32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 3 | 20230906 | 185800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20230906 | 185700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20230906 | 185600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20230906 | 185500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20230906 | 185400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20230906 | 185300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20230906 | 185200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20230906 | 185100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20230906 | 185000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20230906 | 184900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20230906 | 184800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20230906 | 184700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20230906 | 184600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20230906 | 184500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20230906 | 184400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20230906 | 184300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20230906 | 184200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20230906 | 184100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20230906 | 184000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20230906 | 183900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20230906 | 183800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20230906 | 183700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20230906 | 183600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20230906 | 183500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20230906 | 183400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20230906 | 183300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20230906 | 183200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20230906 | 183100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20230906 | 183000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20230906 | 182900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 33 | 20230906 | 182800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20230906 | 182700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20230906 | 182600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20230906 | 182500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20230906 | 182400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20230906 | 182300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20230906 | 182200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20230906 | 182100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20230906 | 182000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20230906 | 181900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20230906 | 181800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20230906 | 181700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20230906 | 181600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20230906 | 181500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20230906 | 181400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20230906 | 181300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20230906 | 181200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20230906 | 181100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20230906 | 181000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20230906 | 180900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20230906 | 180800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20230906 | 180700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20230906 | 180600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20230906 | 180500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20230906 | 180400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20230906 | 180300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20230906 | 180200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20230906 | 180100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20230906 | 180000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20230906 | 175900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 63 | 20230906 | 175800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20230906 | 175700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20230906 | 175600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20230906 | 175500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20230906 | 175400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20230906 | 175300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20230906 | 175200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20230906 | 175100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20230906 | 175000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20230906 | 174900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20230906 | 174800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20230906 | 174700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20230906 | 174600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20230906 | 174500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20230906 | 174400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20230906 | 174300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20230906 | 174200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20230906 | 174100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20230906 | 174000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20230906 | 173900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20230906 | 