34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 3 | 20230908 | 192700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230908 | 192600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230908 | 192500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230908 | 192400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230908 | 192300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230908 | 192200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230908 | 192100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230908 | 192000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230908 | 191900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230908 | 191800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230908 | 191700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230908 | 191600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230908 | 191500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230908 | 191400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230908 | 191300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230908 | 191200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230908 | 191100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230908 | 191000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230908 | 190900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230908 | 190800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230908 | 190700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230908 | 190600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230908 | 190500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230908 | 190400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230908 | 190300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230908 | 190200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230908 | 190100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230908 | 190000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230908 | 185900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230908 | 185800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 33 | 20230908 | 185700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230908 | 185600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230908 | 185500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230908 | 185400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230908 | 185300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230908 | 185200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230908 | 185100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230908 | 185000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230908 | 184900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230908 | 184800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230908 | 184700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230908 | 184600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230908 | 184500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230908 | 184400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230908 | 184300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230908 | 184200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230908 | 184100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230908 | 184000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230908 | 183900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230908 | 183800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230908 | 183700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230908 | 183600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230908 | 183500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230908 | 183400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230908 | 183300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230908 | 183200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230908 | 183100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230908 | 183000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230908 | 182900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230908 | 182800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 63 | 20230908 | 182700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230908 | 182600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230908 | 182500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230908 | 182400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230908 | 182300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230908 | 182200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230908 | 182100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230908 | 182000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230908 | 181900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230908 | 181800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230908 | 181700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230908 | 181600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230908 | 181500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230908 | 181400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230908 | 181300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230908 | 181200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230908 | 181100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230908 | 181000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230908 | 180900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230908 | 180800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230908 | 180700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230908 | 180600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230908 | 180500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230908 | 180400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230908 | 180300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230908 | 180200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230908 | 180100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230908 | 180000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230908 | 175900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230908 | 175800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 93 | 20230908 | 175700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230908 | 175600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230908 | 175500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230908 | 175400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230908 | 175300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230908 | 175200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230908 | 175100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230908 | 175000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230908 | 174900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230908 | 174800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230908 | 174700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230908 | 174600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230908 | 174500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230908 | 174400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230908 | 174300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230908 | 174200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230908 | 174100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230908 | 174000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230908 | 173900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230908 | 173800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230908 | 173700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230908 | 173600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230908 | 173500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230908 | 173400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230908 | 173300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230908 | 173200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230908 | 173100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230908 | 173000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230908 | 172900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230908 | 172800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 123 | 20230908 | 172700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230908 | 172600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230908 | 172500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230908 | 172400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230908 | 172300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230908 | 172200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230908 | 172100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230908 | 172000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230908 | 171900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230908 | 171800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230908 | 171700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230908 | 171600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230908 | 171500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230908 | 171400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230908 | 171300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230908 | 171200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230908 | 171100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230908 | 171000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230908 | 170900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230908 | 170800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230908 | 170700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230908 | 170600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230908 | 170500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230908 | 170400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230908 | 170300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230908 | 170200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230908 | 170100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230908 | 170000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230908 | 165900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230908 | 165800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 153 | 20230908 | 165700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230908 | 165600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230908 | 165500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230908 | 165400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230908 | 165300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230908 | 165200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230908 | 165100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230908 | 165000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230908 | 164900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230908 | 164800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230908 | 164700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230908 | 164600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230908 | 164500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230908 | 164400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230908 | 164300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230908 | 164200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230908 | 164100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230908 | 164000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230908 | 163900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230908 | 163800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230908 | 163700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230908 | 163600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230908 | 163500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230908 | 163400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230908 | 163300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230908 | 163200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230908 | 163100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230908 | 163000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230908 | 162900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230908 | 162800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 183 | 20230908 | 162700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230908 | 162600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230908 | 162500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230908 | 162400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230908 | 162300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230908 | 162200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230908 | 162100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230908 | 162000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230908 | 161900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230908 | 161800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230908 | 161700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230908 | 161600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230908 | 161500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230908 | 161400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20230908 | 161300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230908 | 161200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230908 | 161100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230908 | 161000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230908 | 160900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230908 | 160800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230908 | 160700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230908 | 160600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230908 | 160500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230908 | 160400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230908 | 160300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20230908 | 160200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20230908 | 160100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20230908 | 160000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230908 | 155900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230908 | 155800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 213 | 20230908 | 155700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230908 | 155600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230908 | 155500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230908 | 155400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230908 | 155300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230908 | 155200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230908 | 155100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230908 | 155000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20230908 | 154900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20230908 | 154800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20230908 | 154700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20230908 | 154600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20230908 | 154500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20230908 | 154400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20230908 | 154300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20230908 | 154200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20230908 | 154100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20230908 | 154000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20230908 | 153900 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20230908 | 153800 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20230908 | 153700 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20230908 | 153600 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20230908 | 153500 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20230908 | 153400 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20230908 | 153300 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20230908 | 153200 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20230908 | 153100 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20230908 | 153000 | 14522986050 | 42600 | 42600 | 42600 | 42600 | 4885 |
| 241 | 20230908 | 152900 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20230908 | 152800 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 243 | 20230908 | 152700 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20230908 | 152600 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20230908 | 152500 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20230908 | 152400 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20230908 | 152300 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20230908 | 152200 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20230908 | 152100 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20230908 | 152000 | 14314885050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20230908 | 151900 | 14314885050 | 42550 | 42600 | 42600 | 42550 | 1335 |
| 252 | 20230908 | 151800 | 14258067650 | 42600 | 42650 | 42650 | 42600 | 498 |
| 253 | 20230908 | 151700 | 14236852700 | 42600 | 42650 | 42650 | 42600 | 622 |
| 254 | 20230908 | 151600 | 14210349300 | 42650 | 42600 | 42650 | 42600 | 226 |
| 255 | 20230908 | 151500 | 14200717300 | 42650 | 42600 | 42650 | 42600 | 257 |
| 256 | 20230908 | 151400 | 14189759900 | 42600 | 42600 | 42650 | 42600 | 350 |
| 257 | 20230908 | 151300 | 14174845900 | 42600 | 42650 | 42650 | 42600 | 521 |
| 258 | 20230908 | 151200 | 14152650900 | 42650 | 42650 | 42650 | 42600 | 23 |
