 | 6 |
| 388 | 20230904 | 123200 | 5830583450 | 47900 | 47950 | 47950 | 47900 | 198 |
| 389 | 20230904 | 123100 | 5821094900 | 47900 | 47900 | 47900 | 47900 | 16 |
| 390 | 20230904 | 123000 | 5820328500 | 47900 | 47900 | 47900 | 47900 | 1 |
| 391 | 20230904 | 122900 | 5820280600 | 47900 | 47950 | 47950 | 47900 | 143 |
| 392 | 20230904 | 122800 | 5813428250 | 47900 | 47950 | 47950 | 47900 | 348 |
| 393 | 20230904 | 122700 | 5796758150 | 47950 | 47950 | 47950 | 47950 | 145 |
| 394 | 20230904 | 122600 | 5789805400 | 47950 | 47900 | 47950 | 47900 | 87 |
| 395 | 20230904 | 122500 | 5785636350 | 47900 | 47900 | 47900 | 47900 | 90 |
| 396 | 20230904 | 122400 | 5781325350 | 47900 | 47950 | 47950 | 47900 | 61 |
| 397 | 20230904 | 122300 | 5778403400 | 47950 | 47950 | 47950 | 47950 | 88 |
| 398 | 20230904 | 122200 | 5774183800 | 47950 | 47950 | 47950 | 47900 | 253 |
| 399 | 20230904 | 122100 | 5762052650 | 47950 | 47950 | 47950 | 47950 | 50 |
| 400 | 20230904 | 122000 | 5759655150 | 47900 | 47900 | 47900 | 47900 | 44 |
| 401 | 20230904 | 121900 | 5757547550 | 47900 | 47950 | 47950 | 47900 | 2 |
| 402 | 20230904 | 121800 | 5757451700 | 47900 | 47950 | 47950 | 47900 | 213 |
| 403 | 20230904 | 121700 | 5747248300 | 47950 | 47950 | 47950 | 47900 | 54 |
| 404 | 20230904 | 121600 | 5744661500 | 47900 | 47900 | 47900 | 47900 | 209 |
| 405 | 20230904 | 121500 | 5734650400 | 47950 | 47950 | 47950 | 47950 | 280 |
| 406 | 20230904 | 121400 | 5721224400 | 47950 | 47950 | 47950 | 47950 | 65 |
| 407 | 20230904 | 121300 | 5718107650 | 47950 | 47950 | 47950 | 47950 | 8 |
| 408 | 20230904 | 121200 | 5717724050 | 47950 | 47900 | 47950 | 47900 | 12 |
| 409 | 20230904 | 121100 | 5717148700 | 47950 | 47950 | 47950 | 47900 | 119 |
| 410 | 20230904 | 121000 | 5711442750 | 47950 | 47950 | 47950 | 47900 | 423 |
| 411 | 20230904 | 120900 | 5691165950 | 47900 | 47900 | 47950 | 47900 | 985 |
| 412 | 20230904 | 120800 | 5643984350 | 47900 | 47950 | 47950 | 47900 | 6808 |
| 413 | 20230904 | 120700 | 5317681050 | 47900 | 48000 | 48000 | 47900 | 3029 |
| 414 | 20230904 | 120600 | 5172444400 | 48000 | 48000 | 48000 | 48000 | 26 |
| 415 | 20230904 | 120500 | 5171196400 | 48000 | 48000 | 48000 | 47950 | 86 |
| 416 | 20230904 | 120400 | 5167068650 | 48000 | 48000 | 48000 | 48000 | 360 |
| 417 | 20230904 | 120300 | 5149788650 | 48000 | 48000 | 48000 | 47950 | 232 |
| 418 | 20230904 | 120200 | 5138662750 | 48000 | 48000 | 48000 | 48000 | 71 |
| 419 | 20230904 | 120100 | 5135254750 | 47950 | 48000 | 48000 | 47950 | 22 |
| 420 | 20230904 | 120000 | 5134198850 | 47950 | 48000 | 48000 | 47950 | 96 |
| 421 | 20230904 | 115900 | 5129591850 | 48000 | 47950 | 48000 | 47950 | 577 |
| 422 | 20230904 | 115800 | 5101923750 | 48000 | 48000 | 48000 | 48000 | 35 |
| 423 | 20230904 | 115700 | 5100243750 | 48000 | 48000 | 48000 | 48000 | 131 |