173800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20230906 | 173700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20230906 | 173600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20230906 | 173500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20230906 | 173400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20230906 | 173300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20230906 | 173200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20230906 | 173100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20230906 | 173000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20230906 | 172900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 93 | 20230906 | 172800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20230906 | 172700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20230906 | 172600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20230906 | 172500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20230906 | 172400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20230906 | 172300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20230906 | 172200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20230906 | 172100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20230906 | 172000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20230906 | 171900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20230906 | 171800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20230906 | 171700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20230906 | 171600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20230906 | 171500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20230906 | 171400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20230906 | 171300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20230906 | 171200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20230906 | 171100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20230906 | 171000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20230906 | 170900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20230906 | 170800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20230906 | 170700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20230906 | 170600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20230906 | 170500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20230906 | 170400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20230906 | 170300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20230906 | 170200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20230906 | 170100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20230906 | 170000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20230906 | 165900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 123 | 20230906 | 165800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20230906 | 165700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20230906 | 165600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20230906 | 165500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20230906 | 165400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20230906 | 165300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20230906 | 165200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20230906 | 165100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20230906 | 165000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20230906 | 164900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20230906 | 164800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20230906 | 164700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20230906 | 164600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20230906 | 164500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20230906 | 164400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20230906 | 164300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20230906 | 164200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20230906 | 164100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20230906 | 164000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20230906 | 163900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20230906 | 163800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20230906 | 163700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20230906 | 163600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20230906 | 163500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20230906 | 163400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20230906 | 163300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20230906 | 163200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20230906 | 163100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20230906 | 163000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20230906 | 162900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 153 | 20230906 | 162800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20230906 | 162700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20230906 | 162600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20230906 | 162500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20230906 | 162400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20230906 | 162300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20230906 | 162200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20230906 | 162100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20230906 | 162000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20230906 | 161900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20230906 | 161800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20230906 | 