| 259 | 20230908 | 151100 | 14151670850 | 42600 | 42650 | 42650 | 42600 | 1730 |
| 260 | 20230908 | 151000 | 14077934950 | 42600 | 42650 | 42650 | 42600 | 1081 |
| 261 | 20230908 | 150900 | 14031865550 | 42600 | 42600 | 42650 | 42600 | 260 |
| 262 | 20230908 | 150800 | 14020789400 | 42650 | 42700 | 42700 | 42650 | 363 |
| 263 | 20230908 | 150700 | 14005307400 | 42650 | 42700 | 42750 | 42650 | 1202 |
| 264 | 20230908 | 150600 | 13954010200 | 42750 | 42750 | 42750 | 42700 | 364 |
| 265 | 20230908 | 150500 | 13938464900 | 42700 | 42700 | 42750 | 42700 | 248 |
| 266 | 20230908 | 150400 | 13927871950 | 42700 | 42750 | 42750 | 42700 | 351 |
| 267 | 20230908 | 150300 | 13912881150 | 42750 | 42700 | 42750 | 42700 | 815 |
| 268 | 20230908 | 150200 | 13878078700 | 42700 | 42700 | 42700 | 42650 | 331 |
| 269 | 20230908 | 150100 | 13863945750 | 42700 | 42650 | 42700 | 42650 | 71 |
| 270 | 20230908 | 150000 | 13860914100 | 42700 | 42650 | 42700 | 42650 | 101 |
| 271 | 20230908 | 145900 | 13856601550 | 42650 | 42700 | 42700 | 42650 | 191 |
| 272 | 20230908 | 145800 | 13848453500 | 42700 | 42650 | 42700 | 42650 | 152 |
| 273 | 20230908 | 145700 | 13841970550 | 42600 | 42600 | 42650 | 42600 | 242 |
| 274 | 20230908 | 145600 | 13831649400 | 42600 | 42650 | 42650 | 42600 | 205 |
| 275 | 20230908 | 145500 | 13822906350 | 42650 | 42650 | 42650 | 42650 | 306 |
| 276 | 20230908 | 145400 | 13809855450 | 42650 | 42600 | 42650 | 42600 | 210 |
| 277 | 20230908 | 145300 | 13800905100 | 42600 | 42650 | 42650 | 42600 | 4 |
| 278 | 20230908 | 145200 | 13800734650 | 42650 | 42650 | 42650 | 42600 | 31 |
| 279 | 20230908 | 145100 | 13799413050 | 42650 | 42650 | 42650 | 42600 | 223 |
| 280 | 20230908 | 145000 | 13789902200 | 42600 | 42650 | 42650 | 42600 | 249 |
| 281 | 20230908 | 144900 | 13779288700 | 42700 | 42700 | 42750 | 42700 | 733 |
| 282 | 20230908 | 144800 | 13747989450 | 42750 | 42750 | 42750 | 42750 | 188 |
| 283 | 20230908 | 144700 | 13739952450 | 42750 | 42700 | 42750 | 42700 | 7 |
| 284 | 20230908 | 144600 | 13739653300 | 42750 | 42750 | 42750 | 42700 | 75 |
| 285 | 20230908 | 144500 | 13736449600 | 42700 | 42750 | 42750 | 42700 | 58 |
| 286 | 20230908 | 144400 | 13733971600 | 42750 | 42700 | 42750 | 42700 | 56 |
| 287 | 20230908 | 144300 | 13731578950 | 42700 | 42750 | 42750 | 42700 | 686 |
| 288 | 20230908 | 144200 | 13702280000 | 42750 | 42700 | 42750 | 42700 | 219 |
| 289 | 20230908 | 144100 | 13692926950 | 42700 | 42700 | 42750 | 42700 | 548 |
| 290 | 20230908 | 144000 | 13669527100 | 42750 | 42700 | 42750 | 42700 | 442 |
| 291 | 20230908 | 143900 | 13650652900 | 42700 | 42700 | 42700 | 42700 | 289 |
| 292 | 20230908 | 143800 | 13638312600 | 42650 | 42700 | 42700 | 42650 | 115 |
| 293 | 20230908 | 143700 | 13633402150 | 42700 | 42700 | 42700 | 42650 | 24 |
| 294 | 20230908 | 143600 | 13632377700 | 42650 | 42650 | 42650 | 42650 | 919 |
| 295 | 20230908 | 143500 | 13593182350 | 42600 | 42650 | 42650 | 42600 | 230 |
| 296 | 20230908 | 143400 | 13583379600 | 42650 | 42650 | 42650 | 42600 | 55 |
| 297 | 20230908 | 143300 | 13581033950 | 42650 | 42650 | 42650 | 42600 | 13 |
| 298 | 20230908 | 143200 | 13580479800 | 42650 | 42600 | 42650 | 42600 | 293 |
| 299 | 20230908 | 143100 | 13567997950 | 42600 | 42600 | 42650 | 42600 | 960 |
| 300 | 20230908 | 143000 | 13527100650 | 42600 | 42600 | 42600 | 42550 | 269 |
| 301 | 20230908 | 142900 | 13515642850 | 42600 | 42550 | 42600 | 42550 | 129 |
| 302 | 20230908 | 142800 | 13510148100 | 42550 | 42600 | 42600 | 42550 | 85 |
| 303 | 20230908 | 142700 | 13506528450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20230908 | 142600 | 13506528450 | 42550 | 42550 | 42550 | 42550 | 22 |
| 305 | 20230908 | 142500 | 13505592350 | 42550 | 42550 | 42550 | 42550 | 80 |
| 306 | 20230908 | 142400 | 13502188350 | 42550 | 42550 | 42600 | 42550 | 261 |
| 307 | 20230908 | 142300 | 13491081650 | 42550 | 42550 | 42600 | 42550 | 165 |
| 308 | 20230908 | 142200 | 13484058400 | 42550 | 42550 | 42550 | 42550 | 41 |
| 309 | 20230908 | 142100 | 13482313850 | 42550 | 42550 | 42600 | 42550 | 167 |
| 310 | 20230908 | 142000 | 13475206850 | 42500 | 42550 | 42550 | 42500 | 273 |
| 311 | 20230908 | 141900 | 13463593250 | 42550 | 42600 | 42600 | 42550 | 703 |
| 312 | 20230908 | 141800 | 13433675550 | 42600 | 42600 | 42600 | 42550 | 233 |
| 313 | 20230908 | 141700 | 13423757400 | 42600 | 42550 | 42600 | 42550 | 10 |
| 314 | 20230908 | 141600 | 13423331700 | 42550 | 42550 | 42550 | 42500 | 692 |
| 315 | 20230908 | 141500 | 13393888100 | 42550 | 42550 | 42550 | 42550 | 2 |
| 316 | 20230908 | 141400 | 13393803000 | 42550 | 42550 | 42550 | 42500 | 131 |
| 317 | 20230908 | 141300 | 13388235300 | 42550 | 42500 | 42550 | 42500 | 214 |
| 318 | 20230908 | 141200 | 13379130000 | 42550 | 42550 | 42550 | 42500 | 237 |
| 319 | 20230908 | 141100 | 13369046650 | 42550 | 42500 | 42550 | 42500 | 298 |
| 320 | 20230908 | 141000 | 13356381550 | 42500 | 42500 | 42500 | 42450 | 69 |
| 321 | 20230908 | 140900 | 13353451050 | 42500 | 42450 | 42500 | 42450 | 206 |
| 322 | 20230908 | 140800 | 13344703500 | 42450 | 42400 | 42500 | 42400 | 172 |
| 323 | 20230908 | 140700 | 13337398750 | 42500 | 42350 | 42500 | 42350 | 1441 |
| 324 | 20230908 | 140600 | 13276280950 | 42350 | 42350 | 42350 | 42350 | 1327 |
| 325 | 20230908 | 140500 | 13220082500 | 42300 | 42350 | 42350 | 42300 | 18 |
| 326 | 20230908 | 140400 | 13219320750 | 42350 | 42350 | 42350 | 42350 | 738 |
| 327 | 20230908 | 140300 | 13188066450 | 42350 | 42350 | 42350 | 42350 | 763 |
| 328 | 20230908 | 140200 | 13155753400 | 42350 | 42350 | 42400 | 42350 | 682 |
| 329 | 20230908 | 140100 | 13126870500 | 42400 | 42400 | 42400 | 42400 | 49 |
| 330 | 20230908 | 140000 | 13124792900 | 42350 | 42400 | 42400 | 42350 | 74 |
| 331 | 20230908 | 135900 | 13121656500 | 42350 | 42350 | 42400 | 42350 | 439 |
| 332 | 20230908 | 135800 | 13103062550 | 42350 | 42350 | 42350 | 42350 | 3 |
| 333 | 20230908 | 135700 | 13102935500 | 42350 | 42400 | 42400 | 42350 | 611 |
