32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 3 | 20230906 | 185600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230906 | 185500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230906 | 185400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230906 | 185300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230906 | 185200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230906 | 185100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230906 | 185000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230906 | 184900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230906 | 184800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230906 | 184700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230906 | 184600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230906 | 184500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230906 | 184400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230906 | 184300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230906 | 184200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230906 | 184100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230906 | 184000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230906 | 183900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230906 | 183800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230906 | 183700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230906 | 183600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230906 | 183500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230906 | 183400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230906 | 183300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230906 | 183200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230906 | 183100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230906 | 183000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230906 | 182900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230906 | 182800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230906 | 182700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 33 | 20230906 | 182600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230906 | 182500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230906 | 182400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230906 | 182300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230906 | 182200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230906 | 182100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230906 | 182000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230906 | 181900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230906 | 181800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230906 | 181700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230906 | 181600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230906 | 181500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230906 | 181400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230906 | 181300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230906 | 181200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230906 | 181100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230906 | 181000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230906 | 180900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230906 | 180800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230906 | 180700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230906 | 180600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230906 | 180500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230906 | 180400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230906 | 180300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230906 | 180200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230906 | 180100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230906 | 180000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230906 | 175900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230906 | 175800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230906 | 175700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 63 | 20230906 | 175600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230906 | 175500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230906 | 175400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230906 | 175300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230906 | 175200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230906 | 175100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230906 | 175000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230906 | 174900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230906 | 174800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230906 | 174700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230906 | 174600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230906 | 174500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230906 | 174400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230906 | 174300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230906 | 174200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230906 | 174100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230906 | 174000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230906 | 173900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230906 | 173800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230906 | 173700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230906 | 173600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230906 | 173500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230906 | 173400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230906 | 173300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230906 | 173200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230906 | 173100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230906 | 173000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230906 | 172900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230906 | 172800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230906 | 172700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 93 | 20230906 | 172600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230906 | 172500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230906 | 172400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230906 | 172300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230906 | 172200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230906 | 172100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230906 | 172000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230906 | 171900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230906 | 171800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230906 | 171700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230906 | 171600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230906 | 171500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230906 | 171400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230906 | 171300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230906 | 171200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230906 | 171100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230906 | 171000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230906 | 170900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230906 | 170800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230906 | 170700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230906 | 170600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230906 | 170500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230906 | 170400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230906 | 170300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230906 | 170200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230906 | 170100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230906 | 170000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230906 | 165900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230906 | 165800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230906 | 165700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 123 | 20230906 | 165600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230906 | 165500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230906 | 165400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230906 | 165300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230906 | 165200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230906 | 165100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230906 | 165000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230906 | 164900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230906 | 164800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230906 | 164700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230906 | 164600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230906 | 164500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230906 | 164400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230906 | 164300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230906 | 164200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230906 | 164100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230906 | 164000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230906 | 163900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230906 | 163800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230906 | 163700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230906 | 163600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230906 | 163500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230906 | 163400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230906 | 163300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230906 | 163200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230906 | 163100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230906 | 163000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230906 | 162900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230906 | 162800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230906 | 162700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 153 | 20230906 | 162600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230906 | 162500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230906 | 162400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230906 | 162300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230906 | 162200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230906 | 162100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230906 | 162000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230906 | 161900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230906 | 161800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230906 | 161700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230906 | 161600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230906 | 161500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230906 | 161400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230906 | 161300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230906 | 161200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230906 | 161100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230906 | 161000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230906 | 160900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230906 | 160800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230906 | 160700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230906 | 160600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230906 | 160500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230906 | 160400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230906 | 160300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230906 | 160200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230906 | 160100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230906 | 160000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230906 | 155900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230906 | 155800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230906 | 155700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 183 | 20230906 | 155600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230906 | 155500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230906 | 155400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230906 | 155300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230906 | 155200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230906 | 155100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230906 | 155000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230906 | 154900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230906 | 154800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230906 | 154700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230906 | 154600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230906 | 154500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230906 | 154400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230906 | 154300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230906 | 154200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230906 | 154100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230906 | 154000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230906 | 153900 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230906 | 153800 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230906 | 153700 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230906 | 153600 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230906 | 153500 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230906 | 153400 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230906 | 153300 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230906 | 153200 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230906 | 153100 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230906 | 153000 | 11541065150 | 47700 | 47700 | 47700 | 47700 | 5620 |
| 210 | 20230906 | 152900 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230906 | 152800 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230906 | 152700 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 213 | 20230906 | 152600 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230906 | 152500 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230906 | 152400 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230906 | 152300 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230906 | 152200 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230906 | 152100 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230906 | 152000 | 11272991150 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230906 | 151900 | 11272991150 | 47800 | 47750 | 47800 | 47700 | 228 |
| 221 | 20230906 | 151800 | 11262101150 | 47750 | 47750 | 47750 | 47700 | 219 |
| 222 | 20230906 | 151700 | 11251647900 | 47700 | 47750 | 47750 | 47700 | 975 |
| 223 | 20230906 | 151600 | 11205120800 | 47750 | 47750 | 47750 | 47700 | 389 |
| 224 | 20230906 | 151500 | 11186562900 | 47700 | 47700 | 47750 | 47700 | 402 |
| 225 | 20230906 | 151400 | 11167385300 | 47750 | 47700 | 47750 | 47700 | 683 |
| 226 | 20230906 | 151300 | 11134798150 | 47700 | 47700 | 47750 | 47700 | 316 |
| 227 | 20230906 | 151200 | 11119718200 | 47700 | 47700 | 47750 | 47700 | 1245 |
| 228 | 20230906 | 151100 | 11060290050 | 47700 | 47750 | 47750 | 47700 | 201 |
| 229 | 20230906 | 151000 | 11050701500 | 47750 | 47700 | 47750 | 47700 | 830 |
| 230 | 20230906 | 150900 | 11011099700 | 47750 | 47700 | 47750 | 47700 | 260 |
| 231 | 20230906 | 150800 | 10998696950 | 47750 | 47700 | 47800 | 47700 | 1790 |
| 232 | 20230906 | 150700 | 10913246700 | 47750 | 47750 | 47800 | 47750 | 3492 |
| 233 | 20230906 | 150600 | 10746503350 | 47800 | 47750 | 47800 | 47750 | 745 |
| 234 | 20230906 | 150500 | 10710913750 | 47800 | 47800 | 47800 | 47750 | 365 |
| 235 | 20230906 | 150400 | 10693475750 | 47750 | 47750 | 47800 | 47750 | 1657 |
| 236 | 20230906 | 150300 | 10614312200 | 47750 | 47750 | 47800 | 47750 | 958 |
| 237 | 20230906 | 150200 | 10568561200 | 47750 | 47750 | 47800 | 47750 | 415 |
| 238 | 20230906 | 150100 | 10548744850 | 47750 | 47800 | 47800 | 47750 | 363 |
| 239 | 20230906 | 150000 | 10531406400 | 47800 | 47750 | 47800 | 47750 | 676 |
| 240 | 20230906 | 145900 | 10499125300 | 47750 | 47750 | 47800 | 47750 | 300 |
| 241 | 20230906 | 145800 | 10484799300 | 47750 | 47750 | 47800 | 47750 | 590 |
| 242 | 20230906 | 145700 | 10456623700 | 47800 | 47750 | 47800 | 47750 | 1197 |
| 243 | 20230906 | 145600 | 10399424950 | 47750 | 47750 | 47800 | 47750 | 1014 |
| 244 | 20230906 | 145500 | 10350972200 | 47800 | 47800 | 47800 | 47750 | 538 |
| 245 | 20230906 | 145400 | 10325280800 | 47750 | 47750 | 47800 | 47750 | 630 |
| 246 | 20230906 | 145300 | 10295197700 | 47800 | 47750 | 47800 | 47750 | 426 |
| 247 | 20230906 | 145200 | 10274855900 | 47750 | 47750 | 47800 | 47750 | 1288 |