161700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20230906 | 161600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20230906 | 161500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20230906 | 161400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20230906 | 161300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20230906 | 161200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20230906 | 161100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20230906 | 161000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20230906 | 160900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20230906 | 160800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20230906 | 160700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20230906 | 160600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20230906 | 160500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20230906 | 160400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20230906 | 160300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20230906 | 160200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20230906 | 160100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20230906 | 160000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20230906 | 155900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 183 | 20230906 | 155800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20230906 | 155700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20230906 | 155600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20230906 | 155500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20230906 | 155400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20230906 | 155300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20230906 | 155200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20230906 | 155100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20230906 | 155000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20230906 | 154900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20230906 | 154800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20230906 | 154700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20230906 | 154600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20230906 | 154500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20230906 | 154400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20230906 | 154300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20230906 | 154200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20230906 | 154100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20230906 | 154000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20230906 | 153900 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20230906 | 153800 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20230906 | 153700 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20230906 | 153600 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20230906 | 153500 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20230906 | 153400 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20230906 | 153300 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20230906 | 153200 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20230906 | 153100 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20230906 | 153000 | 14540899100 | 47300 | 47300 | 47300 | 47300 | 10347 |
| 212 | 20230906 | 152900 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 213 | 20230906 | 152800 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20230906 | 152700 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20230906 | 152600 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20230906 | 152500 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20230906 | 152400 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20230906 | 152300 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20230906 | 152200 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20230906 | 152100 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20230906 | 152000 | 14051486000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20230906 | 151900 | 14051486000 | 47300 | 47300 | 47300 | 47250 | 777 |
| 223 | 20230906 | 151800 | 14014746000 | 47250 | 47300 | 47300 | 47250 | 2227 |
| 224 | 20230906 | 151700 | 13909459050 | 47250 | 47250 | 47300 | 47250 | 1033 |
| 225 | 20230906 | 151600 | 13860607950 | 47250 | 47250 | 47300 | 47250 | 1590 |
| 226 | 20230906 | 151500 | 13785469800 | 47300 | 47250 | 47300 | 47250 | 547 |
| 227 | 20230906 | 151400 | 13759612700 | 47300 | 47300 | 47300 | 47250 | 975 |
| 228 | 20230906 | 151300 | 13713530550 | 47250 | 47300 | 47300 | 47250 | 1041 |
| 229 | 20230906 | 151200 | 13664332250 | 47250 | 47250 | 47300 | 47250 | 396 |
| 230 | 20230906 | 151100 | 13645618350 | 47250 | 47300 | 47300 | 47250 | 1075 |
| 231 | 20230906 | 151000 | 13594798600 | 47300 | 47300 | 47300 | 47250 | 703 |
| 232 | 20230906 | 150900 | 13561558150 | 47300 | 47250 | 47300 | 47250 | 411 |
| 233 | 20230906 | 150800 | 13542133900 | 47250 | 47250 | 47300 | 47250 | 117 |
| 234 | 20230906 | 150700 | 13536601600 | 47250 | 47250 | 47300 | 47250 | 395 |
| 235 | 20230906 | 150600 | 13517935950 | 47250 | 47300 | 47300 | 47250 | 296 |
| 236 | 20230906 | 150500 | 13503944900 | 47250 | 47300 | 47300 | 47250 | 1031 |
| 237 | 20230906 | 150400 | 13455206550 | 47250 | 47300 | 47300 | 47250 | 191 |
| 238 | 20230906 | 150300 | 13446179600 | 47250 | 47300 | 47300 | 47250 | 465 |
| 239 | 20230906 | 150200 | 13424191650 | 47300 | 47300 | 47300 | 47250 | 1905 |
| 240 | 20230906 | 150100 | 13334135150 | 47300 | 47300 | 47300 | 47250 | 212 |
| 241 | 20230906 | 150000 | 13324116150 | 47300 | 47250 | 47300 | 47250 | 252 |