| 424 | 20230904 | 115600 | 5093955750 | 48000 | 48000 | 48000 | 48000 | 4 |
| 425 | 20230904 | 115500 | 5093763750 | 48000 | 48000 | 48000 | 48000 | 42 |
| 426 | 20230904 | 115400 | 5091747750 | 47950 | 48000 | 48000 | 47950 | 84 |
| 427 | 20230904 | 115300 | 5087718150 | 47950 | 47950 | 48000 | 47950 | 39 |
| 428 | 20230904 | 115200 | 5085847900 | 48000 | 48000 | 48000 | 48000 | 582 |
| 429 | 20230904 | 115100 | 5057911900 | 48000 | 47950 | 48000 | 47950 | 43 |
| 430 | 20230904 | 115000 | 5055849950 | 48000 | 48000 | 48000 | 47950 | 85 |
| 431 | 20230904 | 114900 | 5051770950 | 48000 | 48000 | 48000 | 47950 | 37 |
| 432 | 20230904 | 114800 | 5049995000 | 47950 | 48000 | 48000 | 47950 | 66 |
| 433 | 20230904 | 114700 | 5046829500 | 48000 | 48000 | 48000 | 48000 | 31 |
| 434 | 20230904 | 114600 | 5045341500 | 47950 | 47950 | 48000 | 47950 | 64 |
| 435 | 20230904 | 114500 | 5042272500 | 47950 | 48000 | 48000 | 47950 | 25 |
| 436 | 20230904 | 114400 | 5041072550 | 48000 | 48000 | 48000 | 48000 | 11 |
| 437 | 20230904 | 114300 | 5040544550 | 48000 | 47950 | 48000 | 47950 | 92 |
| 438 | 20230904 | 114200 | 5036133050 | 48000 | 48000 | 48000 | 48000 | 91 |
| 439 | 20230904 | 114100 | 5031765050 | 48000 | 48000 | 48000 | 48000 | 4 |
| 440 | 20230904 | 114000 | 5031573050 | 48000 | 48000 | 48000 | 48000 | 85 |
| 441 | 20230904 | 113900 | 5027493050 | 48000 | 47950 | 48000 | 47950 | 233 |
| 442 | 20230904 | 113800 | 5016309150 | 48000 | 48000 | 48000 | 48000 | 377 |
| 443 | 20230904 | 113700 | 4998213150 | 48000 | 48000 | 48000 | 48000 | 668 |
| 444 | 20230904 | 113600 | 4966149150 | 48000 | 48000 | 48000 | 48000 | 1325 |
| 445 | 20230904 | 113500 | 4902549150 | 48000 | 48000 | 48000 | 48000 | 152 |
| 446 | 20230904 | 113400 | 4895253150 | 47950 | 48050 | 48050 | 47950 | 155 |
| 447 | 20230904 | 113300 | 4887818100 | 48000 | 48000 | 48000 | 48000 | 688 |
| 448 | 20230904 | 113200 | 4854794100 | 48000 | 48000 | 48050 | 48000 | 17 |
| 449 | 20230904 | 113100 | 4853978050 | 48000 | 48000 | 48000 | 48000 | 9 |
| 450 | 20230904 | 113000 | 4853546050 | 48000 | 48000 | 48000 | 48000 | 143 |
| 451 | 20230904 | 112900 | 4846682050 | 48050 | 47950 | 48050 | 47950 | 3526 |
| 452 | 20230904 | 112800 | 4677553400 | 47900 | 47950 | 47950 | 47900 | 50 |
| 453 | 20230904 | 112700 | 4675155950 | 47950 | 47950 | 47950 | 47900 | 37 |
| 454 | 20230904 | 112600 | 4673382550 | 47950 | 47950 | 47950 | 47900 | 114 |
| 455 | 20230904 | 112500 | 4667916500 | 47950 | 47900 | 47950 | 47900 | 165 |
| 456 | 20230904 | 112400 | 4660012250 | 47900 | 47950 | 47950 | 47900 | 120 |
| 457 | 20230904 | 112300 | 4654263000 | 47950 | 47900 | 47950 | 47900 | 288 |
| 458 | 20230904 | 112200 | 4640467650 | 47900 | 47950 | 47950 | 47900 | 39 |