| 248 | 20230906 | 145100 | 10213353450 | 47750 | 47750 | 47800 | 47750 | 4646 |
| 249 | 20230906 | 145000 | 9991506400 | 47800 | 47800 | 47800 | 47750 | 449 |
| 250 | 20230906 | 144900 | 9970065700 | 47750 | 47750 | 47800 | 47750 | 558 |
| 251 | 20230906 | 144800 | 9943420750 | 47750 | 47750 | 47800 | 47750 | 354 |
| 252 | 20230906 | 144700 | 9926516300 | 47750 | 47800 | 47800 | 47750 | 439 |
| 253 | 20230906 | 144600 | 9905553000 | 47750 | 47750 | 47800 | 47750 | 363 |
| 254 | 20230906 | 144500 | 9888219450 | 47750 | 47750 | 47800 | 47750 | 415 |
| 255 | 20230906 | 144400 | 9868402800 | 47750 | 47750 | 47800 | 47750 | 299 |
| 256 | 20230906 | 144300 | 9854125400 | 47800 | 47750 | 47800 | 47750 | 635 |
| 257 | 20230906 | 144200 | 9823797600 | 47800 | 47750 | 47800 | 47750 | 226 |
| 258 | 20230906 | 144100 | 9813004900 | 47750 | 47750 | 47800 | 47750 | 757 |
| 259 | 20230906 | 144000 | 9776857150 | 47800 | 47750 | 47800 | 47750 | 524 |
| 260 | 20230906 | 143900 | 9751829250 | 47800 | 47800 | 47850 | 47750 | 3348 |
| 261 | 20230906 | 143800 | 9591791450 | 47800 | 47800 | 47850 | 47800 | 11445 |
| 262 | 20230906 | 143700 | 9044166800 | 47850 | 47750 | 47850 | 47750 | 5223 |
| 263 | 20230906 | 143600 | 8794504200 | 47750 | 47750 | 47800 | 47750 | 1960 |
| 264 | 20230906 | 143500 | 8700840150 | 47800 | 47750 | 47800 | 47750 | 1065 |
| 265 | 20230906 | 143400 | 8649933750 | 47750 | 47750 | 47800 | 47750 | 103 |
| 266 | 20230906 | 143300 | 8645013800 | 47800 | 47800 | 47800 | 47750 | 1008 |
| 267 | 20230906 | 143200 | 8596864350 | 47750 | 47750 | 47800 | 47750 | 167 |
| 268 | 20230906 | 143100 | 8588889950 | 47750 | 47800 | 47800 | 47750 | 208 |
| 269 | 20230906 | 143000 | 8578957650 | 47750 | 47750 | 47800 | 47750 | 70 |
| 270 | 20230906 | 142900 | 8575615000 | 47750 | 47750 | 47800 | 47750 | 230 |
| 271 | 20230906 | 142800 | 8564632050 | 47800 | 47750 | 47800 | 47750 | 121 |
| 272 | 20230906 | 142700 | 8558853400 | 47750 | 47800 | 47800 | 47750 | 118 |
| 273 | 20230906 | 142600 | 8553217650 | 47750 | 47750 | 47800 | 47750 | 70 |
| 274 | 20230906 | 142500 | 8549874300 | 47750 | 47800 | 47800 | 47750 | 156 |
| 275 | 20230906 | 142400 | 8542424750 | 47800 | 47750 | 47800 | 47750 | 56 |
| 276 | 20230906 | 142300 | 8539749350 | 47750 | 47800 | 47800 | 47750 | 358 |
| 277 | 20230906 | 142200 | 8522648750 | 47800 | 47800 | 47800 | 47750 | 23 |
| 278 | 20230906 | 142100 | 8521549950 | 47750 | 47750 | 47800 | 47750 | 93 |
| 279 | 20230906 | 142000 | 8517107700 | 47750 | 47750 | 47800 | 47750 | 256 |
| 280 | 20230906 | 141900 | 8504877900 | 47750 | 47800 | 47800 | 47750 | 976 |
| 281 | 20230906 | 141800 | 8458262200 | 47750 | 47750 | 47800 | 47750 | 283 |
| 282 | 20230906 | 141700 | 8444742350 | 47750 | 47800 | 47800 | 47750 | 50 |
| 283 | 20230906 | 141600 | 8442354500 | 47750 | 47750 | 47800 | 47750 | 45 |
| 284 | 20230906 | 141500 | 8440204450 | 47800 | 47750 | 47800 | 47750 | 191 |
| 285 | 20230906 | 141400 | 8431083950 | 47800 | 47750 | 47800 | 47750 | 161 |
| 286 | 20230906 | 141300 | 8423394600 | 47800 | 47800 | 47800 | 47750 | 55 |
| 287 | 20230906 | 141200 | 8420765850 | 47750 | 47800 | 47800 | 47750 | 2230 |
| 288 | 20230906 | 141100 | 8314263100 | 47750 | 47750 | 47800 | 47750 | 2926 |
| 289 | 20230906 | 141000 | 8174545250 | 47750 | 47750 | 47800 | 47750 | 96 |
| 290 | 20230906 | 140900 | 8169960450 | 47750 | 47750 | 47800 | 47750 | 67 |
| 291 | 20230906 | 140800 | 8166760300 | 47750 | 47750 | 47800 | 47750 | 114 |
| 292 | 20230906 | 140700 | 8161316300 | 47800 | 47750 | 47800 | 47750 | 481 |
| 293 | 20230906 | 140600 | 8138329400 | 47750 | 47800 | 47800 | 47750 | 10554 |
| 294 | 20230906 | 140500 | 7633871850 | 47800 | 47800 | 47850 | 47800 | 275 |
| 295 | 20230906 | 140400 | 7620721300 | 47850 | 47800 | 47850 | 47800 | 160 |
| 296 | 20230906 | 140300 | 7613066900 | 47800 | 47850 | 47850 | 47800 | 94 |
| 297 | 20230906 | 140200 | 7608569400 | 47800 | 47800 | 47850 | 47800 | 149 |
| 298 | 20230906 | 140100 | 7601444250 | 47800 | 47800 | 47850 | 47750 | 2808 |
| 299 | 20230906 | 140000 | 7467222900 | 47800 | 47750 | 47800 | 47750 | 348 |
| 300 | 20230906 | 135900 | 7450598300 | 47750 | 47750 | 47800 | 47750 | 144 |
| 301 | 20230906 | 135800 | 7443721200 | 47800 | 47750 | 47800 | 47750 | 27 |
| 302 | 20230906 | 135700 | 7442431600 | 47750 | 47700 | 47800 | 47700 | 5710 |