| 334 | 20230908 | 135600 | 13077054500 | 42350 | 42400 | 42400 | 42350 | 218 |
| 335 | 20230908 | 135500 | 13067813700 | 42400 | 42400 | 42400 | 42350 | 374 |
| 336 | 20230908 | 135400 | 13051958650 | 42400 | 42500 | 42500 | 42400 | 3247 |
| 337 | 20230908 | 135300 | 12914160950 | 42500 | 42500 | 42500 | 42500 | 52 |
| 338 | 20230908 | 135200 | 12911950950 | 42500 | 42550 | 42550 | 42500 | 269 |
| 339 | 20230908 | 135100 | 12900518350 | 42550 | 42550 | 42550 | 42500 | 13 |
| 340 | 20230908 | 135000 | 12899965700 | 42550 | 42550 | 42550 | 42500 | 872 |
| 341 | 20230908 | 134900 | 12862862200 | 42550 | 42500 | 42550 | 42500 | 281 |
| 342 | 20230908 | 134800 | 12850913750 | 42500 | 42500 | 42500 | 42500 | 109 |
| 343 | 20230908 | 134700 | 12846281250 | 42550 | 42550 | 42550 | 42550 | 3 |
| 344 | 20230908 | 134600 | 12846153600 | 42500 | 42500 | 42500 | 42500 | 351 |
| 345 | 20230908 | 134500 | 12831236100 | 42500 | 42500 | 42500 | 42500 | 20 |
| 346 | 20230908 | 134400 | 12830386100 | 42500 | 42550 | 42550 | 42500 | 514 |
| 347 | 20230908 | 134300 | 12808535800 | 42500 | 42500 | 42550 | 42500 | 56 |
| 348 | 20230908 | 134200 | 12806153650 | 42550 | 42550 | 42550 | 42550 | 74 |
| 349 | 20230908 | 134100 | 12803004950 | 42550 | 42550 | 42600 | 42550 | 111 |
| 350 | 20230908 | 134000 | 12798281650 | 42550 | 42550 | 42550 | 42550 | 5 |
| 351 | 20230908 | 133900 | 12798068900 | 42550 | 42550 | 42550 | 42550 | 4 |
| 352 | 20230908 | 133800 | 12797898700 | 42600 | 42600 | 42600 | 42550 | 1290 |
| 353 | 20230908 | 133700 | 12742971900 | 42650 | 42650 | 42650 | 42650 | 10 |
| 354 | 20230908 | 133600 | 12742545400 | 42650 | 42600 | 42650 | 42600 | 21 |
| 355 | 20230908 | 133500 | 12741649900 | 42650 | 42650 | 42650 | 42650 | 107 |
| 356 | 20230908 | 133400 | 12737086350 | 42650 | 42650 | 42650 | 42650 | 56 |
| 357 | 20230908 | 133300 | 12734697950 | 42600 | 42700 | 42700 | 42600 | 281 |
| 358 | 20230908 | 133200 | 12722702350 | 42750 | 42600 | 42750 | 42600 | 1514 |
| 359 | 20230908 | 133100 | 12658146100 | 42600 | 42550 | 42600 | 42550 | 80 |
| 360 | 20230908 | 133000 | 12654738200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 361 | 20230908 | 132900 | 12654738200 | 42550 | 42550 | 42550 | 42550 | 172 |
| 362 | 20230908 | 132800 | 12647419600 | 42550 | 42550 | 42550 | 42550 | 5 |
| 363 | 20230908 | 132700 | 12647206850 | 42550 | 42550 | 42550 | 42550 | 106 |
| 364 | 20230908 | 132600 | 12642696550 | 42550 | 42550 | 42550 | 42550 | 1 |
| 365 | 20230908 | 132500 | 12642654000 | 42550 | 42550 | 42550 | 42550 | 50 |
| 366 | 20230908 | 132400 | 12640526500 | 42550 | 42550 | 42550 | 42550 | 254 |
| 367 | 20230908 | 132300 | 12629718800 | 42550 | 42550 | 42550 | 42550 | 29 |
| 368 | 20230908 | 132200 | 12628484850 | 42600 | 42600 | 42600 | 42550 | 71 |
| 369 | 20230908 | 132100 | 12625460300 | 42600 | 42550 | 42600 | 42550 | 6 |
| 370 | 20230908 | 132000 | 12625204950 | 42550 | 42600 | 42600 | 42550 | 67 |
| 371 | 20230908 | 131900 | 12622353400 | 42600 | 42600 | 42600 | 42550 | 30 |
| 372 | 20230908 | 131800 | 12621076600 | 42550 | 42500 | 42550 | 42500 | 856 |
| 373 | 20230908 | 131700 | 12584683850 | 42450 | 42450 | 42450 | 42450 | 936 |
| 374 | 20230908 | 131600 | 12544950650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 375 | 20230908 | 131500 | 12544950650 | 42450 | 42500 | 42500 | 42450 | 589 |
| 376 | 20230908 | 131400 | 12519947400 | 42500 | 42500 | 42500 | 42500 | 7 |
| 377 | 20230908 | 131300 | 12519649900 | 42450 | 42500 | 42500 | 42450 | 442 |
| 378 | 20230908 | 131200 | 12500865000 | 42500 | 42550 | 42550 | 42500 | 273 |
| 379 | 20230908 | 131100 | 12489254450 | 42550 | 42550 | 42550 | 42550 | 2 |
| 380 | 20230908 | 131000 | 12489169350 | 42600 | 42550 | 42600 | 42550 | 47 |
| 381 | 20230908 | 130900 | 12487169450 | 42600 | 42600 | 42650 | 42600 | 106 |
| 382 | 20230908 | 130800 | 12482653550 | 42650 | 42650 | 42650 | 42600 | 463 |
| 383 | 20230908 | 130700 | 12462927950 | 42600 | 42600 | 42600 | 42600 | 17 |
| 384 | 20230908 | 130600 | 12462203750 | 42600 | 42550 | 42600 | 42550 | 233 |
| 385 | 20230908 | 130500 | 12452289100 | 42550 | 42500 | 42550 | 42500 | 134 |
| 386 | 20230908 | 130400 | 12446593550 | 42500 | 42450 | 42500 | 42450 | 550 |
| 387 | 20230908 | 130300 | 12423219650 | 42500 | 42450 | 42500 | 42450 | 171 |
| 388 | 20230908 | 130200 | 12415959650 | 42450 | 42450 | 42450 | 42450 | 169 |
| 389 | 20230908 | 130100 | 12408785600 | 42450 | 42450 | 42500 | 42400 | 343 |
| 390 | 20230908 | 130000 | 12394220600 | 42500 | 42400 | 42500 | 42400 | 1989 |
| 391 | 20230908 | 125900 | 12309793250 | 42400 | 42600 | 42600 | 42400 | 6438 |
| 392 | 20230908 | 125800 | 12036254600 | 42650 | 42700 | 42700 | 42600 | 1368 |
| 393 | 20230908 | 125700 | 11977947900 | 42700 | 42700 | 42700 | 42650 | 349 |
| 394 | 20230908 | 125600 | 11963049050 | 42700 | 42700 | 42700 | 42700 | 2 |
| 395 | 20230908 | 125500 | 11962963650 | 42700 | 42700 | 42700 | 42700 | 400 |
| 396 | 20230908 | 125400 | 11945883650 | 42700 | 42750 | 42750 | 42700 | 56 |
| 397 | 20230908 | 125300 | 11943489700 | 42750 | 42750 | 42750 | 42750 | 49 |
| 398 | 20230908 | 125200 | 11941394950 | 42750 | 42750 | 42750 | 42750 | 218 |
| 399 | 20230908 | 125100 | 11932075450 | 42800 | 42750 | 42800 | 42750 | 88 |
| 400 | 20230908 | 125000 | 11928313400 | 42750 | 42700 | 42750 | 42700 | 436 |
| 401 | 20230908 | 124900 | 11909687200 | 42700 | 42750 | 42750 | 42700 | 64 |
| 402 | 20230908 | 124800 | 11906954150 | 42700 | 42750 | 42750 | 42700 | 614 |
| 403 | 20230908 | 124700 | 11880730700 | 42700 | 42750 | 42750 | 42700 | 348 |
| 404 | 20230908 | 124600 | 11865853750 | 42750 | 42750 | 42750 | 42700 | 22 |
| 405 | 20230908 | 124500 | 11864913350 | 42750 | 42750 | 42750 | 42700 | 67 |
| 406 | 20230908 | 124400 | 11862050400 | 42750 | 42700 | 42750 | 42700 | 57 |
| 407 | 20230908 | 124300 | 11859616350 | 42700 | 42800 | 42800 | 42700 | 311 |