| 459 | 20230904 | 112100 | 4638598400 | 47950 | 47900 | 47950 | 47900 | 53 |
| 460 | 20230904 | 112000 | 4636058250 | 47900 | 47950 | 47950 | 47900 | 43 |
| 461 | 20230904 | 111900 | 4633997450 | 47950 | 47950 | 47950 | 47900 | 193 |
| 462 | 20230904 | 111800 | 4624750100 | 47900 | 47950 | 47950 | 47900 | 77 |
| 463 | 20230904 | 111700 | 4621061100 | 47950 | 47950 | 47950 | 47950 | 88 |
| 464 | 20230904 | 111600 | 4616841500 | 47950 | 47950 | 47950 | 47950 | 15 |
| 465 | 20230904 | 111500 | 4616122250 | 47950 | 47950 | 47950 | 47950 | 17 |
| 466 | 20230904 | 111400 | 4615307100 | 47950 | 47900 | 47950 | 47900 | 173 |
| 467 | 20230904 | 111300 | 4607019100 | 47900 | 47900 | 47900 | 47900 | 1071 |
| 468 | 20230904 | 111200 | 4555718200 | 47900 | 47900 | 47900 | 47850 | 1094 |
| 469 | 20230904 | 111100 | 4503315700 | 47900 | 47950 | 47950 | 47850 | 4557 |
| 470 | 20230904 | 111000 | 4285037750 | 47950 | 47900 | 47950 | 47900 | 69 |
| 471 | 20230904 | 110900 | 4281730150 | 47950 | 47950 | 47950 | 47950 | 62 |
| 472 | 20230904 | 110800 | 4278757250 | 47950 | 47950 | 47950 | 47900 | 54 |
| 473 | 20230904 | 110700 | 4276169000 | 47900 | 47950 | 47950 | 47900 | 374 |
| 474 | 20230904 | 110600 | 4258248200 | 47950 | 47950 | 47950 | 47950 | 29 |
| 475 | 20230904 | 110500 | 4256857650 | 47900 | 47950 | 47950 | 47900 | 153 |
| 476 | 20230904 | 110400 | 4249523550 | 47950 | 47950 | 47950 | 47950 | 2 |
| 477 | 20230904 | 110300 | 4249427650 | 47900 | 47950 | 47950 | 47900 | 7 |
| 478 | 20230904 | 110200 | 4249092300 | 47900 | 47950 | 47950 | 47900 | 148 |
| 479 | 20230904 | 110100 | 4241996400 | 47950 | 47950 | 47950 | 47950 | 44 |
| 480 | 20230904 | 110000 | 4239886600 | 47950 | 47950 | 47950 | 47950 | 4 |
| 481 | 20230904 | 105900 | 4239694800 | 47950 | 47950 | 47950 | 47900 | 226 |
| 482 | 20230904 | 105800 | 4228868100 | 47950 | 47950 | 47950 | 47900 | 8 |
| 483 | 20230904 | 105700 | 4228484800 | 47900 | 47950 | 47950 | 47900 | 35 |
| 484 | 20230904 | 105600 | 4226808250 | 47900 | 47950 | 47950 | 47900 | 17 |
| 485 | 20230904 | 105500 | 4225993250 | 47900 | 47950 | 47950 | 47900 | 2378 |
| 486 | 20230904 | 105400 | 4112081450 | 47900 | 47900 | 47950 | 47900 | 384 |
| 487 | 20230904 | 105300 | 4093683100 | 47900 | 47950 | 47950 | 47900 | 188 |
| 488 | 20230904 | 105200 | 4084670500 | 47950 | 47950 | 47950 | 47950 | 8 |
| 489 | 20230904 | 105100 | 4084286900 | 47950 | 47950 | 47950 | 47950 | 61 |
| 490 | 20230904 | 105000 | 4081361950 | 47950 | 47950 | 47950 | 47950 | 303 |
| 491 | 20230904 | 104900 | 4066833100 | 47950 | 47950 | 47950 | 47950 | 20 |
| 492 | 20230904 | 104800 | 4065874100 | 47950 | 47950 | 47950 | 47950 | 174 |
| 493 | 20230904 | 104700 | 4057530800 | 47900 | 47950 | 47950 | 47900 | 213 |
| 494 | 20230904 | 104600 | 4047317500 | 47950 | 47950 | 47950 | 47950 | 181 |