| 303 | 20230906 | 135600 | 7169771100 | 47700 | 47700 | 47750 | 47700 | 56 |
| 304 | 20230906 | 135500 | 7167099450 | 47700 | 47700 | 47750 | 47700 | 129 |
| 305 | 20230906 | 135400 | 7160945600 | 47700 | 47700 | 47750 | 47700 | 150 |
| 306 | 20230906 | 135300 | 7153789250 | 47700 | 47700 | 47750 | 47700 | 91 |
| 307 | 20230906 | 135200 | 7149446900 | 47700 | 47700 | 47750 | 47700 | 64 |
| 308 | 20230906 | 135100 | 7146393500 | 47750 | 47700 | 47750 | 47700 | 221 |
| 309 | 20230906 | 135000 | 7135845550 | 47750 | 47750 | 47750 | 47700 | 115 |
| 310 | 20230906 | 134900 | 7130357050 | 47700 | 47750 | 47750 | 47700 | 432 |
| 311 | 20230906 | 134800 | 7109744300 | 47750 | 47750 | 47750 | 47700 | 417 |
| 312 | 20230906 | 134700 | 7089835000 | 47750 | 47700 | 47750 | 47700 | 150 |
| 313 | 20230906 | 134600 | 7082679450 | 47750 | 47700 | 47750 | 47700 | 197 |
| 314 | 20230906 | 134500 | 7073279850 | 47700 | 47750 | 47750 | 47700 | 32 |
| 315 | 20230906 | 134400 | 7071753150 | 47700 | 47700 | 47750 | 47700 | 604 |
| 316 | 20230906 | 134300 | 7042917750 | 47700 | 47700 | 47750 | 47700 | 528 |
| 317 | 20230906 | 134200 | 7017712450 | 47700 | 47700 | 47750 | 47700 | 1386 |
| 318 | 20230906 | 134100 | 6951533300 | 47700 | 47750 | 47750 | 47700 | 119 |
| 319 | 20230906 | 134000 | 6945856450 | 47750 | 47750 | 47750 | 47700 | 60 |
| 320 | 20230906 | 133900 | 6942993800 | 47750 | 47750 | 47750 | 47700 | 214 |
| 321 | 20230906 | 133800 | 6932782650 | 47700 | 47750 | 47750 | 47700 | 93 |
| 322 | 20230906 | 133700 | 6928345950 | 47700 | 47700 | 47750 | 47700 | 98 |
| 323 | 20230906 | 133600 | 6923669050 | 47750 | 47700 | 47750 | 47700 | 458 |
| 324 | 20230906 | 133500 | 6901810850 | 47700 | 47700 | 47750 | 47700 | 61 |
| 325 | 20230906 | 133400 | 6898901000 | 47700 | 47700 | 47750 | 47700 | 220 |
| 326 | 20230906 | 133300 | 6888400650 | 47750 | 47750 | 47750 | 47700 | 186 |
| 327 | 20230906 | 133200 | 6879525800 | 47750 | 47750 | 47750 | 47700 | 86 |
| 328 | 20230906 | 133100 | 6875422050 | 47750 | 47700 | 47750 | 47700 | 22 |
| 329 | 20230906 | 133000 | 6874372350 | 47700 | 47750 | 47750 | 47700 | 184 |
| 330 | 20230906 | 132900 | 6865593000 | 47700 | 47700 | 47750 | 47700 | 174 |
| 331 | 20230906 | 132800 | 6857293000 | 47700 | 47750 | 47750 | 47700 | 122 |
| 332 | 20230906 | 132700 | 6851472950 | 47700 | 47750 | 47750 | 47700 | 418 |
| 333 | 20230906 | 132600 | 6831515450 | 47750 | 47700 | 47750 | 47700 | 194 |
| 334 | 20230906 | 132500 | 6822256100 | 47700 | 47750 | 47750 | 47700 | 364 |
| 335 | 20230906 | 132400 | 6804881200 | 47750 | 47700 | 47750 | 47700 | 37 |
| 336 | 20230906 | 132300 | 6803116000 | 47700 | 47700 | 47750 | 47700 | 449 |
| 337 | 20230906 | 132200 | 6781688950 | 47700 | 47700 | 47750 | 47700 | 81 |
| 338 | 20230906 | 132100 | 6777825200 | 47750 | 47700 | 47750 | 47700 | 113 |
| 339 | 20230906 | 132000 | 6772433450 | 47700 | 47700 | 47750 | 47700 | 106 |
| 340 | 20230906 | 131900 | 6767377000 | 47750 | 47700 | 47750 | 47700 | 94 |
| 341 | 20230906 | 131800 | 6762891800 | 47750 | 47750 | 47750 | 47700 | 71 |
| 342 | 20230906 | 131700 | 6759504050 | 47750 | 47700 | 47750 | 47700 | 120 |
| 343 | 20230906 | 131600 | 6753779150 | 47700 | 47700 | 47700 | 47700 | 74 |
| 344 | 20230906 | 131500 | 6750249350 | 47700 | 47700 | 47750 | 47700 | 131 |
| 345 | 20230906 | 131400 | 6744000450 | 47750 | 47700 | 47750 | 47700 | 166 |
| 346 | 20230906 | 131300 | 6736076350 | 47700 | 47700 | 47750 | 47700 | 69 |
| 347 | 20230906 | 131200 | 6732785000 | 47700 | 47700 | 47750 | 47700 | 167 |
| 348 | 20230906 | 131100 | 6724817050 | 47750 | 47700 | 47750 | 47700 | 291 |
| 349 | 20230906 | 131000 | 6710924600 | 47750 | 47700 | 47750 | 47700 | 650 |
| 350 | 20230906 | 130900 | 6679918750 | 47750 | 47700 | 47750 | 47700 | 67 |
| 351 | 20230906 | 130800 | 6676721250 | 47700 | 47700 | 47750 | 47700 | 118 |
| 352 | 20230906 | 130700 | 6671089850 | 47700 | 47700 | 47750 | 47700 | 255 |
| 353 | 20230906 | 130600 | 6658925800 | 47750 | 47800 | 47800 | 47750 | 2668 |
| 354 | 20230906 | 130500 | 6531528500 | 47750 | 47750 | 47800 | 47750 | 167 |
| 355 | 20230906 | 130400 | 6523554050 | 47750 | 47750 | 47800 | 47750 | 232 |
| 356 | 20230906 | 130300 | 6512475850 | 47750 | 47750 | 47800 | 47750 | 406 |