| 242 | 20230906 | 145900 | 13312206700 | 47250 | 47250 | 47300 | 47250 | 408 |
| 243 | 20230906 | 145800 | 13292926000 | 47250 | 47250 | 47300 | 47250 | 3612 |
| 244 | 20230906 | 145700 | 13122183400 | 47300 | 47300 | 47350 | 47250 | 4473 |
| 245 | 20230906 | 145600 | 12910611000 | 47300 | 47300 | 47350 | 47300 | 375 |
| 246 | 20230906 | 145500 | 12892869000 | 47350 | 47350 | 47350 | 47300 | 3474 |
| 247 | 20230906 | 145400 | 12728386550 | 47350 | 47400 | 47400 | 47350 | 68 |
| 248 | 20230906 | 145300 | 12725164150 | 47350 | 47350 | 47400 | 47350 | 1213 |
| 249 | 20230906 | 145200 | 12667723900 | 47350 | 47350 | 47400 | 47350 | 342 |
| 250 | 20230906 | 145100 | 12651528350 | 47350 | 47400 | 47400 | 47350 | 153 |
| 251 | 20230906 | 145000 | 12644280500 | 47400 | 47400 | 47400 | 47350 | 594 |
| 252 | 20230906 | 144900 | 12616141650 | 47400 | 47350 | 47400 | 47350 | 66 |
| 253 | 20230906 | 144800 | 12613016000 | 47350 | 47350 | 47400 | 47350 | 48 |
| 254 | 20230906 | 144700 | 12610742600 | 47400 | 47400 | 47400 | 47350 | 339 |
| 255 | 20230906 | 144600 | 12594675350 | 47400 | 47400 | 47450 | 47400 | 4153 |
| 256 | 20230906 | 144500 | 12397823000 | 47400 | 47450 | 47450 | 47400 | 323 |
| 257 | 20230906 | 144400 | 12382507700 | 47450 | 47400 | 47450 | 47400 | 429 |
| 258 | 20230906 | 144300 | 12362173050 | 47400 | 47400 | 47450 | 47400 | 70 |
| 259 | 20230906 | 144200 | 12358854850 | 47400 | 47450 | 47450 | 47400 | 352 |
| 260 | 20230906 | 144100 | 12342159300 | 47400 | 47500 | 47500 | 47400 | 3279 |
| 261 | 20230906 | 144000 | 12186589300 | 47500 | 47550 | 47550 | 47500 | 4988 |
| 262 | 20230906 | 143900 | 11949659050 | 47550 | 47550 | 47550 | 47500 | 169 |
| 263 | 20230906 | 143800 | 11941630900 | 47550 | 47550 | 47550 | 47500 | 1226 |
| 264 | 20230906 | 143700 | 11883334850 | 47550 | 47550 | 47600 | 47550 | 1213 |
| 265 | 20230906 | 143600 | 11825656650 | 47550 | 47550 | 47600 | 47550 | 134 |
| 266 | 20230906 | 143500 | 11819279900 | 47550 | 47600 | 47600 | 47550 | 380 |
| 267 | 20230906 | 143400 | 11801209850 | 47550 | 47550 | 47550 | 47550 | 380 |
| 268 | 20230906 | 143300 | 11783140850 | 47600 | 47550 | 47600 | 47550 | 1353 |
| 269 | 20230906 | 143200 | 11718805600 | 47550 | 47550 | 47600 | 47550 | 141 |
| 270 | 20230906 | 143100 | 11712096750 | 47600 | 47600 | 47600 | 47600 | 106 |
| 271 | 20230906 | 143000 | 11707051150 | 47550 | 47600 | 47600 | 47550 | 142 |
| 272 | 20230906 | 142900 | 11700298950 | 47550 | 47550 | 47600 | 47550 | 140 |
| 273 | 20230906 | 142800 | 11693636550 | 47600 | 47550 | 47600 | 47550 | 65 |
| 274 | 20230906 | 142700 | 11690543300 | 47550 | 47550 | 47600 | 47550 | 83 |
| 275 | 20230906 | 142600 | 11686596600 | 47600 | 47550 | 47600 | 47550 | 207 |
| 276 | 20230906 | 142500 | 11676746400 | 47550 | 47600 | 47600 | 47550 | 248 |
| 277 | 20230906 | 142400 | 11664953900 | 47550 | 47600 | 47600 | 47550 | 390 |
| 278 | 20230906 | 142300 | 11646406900 | 47550 | 47550 | 47600 | 47550 | 56 |
| 279 | 20230906 | 142200 | 11643744050 | 47550 | 47600 | 47600 | 47550 | 256 |
| 280 | 20230906 | 142100 | 11631571150 | 47600 | 47600 | 47600 | 47550 | 37 |
| 281 | 20230906 | 142000 | 11629811200 | 47600 | 47550 | 47600 | 47550 | 57 |
| 282 | 20230906 | 141900 | 11627099750 | 47550 | 47550 | 47600 | 47550 | 2368 |
| 283 | 20230906 | 141800 | 11514496800 | 47550 | 47600 | 47600 | 47550 | 415 |
| 284 | 20230906 | 141700 | 11494751200 | 47600 | 47600 | 47600 | 47550 | 143 |
| 285 | 20230906 | 141600 | 11487945450 | 47550 | 47550 | 47600 | 47550 | 230 |
| 286 | 20230906 | 141500 | 11477005500 | 47550 | 47550 | 47600 | 47550 | 616 |
| 287 | 20230906 | 141400 | 11447711550 | 47550 | 47600 | 47600 | 47550 | 621 |
| 288 | 20230906 | 141300 | 11418175750 | 47600 | 47600 | 47600 | 47550 | 123 |
| 289 | 20230906 | 141200 | 11412321550 | 47600 | 47600 | 47600 | 47550 | 103 |
| 290 | 20230906 | 141100 | 11407419000 | 47600 | 47600 | 47600 | 47550 | 732 |
| 291 | 20230906 | 141000 | 11372577250 | 47600 | 47550 | 47600 | 47550 | 127 |
| 292 | 20230906 | 140900 | 11366533300 | 47600 | 47600 | 47600 | 47550 | 100 |
| 293 | 20230906 | 140800 | 11361774350 | 47550 | 47550 | 47600 | 47550 | 146 |
| 294 | 20230906 | 140700 | 11354827100 | 47550 | 47650 | 47650 | 47550 | 1439 |
| 295 | 20230906 | 140600 | 11286341650 | 47600 | 47600 | 47650 | 47600 | 407 |
| 296 | 20230906 | 140500 | 11266964900 | 47650 | 47650 | 47650 | 47600 | 236 |
| 297 | 20230906 | 140400 | 11255725700 | 47650 | 47650 | 47650 | 47600 | 188 |
| 298 | 20230906 | 140300 | 11246772600 | 47650 | 47650 | 47650 | 47600 | 157 |
| 299 | 20230906 | 140200 | 11239298750 | 47600 | 47650 | 47650 | 47600 | 317 |
| 300 | 20230906 | 140100 | 11224204650 | 47650 | 47600 | 47650 | 47600 | 131 |
| 301 | 20230906 | 140000 | 11217964350 | 47600 | 47600 | 47650 | 47600 | 203 |
| 302 | 20230906 | 135900 | 11208292350 | 47600 | 47600 | 47650 | 47600 | 185 |
| 303 | 20230906 | 135800 | 11199481500 | 47600 | 47600 | 47650 | 47600 | 96 |
| 304 | 20230906 | 135700 | 11194909550 | 47600 | 47600 | 47650 | 47600 | 193 |
| 305 | 20230906 | 135600 | 11185720350 | 47650 | 47600 | 47650 | 47600 | 164 |
| 306 | 20230906 | 135500 | 11177906250 | 47650 | 47600 | 47650 | 47600 | 842 |
| 307 | 20230906 | 135400 | 11137822350 | 47650 | 47600 | 47650 | 47600 | 196 |
| 308 | 20230906 | 135300 | 11128490650 | 47600 | 47600 | 47650 | 47600 | 140 |
| 309 | 20230906 | 135200 | 11121823100 | 47650 | 47600 | 47650 | 47600 | 355 |
| 310 | 20230906 | 135100 | 11104912500 | 47600 | 47600 | 47650 | 47600 | 110 |
| 311 | 20230906 | 135000 | 11099672100 | 47650 | 47650 | 47650 | 47600 | 158 |
| 312 | 20230906 | 134900 | 11092145050 | 47650 | 47600 | 47650 | 47600 | 170 |
| 313 | 20230906 | 134800 | 11084051550 | 47650 | 47650 | 47650 | 47600 | 198 |