| 495 | 20230904 | 104500 | 4038638550 | 47950 | 47950 | 47950 | 47900 | 220 |
| 496 | 20230904 | 104400 | 4028099050 | 47950 | 47950 | 47950 | 47900 | 754 |
| 497 | 20230904 | 104300 | 3991950000 | 47950 | 47950 | 47950 | 47950 | 853 |
| 498 | 20230904 | 104200 | 3951048650 | 47950 | 47900 | 47950 | 47900 | 358 |
| 499 | 20230904 | 104100 | 3933895200 | 47900 | 47950 | 47950 | 47900 | 289 |
| 500 | 20230904 | 104000 | 3920051600 | 47900 | 47900 | 47900 | 47900 | 3943 |
| 501 | 20230904 | 103900 | 3731181900 | 47950 | 47950 | 48000 | 47900 | 2125 |
| 502 | 20230904 | 103800 | 3629291050 | 48000 | 48000 | 48000 | 47950 | 1069 |
| 503 | 20230904 | 103700 | 3577979550 | 48000 | 48000 | 48000 | 47950 | 466 |
| 504 | 20230904 | 103600 | 3555627600 | 48000 | 47950 | 48000 | 47950 | 213 |
| 505 | 20230904 | 103500 | 3545403700 | 48000 | 48000 | 48050 | 48000 | 886 |
| 506 | 20230904 | 103400 | 3502868150 | 48050 | 48050 | 48050 | 48000 | 85 |
| 507 | 20230904 | 103300 | 3498787950 | 48000 | 48000 | 48050 | 48000 | 145 |
| 508 | 20230904 | 103200 | 3491825000 | 48000 | 48000 | 48050 | 48000 | 152 |
| 509 | 20230904 | 103100 | 3484528700 | 48000 | 48000 | 48050 | 48000 | 175 |
| 510 | 20230904 | 103000 | 3476128600 | 48000 | 48050 | 48050 | 48000 | 36 |
| 511 | 20230904 | 102900 | 3474399100 | 48050 | 48050 | 48050 | 48000 | 1053 |
| 512 | 20230904 | 102800 | 3423854300 | 48050 | 48000 | 48050 | 48000 | 110 |
| 513 | 20230904 | 102700 | 3418573800 | 48050 | 48050 | 48050 | 48000 | 279 |
| 514 | 20230904 | 102600 | 3405172550 | 48000 | 48000 | 48050 | 48000 | 251 |
| 515 | 20230904 | 102500 | 3393123300 | 48050 | 48000 | 48050 | 48000 | 181 |
| 516 | 20230904 | 102400 | 3384434750 | 48000 | 48000 | 48000 | 48000 | 1983 |
| 517 | 20230904 | 102300 | 3289250750 | 48000 | 48000 | 48050 | 48000 | 313 |
| 518 | 20230904 | 102200 | 3274226650 | 48050 | 48000 | 48050 | 48000 | 432 |
| 519 | 20230904 | 102100 | 3253490300 | 48000 | 48000 | 48050 | 48000 | 357 |
| 520 | 20230904 | 102000 | 3236352850 | 48050 | 48000 | 48050 | 48000 | 111 |
| 521 | 20230904 | 101900 | 3231024500 | 48050 | 48000 | 48050 | 48000 | 1873 |
| 522 | 20230904 | 101800 | 3141119400 | 48000 | 48100 | 48100 | 48000 | 2968 |
| 523 | 20230904 | 101700 | 2998471450 | 48100 | 48150 | 48150 | 48100 | 79 |
| 524 | 20230904 | 101600 | 2994671450 | 48100 | 48150 | 48150 | 48100 | 526 |
| 525 | 20230904 | 101500 | 2969370200 | 48150 | 48100 | 48150 | 48100 | 636 |
| 526 | 20230904 | 101400 | 2938777800 | 48100 | 48150 | 48150 | 48100 | 308 |
| 527 | 20230904 | 101300 | 2923959600 | 48150 | 48150 | 48150 | 48100 | 187 |
| 528 | 20230904 | 101200 | 2914956250 | 48150 | 48150 | 48150 | 48100 | 213 |
| 529 | 20230904 | 101100 | 2904702850 | 48150 | 48200 | 48200 | 48150 | 356 |