| 408 | 20230908 | 124200 | 11846322900 | 42750 | 42750 | 42800 | 42750 | 687 |
| 409 | 20230908 | 124100 | 11816938550 | 42750 | 42750 | 42750 | 42750 | 2 |
| 410 | 20230908 | 124000 | 11816853050 | 42750 | 42750 | 42800 | 42750 | 54 |
| 411 | 20230908 | 123900 | 11814543600 | 42750 | 42750 | 42750 | 42750 | 975 |
| 412 | 20230908 | 123800 | 11772862350 | 42750 | 42750 | 42750 | 42750 | 104 |
| 413 | 20230908 | 123700 | 11768416350 | 42750 | 42750 | 42800 | 42750 | 156 |
| 414 | 20230908 | 123600 | 11761744850 | 42750 | 42750 | 42750 | 42750 | 101 |
| 415 | 20230908 | 123500 | 11757427100 | 42750 | 42800 | 42800 | 42750 | 1131 |
| 416 | 20230908 | 123400 | 11709072400 | 42800 | 42800 | 42850 | 42800 | 286 |
| 417 | 20230908 | 123300 | 11696831150 | 42800 | 42800 | 42800 | 42800 | 120 |
| 418 | 20230908 | 123200 | 11691695150 | 42800 | 42850 | 42850 | 42800 | 1162 |
| 419 | 20230908 | 123100 | 11641961500 | 42800 | 42800 | 42800 | 42800 | 111 |
| 420 | 20230908 | 123000 | 11637210700 | 42800 | 42800 | 42850 | 42800 | 59 |
| 421 | 20230908 | 122900 | 11634683050 | 42800 | 42850 | 42850 | 42800 | 322 |
| 422 | 20230908 | 122800 | 11620899950 | 42800 | 42800 | 42850 | 42800 | 170 |
| 423 | 20230908 | 122700 | 11613618100 | 42800 | 42850 | 42900 | 42800 | 510 |
| 424 | 20230908 | 122600 | 11591779500 | 42850 | 42850 | 42850 | 42850 | 101 |
| 425 | 20230908 | 122500 | 11587451650 | 42900 | 42850 | 42900 | 42800 | 1201 |
| 426 | 20230908 | 122400 | 11536019000 | 42850 | 42850 | 42850 | 42850 | 209 |
| 427 | 20230908 | 122300 | 11527063350 | 42850 | 42850 | 42850 | 42850 | 2 |
| 428 | 20230908 | 122200 | 11526977650 | 42850 | 42900 | 42900 | 42850 | 395 |
| 429 | 20230908 | 122100 | 11510051200 | 42850 | 42900 | 42900 | 42850 | 3 |
| 430 | 20230908 | 122000 | 11509922550 | 42900 | 42850 | 42900 | 42850 | 85 |
| 431 | 20230908 | 121900 | 11506277500 | 42900 | 42850 | 42900 | 42850 | 101 |
| 432 | 20230908 | 121800 | 11501948750 | 42850 | 42850 | 42850 | 42800 | 67 |
| 433 | 20230908 | 121700 | 11499077850 | 42850 | 42850 | 42850 | 42850 | 47 |
| 434 | 20230908 | 121600 | 11497063900 | 42850 | 42850 | 42900 | 42850 | 247 |
| 435 | 20230908 | 121500 | 11486478500 | 42850 | 42800 | 42850 | 42800 | 91 |
| 436 | 20230908 | 121400 | 11482579200 | 42850 | 42850 | 42850 | 42800 | 133 |
| 437 | 20230908 | 121300 | 11476880700 | 42800 | 42800 | 42850 | 42800 | 52 |
| 438 | 20230908 | 121200 | 11474652700 | 42850 | 42900 | 42900 | 42800 | 2578 |
| 439 | 20230908 | 121100 | 11364194550 | 42900 | 42950 | 42950 | 42900 | 162 |
| 440 | 20230908 | 121000 | 11357242650 | 42950 | 42950 | 42950 | 42950 | 12 |
| 441 | 20230908 | 120900 | 11356727250 | 42950 | 42900 | 42950 | 42900 | 37 |
| 442 | 20230908 | 120800 | 11355138450 | 42900 | 42900 | 42950 | 42900 | 10 |
| 443 | 20230908 | 120700 | 11354709300 | 42900 | 42900 | 42900 | 42900 | 68 |
| 444 | 20230908 | 120600 | 11351792100 | 42900 | 42900 | 42900 | 42850 | 205 |
| 445 | 20230908 | 120500 | 11342997700 | 42900 | 42900 | 42900 | 42850 | 29 |
| 446 | 20230908 | 120400 | 11341754250 | 42900 | 42850 | 42900 | 42850 | 267 |
| 447 | 20230908 | 120300 | 11330312900 | 42850 | 42850 | 42900 | 42850 | 234 |
| 448 | 20230908 | 120200 | 11320285850 | 42850 | 42950 | 42950 | 42850 | 160 |
| 449 | 20230908 | 120100 | 11313415400 | 42950 | 43000 | 43000 | 42950 | 216 |
| 450 | 20230908 | 120000 | 11304130800 | 43000 | 42850 | 43000 | 42850 | 95 |
| 451 | 20230908 | 115900 | 11300048250 | 42850 | 42850 | 42850 | 42850 | 2 |
| 452 | 20230908 | 115800 | 11299962550 | 42850 | 42850 | 42850 | 42850 | 4 |
| 453 | 20230908 | 115700 | 11299791150 | 42800 | 42800 | 42800 | 42800 | 58 |
| 454 | 20230908 | 115600 | 11297308750 | 42800 | 42800 | 42900 | 42750 | 737 |
| 455 | 20230908 | 115500 | 11265765100 | 42750 | 42800 | 42800 | 42750 | 368 |
| 456 | 20230908 | 115400 | 11250014800 | 42800 | 42800 | 42850 | 42800 | 388 |
| 457 | 20230908 | 115300 | 11233408350 | 42800 | 42900 | 42900 | 42800 | 115 |
| 458 | 20230908 | 115200 | 11228480600 | 42900 | 42800 | 42900 | 42800 | 501 |
| 459 | 20230908 | 115100 | 11207011700 | 42800 | 42800 | 42850 | 42800 | 43 |
| 460 | 20230908 | 115000 | 11205170150 | 42800 | 42850 | 42850 | 42800 | 30 |
| 461 | 20230908 | 114900 | 11203885250 | 42850 | 42800 | 42850 | 42800 | 405 |
| 462 | 20230908 | 114800 | 11186549250 | 42850 | 42800 | 42850 | 42800 | 218 |
| 463 | 20230908 | 114700 | 11177218600 | 42800 | 42900 | 42900 | 42800 | 386 |
| 464 | 20230908 | 114600 | 11160677800 | 42900 | 42850 | 42900 | 42850 | 173 |
| 465 | 20230908 | 114500 | 11153256250 | 42950 | 42900 | 42950 | 42850 | 85 |
| 466 | 20230908 | 114400 | 11149612550 | 42900 | 42900 | 42950 | 42900 | 81 |
| 467 | 20230908 | 114300 | 11146136500 | 42900 | 42900 | 42900 | 42900 | 37 |
| 468 | 20230908 | 114200 | 11144549200 | 42900 | 42900 | 42900 | 42900 | 330 |
| 469 | 20230908 | 114100 | 11130392200 | 42950 | 42900 | 42950 | 42900 | 94 |
| 470 | 20230908 | 114000 | 11126356050 | 42900 | 42950 | 43000 | 42900 | 336 |
| 471 | 20230908 | 113900 | 11111925600 | 42950 | 42950 | 42950 | 42900 | 36 |
| 472 | 20230908 | 113800 | 11110379700 | 42950 | 42900 | 42950 | 42900 | 48 |
| 473 | 20230908 | 113700 | 11108320250 | 42900 | 42900 | 42950 | 42900 | 77 |
| 474 | 20230908 | 113600 | 11105016700 | 42900 | 43000 | 43000 | 42900 | 848 |
| 475 | 20230908 | 113500 | 11068596650 | 42950 | 42950 | 42950 | 42950 | 73 |
| 476 | 20230908 | 113400 | 11065461300 | 42950 | 43000 | 43000 | 42950 | 268 |
| 477 | 20230908 | 113300 | 11053938250 | 43000 | 43050 | 43050 | 43000 | 98 |
| 478 | 20230908 | 113200 | 11049723200 | 43050 | 43050 | 43050 | 43050 | 129 |
| 479 | 20230908 | 113100 | 11044169750 | 43050 | 43050 | 43100 | 43000 | 148 |
| 480 | 20230908 | 113000 | 11037798300 | 43050 | 43000 | 43050 | 43000 | 206 |
| 481 | 20230908 | 112900 | 11028931900 | 43000 | 43050 | 43050 | 43000 | 103 |