| 314 | 20230906 | 134700 | 11074617200 | 47650 | 47600 | 47650 | 47600 | 103 |
| 315 | 20230906 | 134600 | 11069711750 | 47600 | 47600 | 47650 | 47600 | 135 |
| 316 | 20230906 | 134500 | 11063282900 | 47650 | 47600 | 47650 | 47600 | 159 |
| 317 | 20230906 | 134400 | 11055712100 | 47600 | 47650 | 47650 | 47600 | 310 |
| 318 | 20230906 | 134300 | 11040950000 | 47650 | 47600 | 47650 | 47600 | 153 |
| 319 | 20230906 | 134200 | 11033661450 | 47600 | 47600 | 47650 | 47600 | 129 |
| 320 | 20230906 | 134100 | 11027517850 | 47600 | 47600 | 47650 | 47600 | 108 |
| 321 | 20230906 | 134000 | 11022373550 | 47600 | 47600 | 47650 | 47600 | 427 |
| 322 | 20230906 | 133900 | 11002030050 | 47600 | 47600 | 47650 | 47600 | 147 |
| 323 | 20230906 | 133800 | 10995028700 | 47650 | 47600 | 47650 | 47600 | 182 |
| 324 | 20230906 | 133700 | 10986362100 | 47600 | 47650 | 47650 | 47600 | 35 |
| 325 | 20230906 | 133600 | 10984695900 | 47650 | 47600 | 47650 | 47600 | 593 |
| 326 | 20230906 | 133500 | 10956467300 | 47650 | 47600 | 47650 | 47600 | 129 |
| 327 | 20230906 | 133400 | 10950323900 | 47600 | 47600 | 47650 | 47600 | 70 |
| 328 | 20230906 | 133300 | 10946989350 | 47600 | 47600 | 47650 | 47600 | 294 |
| 329 | 20230906 | 133200 | 10932991900 | 47650 | 47650 | 47650 | 47600 | 1124 |
| 330 | 20230906 | 133100 | 10879433400 | 47700 | 47650 | 47700 | 47650 | 139 |
| 331 | 20230906 | 133000 | 10872804200 | 47650 | 47650 | 47700 | 47650 | 118 |
| 332 | 20230906 | 132900 | 10867176200 | 47700 | 47650 | 47700 | 47650 | 64 |
| 333 | 20230906 | 132800 | 10864123950 | 47650 | 47650 | 47700 | 47650 | 138 |
| 334 | 20230906 | 132700 | 10857542750 | 47700 | 47650 | 47700 | 47650 | 204 |
| 335 | 20230906 | 132600 | 10847812400 | 47700 | 47700 | 47700 | 47650 | 461 |
| 336 | 20230906 | 132500 | 10825823250 | 47700 | 47650 | 47700 | 47650 | 159 |
| 337 | 20230906 | 132400 | 10818239200 | 47700 | 47650 | 47700 | 47600 | 936 |
| 338 | 20230906 | 132300 | 10773638000 | 47600 | 47600 | 47650 | 47600 | 1032 |
| 339 | 20230906 | 132200 | 10724508900 | 47600 | 47500 | 47600 | 47450 | 7398 |
| 340 | 20230906 | 132100 | 10372994600 | 47450 | 47450 | 47500 | 47450 | 119 |
| 341 | 20230906 | 132000 | 10367343600 | 47500 | 47500 | 47500 | 47450 | 318 |
| 342 | 20230906 | 131900 | 10352244600 | 47450 | 47500 | 47500 | 47450 | 722 |
| 343 | 20230906 | 131800 | 10317977900 | 47500 | 47500 | 47500 | 47450 | 343 |
| 344 | 20230906 | 131700 | 10301700500 | 47450 | 47450 | 47500 | 47450 | 23 |
| 345 | 20230906 | 131600 | 10300609000 | 47500 | 47450 | 47500 | 47450 | 82 |
| 346 | 20230906 | 131500 | 10296714500 | 47450 | 47500 | 47500 | 47450 | 1702 |
| 347 | 20230906 | 131400 | 10215946000 | 47500 | 47450 | 47500 | 47450 | 577 |
| 348 | 20230906 | 131300 | 10188566450 | 47450 | 47450 | 47500 | 47450 | 1706 |
| 349 | 20230906 | 131200 | 10107616100 | 47500 | 47450 | 47500 | 47450 | 138 |
| 350 | 20230906 | 131100 | 10101061850 | 47500 | 47450 | 47500 | 47450 | 136 |
| 351 | 20230906 | 131000 | 10094606400 | 47450 | 47550 | 47550 | 47450 | 2544 |
| 352 | 20230906 | 130900 | 9973783500 | 47550 | 47500 | 47550 | 47500 | 180 |
| 353 | 20230906 | 130800 | 9965227700 | 47550 | 47550 | 47550 | 47500 | 156 |
| 354 | 20230906 | 130700 | 9957810150 | 47550 | 47550 | 47550 | 47500 | 204 |
| 355 | 20230906 | 130600 | 9948110150 | 47500 | 47550 | 47550 | 47500 | 219 |
| 356 | 20230906 | 130500 | 9937702650 | 47500 | 47550 | 47550 | 47500 | 146 |
| 357 | 20230906 | 130400 | 9930761750 | 47500 | 47550 | 47550 | 47500 | 210 |
| 358 | 20230906 | 130300 | 9920782650 | 47550 | 47500 | 47550 | 47500 | 460 |
| 359 | 20230906 | 130200 | 9898919100 | 47500 | 47500 | 47550 | 47500 | 214 |
| 360 | 20230906 | 130100 | 9888748650 | 47550 | 47550 | 47550 | 47500 | 80 |
| 361 | 20230906 | 130000 | 9884945450 | 47550 | 47550 | 47550 | 47500 | 288 |
| 362 | 20230906 | 125900 | 9871252800 | 47550 | 47500 | 47550 | 47500 | 680 |
| 363 | 20230906 | 125800 | 9838920850 | 47550 | 47450 | 47550 | 47450 | 136 |
| 364 | 20230906 | 125700 | 9832454750 | 47450 | 47450 | 47550 | 47450 | 18164 |
| 365 | 20230906 | 125600 | 8970110400 | 47400 | 47450 | 47450 | 47400 | 225 |
| 366 | 20230906 | 125500 | 8959445350 | 47450 | 47400 | 47450 | 47400 | 310 |
| 367 | 20230906 | 125400 | 8944737050 | 47450 | 47400 | 47450 | 47400 | 275 |
| 368 | 20230906 | 125300 | 8931689850 | 47400 | 47450 | 47450 | 47400 | 528 |
| 369 | 20230906 | 125200 | 8906661750 | 47450 | 47400 | 47450 | 47400 | 108 |
| 370 | 20230906 | 125100 | 8901541950 | 47400 | 47400 | 47450 | 47400 | 208 |
| 371 | 20230906 | 125000 | 8891682600 | 47400 | 47400 | 47450 | 47400 | 223 |
| 372 | 20230906 | 124900 | 8881109400 | 47400 | 47450 | 47450 | 47400 | 3275 |
| 373 | 20230906 | 124800 | 8725873650 | 47450 | 47450 | 47450 | 47400 | 101 |
| 374 | 20230906 | 124700 | 8721082300 | 47400 | 47450 | 47450 | 47400 | 157 |
| 375 | 20230906 | 124600 | 8713636950 | 47450 | 47450 | 47450 | 47400 | 187 |
| 376 | 20230906 | 124500 | 8704771400 | 47450 | 47400 | 47450 | 47400 | 53 |
| 377 | 20230906 | 124400 | 8702257450 | 47400 | 47400 | 47450 | 47400 | 279 |
| 378 | 20230906 | 124300 | 8689031300 | 47400 | 47400 | 47450 | 47400 | 168 |
| 379 | 20230906 | 124200 | 8681064150 | 47450 | 47450 | 47450 | 47400 | 317 |
| 380 | 20230906 | 124100 | 8666034650 | 47450 | 47450 | 47450 | 47400 | 361 |
| 381 | 20230906 | 124000 | 8648911600 | 47450 | 47450 | 47450 | 47400 | 577 |
| 382 | 20230906 | 123900 | 8621551550 | 47450 | 47450 | 47450 | 47400 | 399 |
| 383 | 20230906 | 123800 | 8602619600 | 47400 | 47450 | 47450 | 47400 | 81 |
| 384 | 20230906 | 123700 | 8598777400 | 47450 | 47500 | 47500 | 47400 | 3800 |