| 357 | 20230906 | 130200 | 6493077900 | 47750 | 47750 | 47800 | 47750 | 267 |
| 358 | 20230906 | 130100 | 6480328600 | 47800 | 47800 | 47800 | 47750 | 363 |
| 359 | 20230906 | 130000 | 6462994850 | 47750 | 47750 | 47800 | 47750 | 40 |
| 360 | 20230906 | 125900 | 6461084550 | 47750 | 47750 | 47800 | 47750 | 151 |
| 361 | 20230906 | 125800 | 6453873750 | 47800 | 47750 | 47800 | 47750 | 45 |
| 362 | 20230906 | 125700 | 6451724700 | 47800 | 47750 | 47800 | 47750 | 561 |
| 363 | 20230906 | 125600 | 6424936400 | 47750 | 47800 | 47800 | 47750 | 111 |
| 364 | 20230906 | 125500 | 6419635100 | 47750 | 47750 | 47800 | 47750 | 142 |
| 365 | 20230906 | 125400 | 6412854200 | 47750 | 47800 | 47800 | 47750 | 458 |
| 366 | 20230906 | 125300 | 6390983400 | 47750 | 47800 | 47800 | 47750 | 305 |
| 367 | 20230906 | 125200 | 6376406750 | 47800 | 47750 | 47800 | 47750 | 1513 |
| 368 | 20230906 | 125100 | 6304160400 | 47750 | 47750 | 47800 | 47750 | 1692 |
| 369 | 20230906 | 125000 | 6223367350 | 47750 | 47750 | 47750 | 47700 | 224 |
| 370 | 20230906 | 124900 | 6212672750 | 47750 | 47700 | 47750 | 47700 | 184 |
| 371 | 20230906 | 124800 | 6203894900 | 47700 | 47750 | 47750 | 47700 | 64 |
| 372 | 20230906 | 124700 | 6200840750 | 47700 | 47700 | 47750 | 47700 | 54 |
| 373 | 20230906 | 124600 | 6198263950 | 47700 | 47750 | 47750 | 47700 | 153 |
| 374 | 20230906 | 124500 | 6190963500 | 47750 | 47750 | 47750 | 47700 | 51 |
| 375 | 20230906 | 124400 | 6188529850 | 47750 | 47750 | 47750 | 47700 | 131 |
| 376 | 20230906 | 124300 | 6182276400 | 47750 | 47700 | 47750 | 47700 | 388 |
| 377 | 20230906 | 124200 | 6163757450 | 47750 | 47750 | 47750 | 47750 | 1174 |
| 378 | 20230906 | 124100 | 6107698950 | 47700 | 47700 | 47750 | 47700 | 1363 |
| 379 | 20230906 | 124000 | 6042621550 | 47750 | 47750 | 47750 | 47700 | 1209 |
| 380 | 20230906 | 123900 | 5984894050 | 47750 | 47750 | 47750 | 47700 | 10863 |
| 381 | 20230906 | 123800 | 5466187450 | 47700 | 47700 | 47750 | 47700 | 161 |
| 382 | 20230906 | 123700 | 5458507350 | 47700 | 47750 | 47750 | 47700 | 31 |
| 383 | 20230906 | 123600 | 5457028500 | 47700 | 47700 | 47750 | 47700 | 235 |
| 384 | 20230906 | 123500 | 5445816900 | 47700 | 47750 | 47750 | 47700 | 155 |
| 385 | 20230906 | 123400 | 5438420600 | 47700 | 47750 | 47750 | 47700 | 684 |
| 386 | 20230906 | 123300 | 5405792600 | 47750 | 47700 | 47750 | 47700 | 346 |
| 387 | 20230906 | 123200 | 5389276050 | 47700 | 47700 | 47750 | 47700 | 39 |
| 388 | 20230906 | 123100 | 5387415700 | 47750 | 47700 | 47750 | 47700 | 191 |
| 389 | 20230906 | 123000 | 5378302950 | 47750 | 47700 | 47750 | 47700 | 200 |
| 390 | 20230906 | 122900 | 5368757900 | 47700 | 47700 | 47750 | 47700 | 96 |
| 391 | 20230906 | 122800 | 5364175700 | 47750 | 47700 | 47750 | 47700 | 122 |
| 392 | 20230906 | 122700 | 5358354300 | 47700 | 47750 | 47750 | 47700 | 148 |
| 393 | 20230906 | 122600 | 5351290350 | 47700 | 47750 | 47750 | 47700 | 374 |
| 394 | 20230906 | 122500 | 5333440750 | 47750 | 47750 | 47750 | 47700 | 272 |
| 395 | 20230906 | 122400 | 5320465450 | 47700 | 47750 | 47750 | 47700 | 52 |
| 396 | 20230906 | 122300 | 5317984400 | 47700 | 47750 | 47750 | 47700 | 1101 |
| 397 | 20230906 | 122200 | 5265466400 | 47700 | 47700 | 47750 | 47700 | 337 |
| 398 | 20230906 | 122100 | 5249390700 | 47700 | 47750 | 47750 | 47700 | 20 |
| 399 | 20230906 | 122000 | 5248436650 | 47700 | 47700 | 47750 | 47700 | 118 |
| 400 | 20230906 | 121900 | 5242807700 | 47700 | 47750 | 47750 | 47700 | 251 |
| 401 | 20230906 | 121800 | 5230825450 | 47750 | 47750 | 47750 | 47700 | 148 |
| 402 | 20230906 | 121700 | 5223761500 | 47750 | 47700 | 47750 | 47700 | 113 |
| 403 | 20230906 | 121600 | 5218370700 | 47750 | 47750 | 47750 | 47700 | 78 |
| 404 | 20230906 | 121500 | 5214649900 | 47700 | 47750 | 47750 | 47700 | 387 |
| 405 | 20230906 | 121400 | 5196189400 | 47700 | 47700 | 47750 | 47700 | 567 |
| 406 | 20230906 | 121300 | 5169143050 | 47750 | 47750 | 47750 | 47700 | 47 |
| 407 | 20230906 | 121200 | 5166900500 | 47750 | 47750 | 47750 | 47700 | 161 |
| 408 | 20230906 | 121100 | 5159218000 | 47750 | 47700 | 47750 | 47700 | 688 |
| 409 | 20230906 | 121000 | 5126392900 | 47700 | 47700 | 47750 | 47700 | 211 |
| 410 | 20230906 | 120900 | 5116321450 | 47750 | 47750 | 47750 | 47700 | 255 |
| 411 | 20230906 | 120800 | 5104156200 | 47750 | 47700 | 47750 | 47700 | 94 |