| 482 | 20230908 | 112800 | 11024501700 | 43000 | 43000 | 43000 | 43000 | 237 |
| 483 | 20230908 | 112700 | 11014310700 | 43050 | 43050 | 43050 | 43050 | 294 |
| 484 | 20230908 | 112600 | 11001654000 | 43100 | 43050 | 43100 | 43050 | 13 |
| 485 | 20230908 | 112500 | 11001094300 | 43100 | 43050 | 43100 | 43050 | 78 |
| 486 | 20230908 | 112400 | 10997735000 | 43050 | 43050 | 43100 | 43000 | 302 |
| 487 | 20230908 | 112300 | 10984732950 | 43050 | 43000 | 43050 | 43000 | 868 |
| 488 | 20230908 | 112200 | 10947366900 | 43000 | 43000 | 43000 | 43000 | 160 |
| 489 | 20230908 | 112100 | 10940486900 | 43000 | 42950 | 43000 | 42950 | 888 |
| 490 | 20230908 | 112000 | 10902303700 | 42950 | 42950 | 43000 | 42950 | 250 |
| 491 | 20230908 | 111900 | 10891565100 | 42950 | 42900 | 43000 | 42900 | 486 |
| 492 | 20230908 | 111800 | 10870698050 | 42900 | 42850 | 42900 | 42850 | 152 |
| 493 | 20230908 | 111700 | 10864181650 | 42800 | 42750 | 42850 | 42700 | 3432 |
| 494 | 20230908 | 111600 | 10717322250 | 42750 | 42850 | 42850 | 42750 | 165 |
| 495 | 20230908 | 111500 | 10710259850 | 42800 | 42750 | 42850 | 42750 | 586 |
| 496 | 20230908 | 111400 | 10685201300 | 42800 | 42850 | 42900 | 42800 | 857 |
| 497 | 20230908 | 111300 | 10648504100 | 42850 | 42950 | 42950 | 42850 | 632 |
| 498 | 20230908 | 111200 | 10621383750 | 42950 | 42950 | 43000 | 42950 | 246 |
| 499 | 20230908 | 111100 | 10610815700 | 42950 | 42850 | 42950 | 42850 | 226 |
| 500 | 20230908 | 111000 | 10601121600 | 42850 | 42900 | 42900 | 42850 | 311 |
| 501 | 20230908 | 110900 | 10587791050 | 42900 | 42850 | 42900 | 42850 | 196 |
| 502 | 20230908 | 110800 | 10579390200 | 42850 | 42950 | 42950 | 42850 | 2890 |
| 503 | 20230908 | 110700 | 10455466550 | 42950 | 43000 | 43000 | 42950 | 21 |
| 504 | 20230908 | 110600 | 10454564500 | 42950 | 42950 | 42950 | 42950 | 355 |
| 505 | 20230908 | 110500 | 10439317250 | 42950 | 43000 | 43000 | 42950 | 215 |
| 506 | 20230908 | 110400 | 10430077850 | 43000 | 43000 | 43000 | 43000 | 292 |
| 507 | 20230908 | 110300 | 10417521850 | 43000 | 43050 | 43050 | 43000 | 638 |
| 508 | 20230908 | 110200 | 10390064400 | 43050 | 43000 | 43050 | 43000 | 53 |
| 509 | 20230908 | 110100 | 10387784050 | 43050 | 43050 | 43100 | 43050 | 415 |
| 510 | 20230908 | 110000 | 10369917150 | 43100 | 43100 | 43100 | 43050 | 598 |
| 511 | 20230908 | 105900 | 10344151850 | 43050 | 43050 | 43100 | 43050 | 373 |
| 512 | 20230908 | 105800 | 10328090300 | 43050 | 43100 | 43100 | 43050 | 283 |
| 513 | 20230908 | 105700 | 10315903100 | 43100 | 43050 | 43100 | 43050 | 504 |
| 514 | 20230908 | 105600 | 10294185500 | 43100 | 43000 | 43100 | 43000 | 1056 |
| 515 | 20230908 | 105500 | 10248752300 | 42950 | 43000 | 43000 | 42950 | 133 |
| 516 | 20230908 | 105400 | 10243036700 | 42950 | 43000 | 43000 | 42950 | 619 |
| 517 | 20230908 | 105300 | 10216450550 | 42950 | 43050 | 43050 | 42950 | 159 |
| 518 | 20230908 | 105200 | 10209616400 | 43050 | 43000 | 43100 | 42950 | 1384 |
| 519 | 20230908 | 105100 | 10150065650 | 42950 | 42850 | 42950 | 42800 | 1090 |
| 520 | 20230908 | 105000 | 10103320250 | 42800 | 42950 | 42950 | 42800 | 4985 |
| 521 | 20230908 | 104900 | 9889666250 | 42950 | 42950 | 43000 | 42950 | 521 |
| 522 | 20230908 | 104800 | 9867270250 | 43000 | 43000 | 43000 | 43000 | 515 |
| 523 | 20230908 | 104700 | 9845125250 | 43050 | 43050 | 43050 | 43050 | 39 |
| 524 | 20230908 | 104600 | 9843446300 | 43000 | 43050 | 43050 | 43000 | 635 |
| 525 | 20230908 | 104500 | 9816120850 | 43050 | 43150 | 43150 | 43050 | 395 |
| 526 | 20230908 | 104400 | 9799106550 | 43100 | 43100 | 43100 | 43050 | 921 |
| 527 | 20230908 | 104300 | 9759418250 | 43050 | 42950 | 43050 | 42950 | 1754 |
| 528 | 20230908 | 104200 | 9684065200 | 42950 | 43050 | 43050 | 42950 | 828 |
| 529 | 20230908 | 104100 | 9648452600 | 43050 | 43150 | 43150 | 43050 | 706 |
| 530 | 20230908 | 104000 | 9618024550 | 43150 | 43100 | 43150 | 43100 | 254 |
| 531 | 20230908 | 103900 | 9607064700 | 43100 | 42900 | 43150 | 42900 | 1283 |
| 532 | 20230908 | 103800 | 9551830100 | 42950 | 43100 | 43100 | 42950 | 4273 |
| 533 | 20230908 | 103700 | 9367980400 | 43100 | 43150 | 43150 | 43100 | 1666 |
| 534 | 20230908 | 103600 | 9296096600 | 43150 | 43200 | 43200 | 43150 | 394 |
| 535 | 20230908 | 103500 | 9279091000 | 43200 | 43250 | 43300 | 43200 | 1882 |
| 536 | 20230908 | 103400 | 9197772100 | 43300 | 43150 | 43300 | 43150 | 1327 |
| 537 | 20230908 | 103300 | 9140434650 | 43150 | 43150 | 43200 | 43100 | 790 |
| 538 | 20230908 | 103200 | 9106350800 | 43150 | 43200 | 43200 | 43150 | 459 |
| 539 | 20230908 | 103100 | 9086528650 | 43200 | 43250 | 43250 | 43150 | 1037 |
| 540 | 20230908 | 103000 | 9041720450 | 43250 | 43400 | 43400 | 43250 | 1612 |
| 541 | 20230908 | 102900 | 8971875050 | 43400 | 43400 | 43450 | 43350 | 1742 |
| 542 | 20230908 | 102800 | 8896264050 | 43400 | 43450 | 43450 | 43400 | 195 |
| 543 | 20230908 | 102700 | 8887796350 | 43450 | 43400 | 43450 | 43400 | 1292 |
| 544 | 20230908 | 102600 | 8831715900 | 43400 | 43400 | 43400 | 43350 | 265 |
| 545 | 20230908 | 102500 | 8820215400 | 43400 | 43400 | 43400 | 43350 | 674 |
| 546 | 20230908 | 102400 | 8790969950 | 43400 | 43350 | 43400 | 43350 | 85 |
| 547 | 20230908 | 102300 | 8787284700 | 43350 | 43400 | 43400 | 43350 | 726 |
| 548 | 20230908 | 102200 | 8755800750 | 43400 | 43250 | 43400 | 43150 | 5953 |
| 549 | 20230908 | 102100 | 8498111650 | 43250 | 43300 | 43300 | 43250 | 1241 |
| 550 | 20230908 | 102000 | 8444419750 | 43300 | 43250 | 43300 | 43250 | 2177 |
| 551 | 20230908 | 101900 | 8350156700 | 43250 | 43350 | 43350 | 43250 | 1501 |
| 552 | 20230908 | 101800 | 8285138700 | 43400 | 43350 | 43400 | 43350 | 811 |
| 553 | 20230908 | 101700 | 8249972850 | 43350 | 43400 | 43450 | 43300 | 1626 |
| 554 | 20230908 | 101600 | 8179467950 | 43400 | 43400 | 43450 | 43350 | 1896 |
| 555 | 20230908 | 101500 | 8097208250 | 43400 | 43500 | 43500 | 43350 | 1905 |