| 385 | 20230906 | 123600 | 8418466450 | 47500 | 47450 | 47500 | 47450 | 469 |
| 386 | 20230906 | 123500 | 8396208950 | 47450 | 47450 | 47500 | 47450 | 609 |
| 387 | 20230906 | 123400 | 8367309450 | 47450 | 47500 | 47550 | 47450 | 4605 |
| 388 | 20230906 | 123300 | 8148568300 | 47500 | 47500 | 47550 | 47500 | 55 |
| 389 | 20230906 | 123200 | 8145953850 | 47500 | 47500 | 47550 | 47500 | 212 |
| 390 | 20230906 | 123100 | 8135874800 | 47550 | 47550 | 47550 | 47500 | 322 |
| 391 | 20230906 | 123000 | 8120575650 | 47500 | 47500 | 47550 | 47500 | 123 |
| 392 | 20230906 | 122900 | 8114728900 | 47500 | 47550 | 47550 | 47500 | 166 |
| 393 | 20230906 | 122800 | 8106841350 | 47550 | 47500 | 47550 | 47500 | 94 |
| 394 | 20230906 | 122700 | 8102374100 | 47550 | 47500 | 47550 | 47500 | 219 |
| 395 | 20230906 | 122600 | 8091960800 | 47550 | 47500 | 47550 | 47500 | 88 |
| 396 | 20230906 | 122500 | 8087779000 | 47500 | 47550 | 47550 | 47500 | 408 |
| 397 | 20230906 | 122400 | 8068393300 | 47550 | 47550 | 47550 | 47500 | 165 |
| 398 | 20230906 | 122300 | 8060550250 | 47550 | 47550 | 47550 | 47500 | 172 |
| 399 | 20230906 | 122200 | 8052372600 | 47500 | 47500 | 47550 | 47500 | 484 |
| 400 | 20230906 | 122100 | 8029378800 | 47500 | 47550 | 47550 | 47500 | 241 |
| 401 | 20230906 | 122000 | 8017930200 | 47500 | 47550 | 47550 | 47500 | 319 |
| 402 | 20230906 | 121900 | 8002765300 | 47550 | 47500 | 47550 | 47500 | 283 |
| 403 | 20230906 | 121800 | 7989316050 | 47500 | 47500 | 47550 | 47500 | 277 |
| 404 | 20230906 | 121700 | 7976155100 | 47500 | 47500 | 47550 | 47500 | 115 |
| 405 | 20230906 | 121600 | 7970689200 | 47550 | 47500 | 47550 | 47500 | 693 |
| 406 | 20230906 | 121500 | 7937770050 | 47500 | 47550 | 47550 | 47500 | 358 |
| 407 | 20230906 | 121400 | 7920763200 | 47500 | 47550 | 47550 | 47500 | 832 |
| 408 | 20230906 | 121300 | 7881227200 | 47550 | 47550 | 47550 | 47500 | 515 |
| 409 | 20230906 | 121200 | 7856740700 | 47550 | 47500 | 47550 | 47500 | 2101 |
| 410 | 20230906 | 121100 | 7756888850 | 47550 | 47600 | 47600 | 47550 | 3250 |
| 411 | 20230906 | 121000 | 7602340600 | 47550 | 47600 | 47600 | 47550 | 850 |
| 412 | 20230906 | 120900 | 7561922950 | 47550 | 47600 | 47600 | 47550 | 104 |
| 413 | 20230906 | 120800 | 7556973200 | 47600 | 47600 | 47600 | 47550 | 2786 |
| 414 | 20230906 | 120700 | 7424360600 | 47600 | 47550 | 47600 | 47550 | 968 |
| 415 | 20230906 | 120600 | 7378291250 | 47550 | 47650 | 47650 | 47550 | 2613 |
| 416 | 20230906 | 120500 | 7253915300 | 47600 | 47600 | 47650 | 47600 | 3890 |
| 417 | 20230906 | 120400 | 7068751250 | 47600 | 47650 | 47650 | 47600 | 317 |
| 418 | 20230906 | 120300 | 7053656500 | 47650 | 47700 | 47700 | 47650 | 15597 |
| 419 | 20230906 | 120200 | 6309848600 | 47750 | 47700 | 47750 | 47700 | 125 |
| 420 | 20230906 | 120100 | 6303884650 | 47700 | 47700 | 47750 | 47700 | 552 |
| 421 | 20230906 | 120000 | 6277528900 | 47700 | 47700 | 47750 | 47700 | 302 |
| 422 | 20230906 | 115900 | 6263121750 | 47700 | 47750 | 47750 | 47700 | 3165 |
| 423 | 20230906 | 115800 | 6112015400 | 47750 | 47750 | 47750 | 47750 | 516 |
| 424 | 20230906 | 115700 | 6087376400 | 47750 | 47800 | 47800 | 47750 | 59 |
| 425 | 20230906 | 115600 | 6084556600 | 47800 | 47800 | 47800 | 47750 | 2293 |
| 426 | 20230906 | 115500 | 5975061700 | 47750 | 47800 | 47800 | 47750 | 1095 |
| 427 | 20230906 | 115400 | 5922722400 | 47750 | 47800 | 47800 | 47750 | 2378 |
| 428 | 20230906 | 115300 | 5809054650 | 47850 | 47800 | 47850 | 47800 | 666 |
| 429 | 20230906 | 115200 | 5777215800 | 47800 | 47800 | 47800 | 47800 | 21 |
| 430 | 20230906 | 115100 | 5776212000 | 47850 | 47800 | 47850 | 47800 | 602 |
| 431 | 20230906 | 115000 | 5747434150 | 47850 | 47850 | 47850 | 47800 | 272 |
| 432 | 20230906 | 114900 | 5734431200 | 47850 | 47850 | 47850 | 47800 | 130 |
| 433 | 20230906 | 114800 | 5728213450 | 47850 | 47850 | 47850 | 47800 | 142 |
| 434 | 20230906 | 114700 | 5721420200 | 47850 | 47800 | 47850 | 47800 | 74 |
| 435 | 20230906 | 114600 | 5717882950 | 47800 | 47850 | 47850 | 47800 | 136 |
| 436 | 20230906 | 114500 | 5711375400 | 47800 | 47800 | 47850 | 47800 | 91 |
| 437 | 20230906 | 114400 | 5707024400 | 47800 | 47850 | 47850 | 47800 | 189 |
| 438 | 20230906 | 114300 | 5697980900 | 47850 | 47850 | 47850 | 47800 | 124 |
| 439 | 20230906 | 114200 | 5692048900 | 47800 | 47800 | 47850 | 47800 | 314 |
| 440 | 20230906 | 114100 | 5677034400 | 47850 | 47850 | 47850 | 47800 | 544 |
| 441 | 20230906 | 114000 | 5651004250 | 47900 | 47850 | 47900 | 47850 | 11 |
| 442 | 20230906 | 113900 | 5650477850 | 47850 | 47850 | 47850 | 47850 | 124 |
| 443 | 20230906 | 113800 | 5644544450 | 47850 | 47850 | 47900 | 47850 | 1155 |
| 444 | 20230906 | 113700 | 5589274600 | 47900 | 47900 | 47900 | 47850 | 77 |
| 445 | 20230906 | 113600 | 5585586500 | 47900 | 47900 | 47900 | 47850 | 189 |
| 446 | 20230906 | 113500 | 5576538800 | 47850 | 47850 | 47850 | 47850 | 167 |
| 447 | 20230906 | 113400 | 5568547850 | 47850 | 47850 | 47900 | 47850 | 99 |
| 448 | 20230906 | 113300 | 5563809200 | 47850 | 47900 | 47900 | 47850 | 72 |
| 449 | 20230906 | 113200 | 5560363350 | 47900 | 47900 | 47900 | 47850 | 313 |
| 450 | 20230906 | 113100 | 5545371350 | 47900 | 47800 | 47900 | 47800 | 4366 |
| 451 | 20230906 | 113000 | 5336439550 | 47800 | 47850 | 47850 | 47800 | 345 |
| 452 | 20230906 | 112900 | 5319947950 | 47800 | 47800 | 47850 | 47800 | 234 |
| 453 | 20230906 | 112800 | 5308753700 | 47800 | 47850 | 47850 | 47800 | 232 |
| 454 | 20230906 | 112700 | 5297663750 | 47800 | 47800 | 47850 | 47800 | 531 |
| 455 | 20230906 | 112600 | 5272278700 | 47800 | 47800 | 47800 | 47800 | 153 |
| 456 | 20230906 | 112500 | 5264965300 | 47800 | 47850 | 47850 | 47800 | 1022 |