| 530 | 20230904 | 101000 | 2887553850 | 48150 | 48200 | 48200 | 48150 | 102 |
| 531 | 20230904 | 100900 | 2882640700 | 48200 | 48150 | 48200 | 48100 | 166 |
| 532 | 20230904 | 100800 | 2874648400 | 48150 | 48150 | 48150 | 48150 | 326 |
| 533 | 20230904 | 100700 | 2858951500 | 48150 | 48150 | 48200 | 48150 | 231 |
| 534 | 20230904 | 100600 | 2847827850 | 48150 | 48200 | 48200 | 48150 | 859 |
| 535 | 20230904 | 100500 | 2806465350 | 48200 | 48200 | 48200 | 48200 | 17 |
| 536 | 20230904 | 100400 | 2805645950 | 48200 | 48150 | 48250 | 48150 | 736 |
| 537 | 20230904 | 100300 | 2770186550 | 48100 | 48200 | 48200 | 48100 | 314 |
| 538 | 20230904 | 100200 | 2755067150 | 48250 | 48150 | 48250 | 48100 | 673 |
| 539 | 20230904 | 100100 | 2722675700 | 48150 | 48150 | 48150 | 48100 | 219 |
| 540 | 20230904 | 100000 | 2712140850 | 48100 | 48150 | 48200 | 48100 | 712 |
| 541 | 20230904 | 095900 | 2677868700 | 48150 | 48150 | 48150 | 48100 | 695 |
| 542 | 20230904 | 095800 | 2644405450 | 48150 | 48150 | 48150 | 48100 | 369 |
| 543 | 20230904 | 095700 | 2626648100 | 48150 | 48250 | 48250 | 48150 | 1357 |
| 544 | 20230904 | 095600 | 2561243600 | 48300 | 48300 | 48300 | 48300 | 885 |
| 545 | 20230904 | 095500 | 2518498100 | 48350 | 48350 | 48350 | 48300 | 14 |
| 546 | 20230904 | 095400 | 2517821700 | 48350 | 48300 | 48350 | 48300 | 383 |
| 547 | 20230904 | 095300 | 2499311350 | 48300 | 48300 | 48350 | 48300 | 401 |
| 548 | 20230904 | 095200 | 2479939950 | 48300 | 48300 | 48300 | 48250 | 144 |
| 549 | 20230904 | 095100 | 2472987950 | 48300 | 48300 | 48300 | 48250 | 773 |
| 550 | 20230904 | 095000 | 2435668650 | 48250 | 48300 | 48300 | 48250 | 358 |
| 551 | 20230904 | 094900 | 2418381050 | 48300 | 48400 | 48400 | 48300 | 527 |
| 552 | 20230904 | 094800 | 2392889500 | 48400 | 48450 | 48500 | 48400 | 1490 |
| 553 | 20230904 | 094700 | 2320699250 | 48500 | 48500 | 48500 | 48450 | 60 |
| 554 | 20230904 | 094600 | 2317791250 | 48500 | 48500 | 48500 | 48500 | 261 |
| 555 | 20230904 | 094500 | 2305132750 | 48500 | 48450 | 48500 | 48450 | 400 |
| 556 | 20230904 | 094400 | 2285732800 | 48500 | 48500 | 48500 | 48450 | 1057 |
| 557 | 20230904 | 094300 | 2234473800 | 48500 | 48550 | 48550 | 48500 | 383 |
| 558 | 20230904 | 094200 | 2215887000 | 48550 | 48550 | 48550 | 48500 | 456 |
| 559 | 20230904 | 094100 | 2193753200 | 48550 | 48550 | 48550 | 48500 | 824 |
| 560 | 20230904 | 094000 | 2153748150 | 48550 | 48500 | 48550 | 48500 | 504 |
| 561 | 20230904 | 093900 | 2129303600 | 48500 | 48500 | 48500 | 48500 | 125 |
| 562 | 20230904 | 093800 | 2123241100 | 48550 | 48550 | 48550 | 48500 | 169 |
| 563 | 20230904 | 093700 | 2115038300 | 48550 | 48600 | 48600 | 48550 | 442 |
| 564 | 20230904 | 093600 | 2093563700 | 48550 | 48450 | 48600 | 48400 | 1638 |
| 565 | 20230904 | 093500 | 2014121750 | 48400 | 48450 | 48450 | 48400 | 269 |