| 556 | 20230908 | 101400 | 8014430600 | 43500 | 43450 | 43500 | 43400 | 2050 |
| 557 | 20230908 | 101300 | 7925358050 | 43450 | 43450 | 43500 | 43400 | 1994 |
| 558 | 20230908 | 101200 | 7838703100 | 43450 | 43300 | 43450 | 43250 | 2485 |
| 559 | 20230908 | 101100 | 7730962750 | 43250 | 43400 | 43400 | 43250 | 2080 |
| 560 | 20230908 | 101000 | 7640829750 | 43400 | 43500 | 43550 | 43350 | 3351 |
| 561 | 20230908 | 100900 | 7495205100 | 43550 | 43550 | 43650 | 43500 | 4708 |
| 562 | 20230908 | 100800 | 7290100050 | 43650 | 43550 | 43650 | 43500 | 3517 |
| 563 | 20230908 | 100700 | 7136837250 | 43550 | 43450 | 43550 | 43400 | 3608 |
| 564 | 20230908 | 100600 | 6979967700 | 43400 | 43550 | 43550 | 43350 | 4070 |
| 565 | 20230908 | 100500 | 6803180850 | 43500 | 43750 | 43750 | 43450 | 9240 |
| 566 | 20230908 | 100400 | 6400294100 | 43700 | 43400 | 43850 | 43400 | 21179 |
| 567 | 20230908 | 100300 | 5476274400 | 43400 | 43300 | 43400 | 43200 | 5339 |
| 568 | 20230908 | 100200 | 5244928750 | 43300 | 42950 | 43350 | 42900 | 19294 |
| 569 | 20230908 | 100100 | 4413910450 | 42950 | 42700 | 43000 | 42700 | 11892 |
| 570 | 20230908 | 100000 | 3904068050 | 42750 | 42750 | 42750 | 42650 | 421 |
| 571 | 20230908 | 095900 | 3886075900 | 42700 | 42700 | 42750 | 42700 | 1109 |
| 572 | 20230908 | 095800 | 3838686000 | 42700 | 42750 | 42800 | 42650 | 399 |
| 573 | 20230908 | 095700 | 3821632400 | 42750 | 42600 | 42800 | 42600 | 7744 |
| 574 | 20230908 | 095600 | 3490965700 | 42600 | 42600 | 42650 | 42600 | 867 |
| 575 | 20230908 | 095500 | 3454031450 | 42600 | 42500 | 42600 | 42500 | 169 |
| 576 | 20230908 | 095400 | 3446841750 | 42550 | 42600 | 42600 | 42500 | 475 |
| 577 | 20230908 | 095300 | 3426619000 | 42600 | 42550 | 42600 | 42550 | 1548 |
| 578 | 20230908 | 095200 | 3360719250 | 42550 | 42600 | 42600 | 42550 | 1550 |
| 579 | 20230908 | 095100 | 3294691800 | 42600 | 42500 | 42600 | 42500 | 197 |
| 580 | 20230908 | 095000 | 3286309300 | 42500 | 42650 | 42650 | 42500 | 802 |
| 581 | 20230908 | 094900 | 3252142200 | 42650 | 42700 | 42700 | 42500 | 1392 |
| 582 | 20230908 | 094800 | 3192907900 | 42650 | 42700 | 42750 | 42650 | 915 |
| 583 | 20230908 | 094700 | 3153839300 | 42750 | 42600 | 42750 | 42600 | 1650 |
| 584 | 20230908 | 094600 | 3083375200 | 42700 | 42600 | 42700 | 42550 | 862 |
| 585 | 20230908 | 094500 | 3046617950 | 42600 | 42600 | 42650 | 42550 | 1003 |
| 586 | 20230908 | 094400 | 3003878350 | 42600 | 42550 | 42600 | 42550 | 445 |
| 587 | 20230908 | 094300 | 2984940900 | 42550 | 42450 | 42600 | 42450 | 464 |
| 588 | 20230908 | 094200 | 2965202750 | 42400 | 42650 | 42650 | 42400 | 750 |
| 589 | 20230908 | 094100 | 2933303200 | 42650 | 42700 | 42750 | 42650 | 407 |
| 590 | 20230908 | 094000 | 2915933450 | 42700 | 42700 | 42750 | 42650 | 1783 |
| 591 | 20230908 | 093900 | 2839757050 | 42700 | 42650 | 42700 | 42600 | 2058 |
| 592 | 20230908 | 093800 | 2751942700 | 42650 | 42600 | 42650 | 42600 | 3639 |
| 593 | 20230908 | 093700 | 2596841150 | 42600 | 42550 | 42600 | 42400 | 2010 |
| 594 | 20230908 | 093600 | 2511357600 | 42550 | 42400 | 42550 | 42400 | 1951 |
| 595 | 20230908 | 093500 | 2428484850 | 42400 | 42450 | 42450 | 42350 | 107 |
| 596 | 20230908 | 093400 | 2423951900 | 42400 | 42500 | 42500 | 42350 | 614 |
| 597 | 20230908 | 093300 | 2397908950 | 42500 | 42450 | 42500 | 42450 | 612 |
| 598 | 20230908 | 093200 | 2371929450 | 42450 | 42350 | 42500 | 42300 | 770 |
| 599 | 20230908 | 093100 | 2339267550 | 42300 | 42400 | 42400 | 42300 | 178 |
| 600 | 20230908 | 093000 | 2331732100 | 42400 | 42400 | 42400 | 42350 | 322 |
| 601 | 20230908 | 092900 | 2318079350 | 42400 | 42350 | 42400 | 42350 | 1406 |
| 602 | 20230908 | 092800 | 2258510100 | 42300 | 42250 | 42350 | 42200 | 1261 |
| 603 | 20230908 | 092700 | 2205213700 | 42300 | 42400 | 42400 | 42250 | 1274 |
| 604 | 20230908 | 092600 | 2151287900 | 42400 | 42400 | 42450 | 42400 | 250 |
| 605 | 20230908 | 092500 | 2140679600 | 42400 | 42450 | 42500 | 42400 | 414 |
| 606 | 20230908 | 092400 | 2123104850 | 42500 | 42500 | 42550 | 42400 | 1381 |
| 607 | 20230908 | 092300 | 2064456200 | 42500 | 42600 | 42600 | 42500 | 744 |
| 608 | 20230908 | 092200 | 2032824400 | 42600 | 42550 | 42600 | 42550 | 655 |
| 609 | 20230908 | 092100 | 2004929750 | 42550 | 42750 | 42750 | 42550 | 3226 |
| 610 | 20230908 | 092000 | 1867238750 | 42750 | 42800 | 42800 | 42700 | 1463 |
| 611 | 20230908 | 091900 | 1804659400 | 42800 | 42600 | 42850 | 42600 | 5036 |
| 612 | 20230908 | 091800 | 1589345900 | 42550 | 42450 | 42700 | 42350 | 3554 |
| 613 | 20230908 | 091700 | 1438157450 | 42500 | 42250 | 42500 | 42250 | 7174 |
| 614 | 20230908 | 091600 | 1133791950 | 42300 | 42000 | 42300 | 42000 | 3644 |
| 615 | 20230908 | 091500 | 980260550 | 42050 | 42000 | 42050 | 42000 | 880 |
| 616 | 20230908 | 091400 | 943260750 | 42000 | 42000 | 42000 | 41950 | 404 |
| 617 | 20230908 | 091300 | 926296200 | 42000 | 42000 | 42200 | 41950 | 4200 |
| 618 | 20230908 | 091200 | 749531500 | 42000 | 41950 | 42050 | 41950 | 1203 |
| 619 | 20230908 | 091100 | 698983650 | 41950 | 41950 | 42000 | 41950 | 1578 |
| 620 | 20230908 | 091000 | 632723800 | 41950 | 42000 | 42050 | 41950 | 1145 |
| 621 | 20230908 | 090900 | 584631400 | 41950 | 41950 | 42050 | 41900 | 2337 |
| 622 | 20230908 | 090800 | 486462100 | 42000 | 42000 | 42000 | 41800 | 266 |
| 623 | 20230908 | 090700 | 475313550 | 42100 | 42050 | 42100 | 41750 | 1784 |
| 624 | 20230908 | 090600 | 400376250 | 42000 | 41950 | 42050 | 41950 | 2250 |
| 625 | 20230908 | 090500 | 305801800 | 42000 | 41950 | 42000 | 41950 | 864 |
| 626 | 20230908 | 090400 | 269534950 | 41950 | 42000 | 42000 | 41950 | 650 |
| 627 | 20230908 | 090300 | 242260000 | 42000 | 41850 | 42050 | 41850 | 1319 |
| 628 | 20230908 | 090200 | 186859850 | 41850 | 41700 | 41950 | 41700 | 1075 |
| 629 | 20230908 | 090100 | 141890800 | 41700 | 41600 | 41700 | 41500 | 976 |
| 630 | 20230908 | 090000 | 101264700 | 41700 | 41850 | 41900 | 41600 | 2419 |