| 457 | 20230906 | 112400 | 5216113600 | 47850 | 47800 | 47850 | 47800 | 149 |
| 458 | 20230906 | 112300 | 5208985650 | 47850 | 47850 | 47850 | 47800 | 189 |
| 459 | 20230906 | 112200 | 5199944650 | 47850 | 47850 | 47850 | 47800 | 82 |
| 460 | 20230906 | 112100 | 5196022300 | 47800 | 47850 | 47850 | 47800 | 174 |
| 461 | 20230906 | 112000 | 5187697100 | 47850 | 47850 | 47850 | 47800 | 126 |
| 462 | 20230906 | 111900 | 5181672750 | 47850 | 47850 | 47850 | 47800 | 106 |
| 463 | 20230906 | 111800 | 5176603200 | 47850 | 47800 | 47850 | 47800 | 27 |
| 464 | 20230906 | 111700 | 5175312300 | 47800 | 47800 | 47850 | 47800 | 98 |
| 465 | 20230906 | 111600 | 5170625000 | 47850 | 47800 | 47850 | 47800 | 190 |
| 466 | 20230906 | 111500 | 5161538050 | 47800 | 47850 | 47850 | 47800 | 92 |
| 467 | 20230906 | 111400 | 5157138900 | 47800 | 47800 | 47850 | 47800 | 80 |
| 468 | 20230906 | 111300 | 5153312700 | 47850 | 47800 | 47850 | 47800 | 228 |
| 469 | 20230906 | 111200 | 5142409150 | 47850 | 47800 | 47850 | 47800 | 14 |
| 470 | 20230906 | 111100 | 5141739850 | 47850 | 47850 | 47850 | 47800 | 274 |
| 471 | 20230906 | 111000 | 5128639650 | 47800 | 47800 | 47800 | 47800 | 44 |
| 472 | 20230906 | 110900 | 5126536450 | 47800 | 47800 | 47850 | 47800 | 84 |
| 473 | 20230906 | 110800 | 5122518200 | 47800 | 47800 | 47850 | 47800 | 239 |
| 474 | 20230906 | 110700 | 5111083350 | 47800 | 47800 | 47850 | 47800 | 174 |
| 475 | 20230906 | 110600 | 5102758250 | 47850 | 47800 | 47850 | 47800 | 108 |
| 476 | 20230906 | 110500 | 5097595800 | 47800 | 47800 | 47850 | 47800 | 1685 |
| 477 | 20230906 | 110400 | 5017052700 | 47800 | 47850 | 47850 | 47800 | 383 |
| 478 | 20230906 | 110300 | 4998741450 | 47800 | 47800 | 47800 | 47800 | 293 |
| 479 | 20230906 | 110200 | 4984736050 | 47800 | 47800 | 47850 | 47800 | 96 |
| 480 | 20230906 | 110100 | 4980144350 | 47850 | 47800 | 47850 | 47800 | 2661 |
| 481 | 20230906 | 110000 | 4852912900 | 47800 | 47750 | 47800 | 47750 | 190 |
| 482 | 20230906 | 105900 | 4843830950 | 47750 | 47800 | 47800 | 47750 | 448 |
| 483 | 20230906 | 105800 | 4822422150 | 47800 | 47800 | 47800 | 47750 | 93 |
| 484 | 20230906 | 105700 | 4817977250 | 47750 | 47750 | 47800 | 47750 | 218 |
| 485 | 20230906 | 105600 | 4807558250 | 47800 | 47750 | 47800 | 47750 | 248 |
| 486 | 20230906 | 105500 | 4795713700 | 47800 | 47750 | 47800 | 47750 | 187 |
| 487 | 20230906 | 105400 | 4786780950 | 47800 | 47800 | 47800 | 47750 | 326 |
| 488 | 20230906 | 105300 | 4771198500 | 47800 | 47800 | 47800 | 47750 | 118 |
| 489 | 20230906 | 105200 | 4765558150 | 47800 | 47750 | 47800 | 47750 | 313 |
| 490 | 20230906 | 105100 | 4750607200 | 47800 | 47750 | 47800 | 47750 | 235 |
| 491 | 20230906 | 105000 | 4739374700 | 47800 | 47800 | 47800 | 47750 | 111 |
| 492 | 20230906 | 104900 | 4734072650 | 47750 | 47750 | 47800 | 47750 | 62 |
| 493 | 20230906 | 104800 | 4731110150 | 47800 | 47750 | 47800 | 47750 | 148 |
| 494 | 20230906 | 104700 | 4724036300 | 47750 | 47750 | 47750 | 47700 | 2316 |
| 495 | 20230906 | 104600 | 4613447350 | 47700 | 47700 | 47750 | 47700 | 474 |
| 496 | 20230906 | 104500 | 4590823000 | 47700 | 47700 | 47750 | 47700 | 1010 |
| 497 | 20230906 | 104400 | 4542624300 | 47750 | 47850 | 47850 | 47700 | 7895 |
| 498 | 20230906 | 104300 | 4165358450 | 47800 | 47800 | 47850 | 47800 | 235 |
| 499 | 20230906 | 104200 | 4154125150 | 47850 | 47850 | 47850 | 47800 | 23 |
| 500 | 20230906 | 104100 | 4153025400 | 47800 | 47850 | 47850 | 47800 | 1287 |
| 501 | 20230906 | 104000 | 4091443800 | 47850 | 47850 | 47900 | 47850 | 115 |
| 502 | 20230906 | 103900 | 4085940850 | 47900 | 47900 | 47900 | 47850 | 979 |
| 503 | 20230906 | 103800 | 4039090350 | 47850 | 47850 | 47900 | 47850 | 432 |
| 504 | 20230906 | 103700 | 4018419100 | 47850 | 47900 | 47900 | 47850 | 2082 |
| 505 | 20230906 | 103600 | 3918750550 | 47900 | 47900 | 47900 | 47850 | 122 |
| 506 | 20230906 | 103500 | 3912908950 | 47900 | 47900 | 47900 | 47850 | 1059 |
| 507 | 20230906 | 103400 | 3862211900 | 47900 | 48000 | 48000 | 47900 | 3328 |
| 508 | 20230906 | 103300 | 3702719250 | 48000 | 47950 | 48000 | 47950 | 99 |
| 509 | 20230906 | 103200 | 3697971600 | 47950 | 48000 | 48000 | 47950 | 663 |
| 510 | 20230906 | 103100 | 3666147800 | 48050 | 48000 | 48050 | 48000 | 587 |
| 511 | 20230906 | 103000 | 3637969800 | 48050 | 48000 | 48050 | 48000 | 839 |
| 512 | 20230906 | 102900 | 3597657650 | 48000 | 48000 | 48050 | 48000 | 54 |
| 513 | 20230906 | 102800 | 3595064250 | 48000 | 48050 | 48050 | 48000 | 12 |
| 514 | 20230906 | 102700 | 3594488150 | 48050 | 48050 | 48050 | 48000 | 93 |
| 515 | 20230906 | 102600 | 3590020200 | 48000 | 48000 | 48050 | 48000 | 80 |
| 516 | 20230906 | 102500 | 3586179900 | 48050 | 48000 | 48050 | 48000 | 26 |
| 517 | 20230906 | 102400 | 3584931600 | 48000 | 48000 | 48050 | 48000 | 48 |
| 518 | 20230906 | 102300 | 3582627450 | 48000 | 48050 | 48050 | 48000 | 412 |
| 519 | 20230906 | 102200 | 3562831850 | 48000 | 48050 | 48100 | 48000 | 399 |
| 520 | 20230906 | 102100 | 3543660100 | 48050 | 48100 | 48100 | 48050 | 50 |
| 521 | 20230906 | 102000 | 3541255300 | 48050 | 48100 | 48100 | 48050 | 445 |
| 522 | 20230906 | 101900 | 3519873000 | 48050 | 48050 | 48050 | 48050 | 267 |
| 523 | 20230906 | 101800 | 3507043650 | 48100 | 48050 | 48100 | 48050 | 2 |
| 524 | 20230906 | 101700 | 3506947500 | 48100 | 48100 | 48100 | 48050 | 340 |
| 525 | 20230906 | 101600 | 3490598500 | 48100 | 48100 | 48100 | 48100 | 250 |
| 526 | 20230906 | 101500 | 3478573500 | 48100 | 48250 | 48300 | 48100 | 1031 |
| 527 | 20230906 | 101400 | 3428871400 | 48250 | 48250 | 48250 | 48200 | 508 |
| 528 | 20230906 | 101300 | 3404360450 | 48250 | 48200 | 48250 | 48200 | 940 |
| 529 | 20230906 | 101200 | 3359009050 | 48200 | 48150 | 48250 | 48100 | 522 |