| 566 | 20230904 | 093400 | 2001100000 | 48450 | 48450 | 48450 | 48400 | 180 |
| 567 | 20230904 | 093300 | 1992387000 | 48450 | 48450 | 48450 | 48400 | 649 |
| 568 | 20230904 | 093200 | 1960945450 | 48450 | 48450 | 48450 | 48400 | 931 |
| 569 | 20230904 | 093100 | 1915838900 | 48400 | 48400 | 48450 | 48400 | 651 |
| 570 | 20230904 | 093000 | 1884326850 | 48350 | 48300 | 48350 | 48300 | 1171 |
| 571 | 20230904 | 092900 | 1827709750 | 48300 | 48300 | 48300 | 48300 | 178 |
| 572 | 20230904 | 092800 | 1819112350 | 48250 | 48300 | 48300 | 48250 | 225 |
| 573 | 20230904 | 092700 | 1808255300 | 48300 | 48150 | 48300 | 48150 | 1351 |
| 574 | 20230904 | 092600 | 1743062650 | 48200 | 48250 | 48250 | 48150 | 1654 |
| 575 | 20230904 | 092500 | 1663335550 | 48250 | 48300 | 48300 | 48250 | 606 |
| 576 | 20230904 | 092400 | 1634095400 | 48300 | 48300 | 48300 | 48300 | 1026 |
| 577 | 20230904 | 092300 | 1584539600 | 48300 | 48350 | 48350 | 48300 | 207 |
| 578 | 20230904 | 092200 | 1574540100 | 48300 | 48350 | 48350 | 48300 | 276 |
| 579 | 20230904 | 092100 | 1561199200 | 48350 | 48300 | 48350 | 48300 | 608 |
| 580 | 20230904 | 092000 | 1531827550 | 48250 | 48250 | 48250 | 48250 | 980 |
| 581 | 20230904 | 091900 | 1484542550 | 48200 | 48250 | 48250 | 48200 | 642 |
| 582 | 20230904 | 091800 | 1453567200 | 48250 | 48100 | 48250 | 48050 | 1914 |
| 583 | 20230904 | 091700 | 1361417550 | 48100 | 48100 | 48100 | 48050 | 848 |
| 584 | 20230904 | 091600 | 1320632400 | 48100 | 48150 | 48200 | 48100 | 490 |
| 585 | 20230904 | 091500 | 1297047250 | 48150 | 48200 | 48200 | 48150 | 946 |
| 586 | 20230904 | 091400 | 1251478650 | 48200 | 48250 | 48250 | 48200 | 288 |
| 587 | 20230904 | 091300 | 1237585250 | 48250 | 48200 | 48300 | 48200 | 802 |
| 588 | 20230904 | 091200 | 1198918050 | 48150 | 48150 | 48200 | 48150 | 231 |
| 589 | 20230904 | 091100 | 1187790100 | 48150 | 48200 | 48300 | 48100 | 2517 |
| 590 | 20230904 | 091000 | 1066491750 | 48200 | 48300 | 48300 | 48150 | 784 |
| 591 | 20230904 | 090900 | 1028688550 | 48050 | 48050 | 48350 | 48000 | 2846 |
| 592 | 20230904 | 090800 | 891818750 | 48050 | 48200 | 48200 | 48000 | 1132 |
| 593 | 20230904 | 090700 | 837390750 | 48200 | 48200 | 48200 | 48150 | 529 |
| 594 | 20230904 | 090600 | 811899700 | 48200 | 48100 | 48250 | 48000 | 2851 |
| 595 | 20230904 | 090500 | 674753100 | 48100 | 48000 | 48100 | 48000 | 834 |
| 596 | 20230904 | 090400 | 634681400 | 48050 | 48100 | 48150 | 48000 | 1025 |
| 597 | 20230904 | 090300 | 585419200 | 48150 | 48150 | 48150 | 48050 | 1675 |
| 598 | 20230904 | 090200 | 504828300 | 48150 | 48050 | 48200 | 48000 | 2553 |
| 599 | 20230904 | 090100 | 382008850 | 47900 | 48150 | 48200 | 47900 | 3926 |
| 600 | 20230904 | 090000 | 193434900 | 48150 | 48050 | 48200 | 48050 | 4019 |