| 530 | 20230906 | 101100 | 3333842350 | 48150 | 48100 | 48150 | 48050 | 1329 |
| 531 | 20230906 | 101000 | 3269900600 | 48100 | 48050 | 48100 | 48050 | 210 |
| 532 | 20230906 | 100900 | 3259800050 | 48050 | 48100 | 48100 | 48050 | 306 |
| 533 | 20230906 | 100800 | 3245082200 | 48050 | 48050 | 48100 | 48050 | 269 |
| 534 | 20230906 | 100700 | 3232156650 | 48050 | 48000 | 48050 | 48000 | 532 |
| 535 | 20230906 | 100600 | 3206594300 | 48050 | 48000 | 48050 | 48000 | 306 |
| 536 | 20230906 | 100500 | 3191902600 | 48000 | 48000 | 48050 | 48000 | 34 |
| 537 | 20230906 | 100400 | 3190270100 | 48050 | 48050 | 48050 | 48000 | 1745 |
| 538 | 20230906 | 100300 | 3106494950 | 48050 | 47950 | 48050 | 47950 | 1147 |
| 539 | 20230906 | 100200 | 3051425050 | 47950 | 47950 | 48000 | 47900 | 104 |
| 540 | 20230906 | 100100 | 3046438800 | 47950 | 47950 | 47950 | 47900 | 479 |
| 541 | 20230906 | 100000 | 3023470850 | 47950 | 47900 | 47950 | 47850 | 3174 |
| 542 | 20230906 | 095900 | 2871432400 | 47900 | 47900 | 47900 | 47850 | 256 |
| 543 | 20230906 | 095800 | 2859170050 | 47850 | 47900 | 47900 | 47850 | 26 |
| 544 | 20230906 | 095700 | 2857925750 | 47900 | 47900 | 47900 | 47850 | 179 |
| 545 | 20230906 | 095600 | 2849352200 | 47900 | 47900 | 47900 | 47850 | 26 |
| 546 | 20230906 | 095500 | 2848106950 | 47900 | 47900 | 47900 | 47900 | 14 |
| 547 | 20230906 | 095400 | 2847436350 | 47850 | 47850 | 47850 | 47800 | 1960 |
| 548 | 20230906 | 095300 | 2753650800 | 47800 | 47900 | 47900 | 47800 | 1730 |
| 549 | 20230906 | 095200 | 2670872850 | 47850 | 47900 | 47900 | 47850 | 137 |
| 550 | 20230906 | 095100 | 2664315650 | 47850 | 48000 | 48000 | 47850 | 4649 |
| 551 | 20230906 | 095000 | 2441660050 | 47950 | 47950 | 48000 | 47950 | 147 |
| 552 | 20230906 | 094900 | 2434609800 | 47950 | 47950 | 48000 | 47950 | 231 |
| 553 | 20230906 | 094800 | 2423533150 | 48000 | 47950 | 48000 | 47950 | 626 |
| 554 | 20230906 | 094700 | 2393515850 | 47950 | 47950 | 48000 | 47950 | 2021 |
| 555 | 20230906 | 094600 | 2296608850 | 48000 | 47950 | 48000 | 47950 | 401 |
| 556 | 20230906 | 094500 | 2277366950 | 48000 | 47950 | 48000 | 47950 | 703 |
| 557 | 20230906 | 094400 | 2243657450 | 48000 | 47950 | 48000 | 47950 | 875 |
| 558 | 20230906 | 094300 | 2201665200 | 47950 | 48000 | 48000 | 47950 | 906 |
| 559 | 20230906 | 094200 | 2158193300 | 48000 | 48050 | 48050 | 47950 | 4799 |
| 560 | 20230906 | 094100 | 1927838300 | 48000 | 48050 | 48050 | 48000 | 774 |
| 561 | 20230906 | 094000 | 1890670200 | 48050 | 48100 | 48100 | 48000 | 1890 |
| 562 | 20230906 | 093900 | 1799858550 | 48100 | 48100 | 48100 | 48100 | 695 |
| 563 | 20230906 | 093800 | 1766429050 | 48100 | 48100 | 48150 | 48100 | 700 |
| 564 | 20230906 | 093700 | 1732759000 | 48100 | 48150 | 48150 | 48100 | 1071 |
| 565 | 20230906 | 093600 | 1681239800 | 48150 | 48100 | 48150 | 48100 | 1196 |
| 566 | 20230906 | 093500 | 1623704350 | 48150 | 48150 | 48150 | 48100 | 596 |
| 567 | 20230906 | 093400 | 1595032450 | 48150 | 48200 | 48200 | 48150 | 1008 |
| 568 | 20230906 | 093300 | 1546492550 | 48200 | 48150 | 48200 | 48150 | 494 |
| 569 | 20230906 | 093200 | 1522686350 | 48200 | 48200 | 48250 | 48150 | 3227 |
| 570 | 20230906 | 093100 | 1367146400 | 48200 | 48200 | 48200 | 48150 | 391 |
| 571 | 20230906 | 093000 | 1348307800 | 48200 | 48150 | 48200 | 48150 | 559 |
| 572 | 20230906 | 092900 | 1321378100 | 48200 | 48200 | 48200 | 48150 | 334 |
| 573 | 20230906 | 092800 | 1305288750 | 48200 | 48200 | 48250 | 48200 | 1027 |
| 574 | 20230906 | 092700 | 1255786850 | 48200 | 48200 | 48200 | 48200 | 63 |
| 575 | 20230906 | 092600 | 1252750250 | 48250 | 48250 | 48250 | 48200 | 700 |
| 576 | 20230906 | 092500 | 1218987450 | 48250 | 48350 | 48350 | 48250 | 687 |
| 577 | 20230906 | 092400 | 1185810450 | 48350 | 48350 | 48350 | 48300 | 215 |
| 578 | 20230906 | 092300 | 1175416700 | 48350 | 48300 | 48400 | 48300 | 618 |
| 579 | 20230906 | 092200 | 1145555150 | 48300 | 48250 | 48300 | 48250 | 578 |
| 580 | 20230906 | 092100 | 1117638350 | 48250 | 48250 | 48300 | 48250 | 750 |
| 581 | 20230906 | 092000 | 1081449850 | 48250 | 48200 | 48250 | 48200 | 103 |
| 582 | 20230906 | 091900 | 1076480200 | 48200 | 48200 | 48250 | 48200 | 446 |
| 583 | 20230906 | 091800 | 1054973300 | 48200 | 48200 | 48200 | 48150 | 1634 |
| 584 | 20230906 | 091700 | 976251850 | 48250 | 48300 | 48300 | 48200 | 1212 |
| 585 | 20230906 | 091600 | 917791950 | 48300 | 48350 | 48350 | 48300 | 1047 |
| 586 | 20230906 | 091500 | 867219750 | 48350 | 48400 | 48400 | 48300 | 911 |
| 587 | 20230906 | 091400 | 823167050 | 48400 | 48500 | 48500 | 48400 | 590 |
| 588 | 20230906 | 091300 | 794596800 | 48500 | 48500 | 48500 | 48500 | 155 |
| 589 | 20230906 | 091200 | 787079300 | 48500 | 48600 | 48600 | 48500 | 751 |
| 590 | 20230906 | 091100 | 750625300 | 48600 | 48400 | 48600 | 48400 | 697 |
| 591 | 20230906 | 091000 | 716830450 | 48400 | 48400 | 48400 | 48350 | 1018 |
| 592 | 20230906 | 090900 | 667560800 | 48450 | 48450 | 48450 | 48400 | 119 |
| 593 | 20230906 | 090800 | 661795300 | 48450 | 48400 | 48500 | 48400 | 806 |
| 594 | 20230906 | 090700 | 622763850 | 48400 | 48450 | 48450 | 48400 | 327 |
| 595 | 20230906 | 090600 | 606936850 | 48400 | 48450 | 48450 | 48400 | 880 |
| 596 | 20230906 | 090500 | 564327150 | 48450 | 48300 | 48450 | 48300 | 1475 |
| 597 | 20230906 | 090400 | 492971400 | 48250 | 48450 | 48450 | 48150 | 3940 |
| 598 | 20230906 | 090300 | 302617050 | 48450 | 48450 | 48450 | 48400 | 407 |
| 599 | 20230906 | 090200 | 282899400 | 48450 | 48350 | 48500 | 48350 | 2229 |
| 600 | 20230906 | 090100 | 175051850 | 48400 | 48450 | 48600 | 48350 | 1401 |
| 601 | 20230906 | 090000 | 107143150 | 48450 | 48350 | 48700 | 48350 | 2207 |