| 412 | 20230906 | 120700 | 5099669350 | 47700 | 47700 | 47750 | 47700 | 151 |
| 413 | 20230906 | 120600 | 5092464900 | 47700 | 47700 | 47750 | 47700 | 94 |
| 414 | 20230906 | 120500 | 5087980900 | 47700 | 47750 | 47750 | 47700 | 146 |
| 415 | 20230906 | 120400 | 5081012400 | 47750 | 47750 | 47750 | 47700 | 189 |
| 416 | 20230906 | 120300 | 5071993400 | 47700 | 47700 | 47750 | 47700 | 76 |
| 417 | 20230906 | 120200 | 5068367400 | 47750 | 47700 | 47750 | 47700 | 47 |
| 418 | 20230906 | 120100 | 5066124850 | 47700 | 47750 | 47750 | 47700 | 121 |
| 419 | 20230906 | 120000 | 5060351050 | 47700 | 47800 | 47800 | 47700 | 5271 |
| 420 | 20230906 | 115900 | 4808660050 | 47800 | 47800 | 47800 | 47750 | 84 |
| 421 | 20230906 | 115800 | 4804648800 | 47750 | 47750 | 47800 | 47750 | 29 |
| 422 | 20230906 | 115700 | 4803263300 | 47800 | 47750 | 47800 | 47750 | 31 |
| 423 | 20230906 | 115600 | 4801782650 | 47800 | 47800 | 47800 | 47750 | 124 |
| 424 | 20230906 | 115500 | 4795858950 | 47750 | 47750 | 47800 | 47750 | 38 |
| 425 | 20230906 | 115400 | 4794044000 | 47750 | 47750 | 47800 | 47750 | 219 |
| 426 | 20230906 | 115300 | 4783586250 | 47750 | 47800 | 47800 | 47750 | 24 |
| 427 | 20230906 | 115200 | 4782439450 | 47800 | 47800 | 47800 | 47750 | 162 |
| 428 | 20230906 | 115100 | 4774697550 | 47800 | 47750 | 47800 | 47750 | 115 |
| 429 | 20230906 | 115000 | 4769204200 | 47800 | 47800 | 47800 | 47750 | 133 |
| 430 | 20230906 | 114900 | 4762850850 | 47750 | 47800 | 47800 | 47750 | 37 |
| 431 | 20230906 | 114800 | 4761083450 | 47800 | 47800 | 47800 | 47750 | 173 |
| 432 | 20230906 | 114700 | 4752819200 | 47800 | 47800 | 47800 | 47750 | 61 |
| 433 | 20230906 | 114600 | 4749904600 | 47800 | 47800 | 47800 | 47750 | 118 |
| 434 | 20230906 | 114500 | 4744268450 | 47800 | 47800 | 47800 | 47750 | 29 |
| 435 | 20230906 | 114400 | 4742882300 | 47750 | 47800 | 47800 | 47750 | 33 |
| 436 | 20230906 | 114300 | 4741306150 | 47800 | 47800 | 47800 | 47750 | 423 |
| 437 | 20230906 | 114200 | 4721104600 | 47800 | 47800 | 47800 | 47750 | 34 |
| 438 | 20230906 | 114100 | 4719480600 | 47800 | 47750 | 47800 | 47750 | 121 |
| 439 | 20230906 | 114000 | 4713700850 | 47800 | 47800 | 47800 | 47800 | 16 |
| 440 | 20230906 | 113900 | 4712936050 | 47750 | 47800 | 47800 | 47750 | 54 |
| 441 | 20230906 | 113800 | 4710355950 | 47750 | 47800 | 47800 | 47750 | 99 |
| 442 | 20230906 | 113700 | 4705627850 | 47800 | 47750 | 47800 | 47750 | 97 |
| 443 | 20230906 | 113600 | 4700995350 | 47800 | 47800 | 47800 | 47750 | 23 |
| 444 | 20230906 | 113500 | 4699896850 | 47750 | 47750 | 47800 | 47750 | 99 |
| 445 | 20230906 | 113400 | 4695168650 | 47800 | 47800 | 47800 | 47750 | 33 |
| 446 | 20230906 | 113300 | 4693591600 | 47800 | 47800 | 47800 | 47750 | 127 |
| 447 | 20230906 | 113200 | 4687527050 | 47750 | 47800 | 47800 | 47750 | 20 |
| 448 | 20230906 | 113100 | 4686571350 | 47750 | 47800 | 47800 | 47750 | 36 |
| 449 | 20230906 | 113000 | 4684851850 | 47800 | 47800 | 47800 | 47750 | 125 |
| 450 | 20230906 | 112900 | 4678881100 | 47750 | 47750 | 47800 | 47750 | 38 |
| 451 | 20230906 | 112800 | 4677065200 | 47800 | 47800 | 47800 | 47750 | 17 |
| 452 | 20230906 | 112700 | 4676252850 | 47750 | 47800 | 47800 | 47750 | 110 |
| 453 | 20230906 | 112600 | 4671000250 | 47800 | 47750 | 47800 | 47750 | 33 |
| 454 | 20230906 | 112500 | 4669424350 | 47800 | 47750 | 47800 | 47700 | 411 |
| 455 | 20230906 | 112400 | 4649799550 | 47750 | 47750 | 47800 | 47750 | 750 |
| 456 | 20230906 | 112300 | 4613985200 | 47750 | 47750 | 47750 | 47700 | 449 |
| 457 | 20230906 | 112200 | 4592545650 | 47700 | 47750 | 47750 | 47700 | 111 |
| 458 | 20230906 | 112100 | 4587249500 | 47750 | 47700 | 47750 | 47700 | 56 |
| 459 | 20230906 | 112000 | 4584576950 | 47750 | 47750 | 47750 | 47700 | 231 |
| 460 | 20230906 | 111900 | 4573550250 | 47750 | 47750 | 47750 | 47700 | 1169 |
| 461 | 20230906 | 111800 | 4517732650 | 47750 | 47700 | 47750 | 47700 | 323 |
| 462 | 20230906 | 111700 | 4502322100 | 47700 | 47750 | 47750 | 47700 | 164 |
| 463 | 20230906 | 111600 | 4494497600 | 47750 | 47750 | 47750 | 47700 | 201 |
| 464 | 20230906 | 111500 | 4484901250 | 47750 | 47750 | 47750 | 47700 | 54 |
| 465 | 20230906 | 111400 | 4482324800 | 47750 | 47750 | 47750 | 47700 | 285 |
| 466 | 20230906 | 111300 | 4468722850 | 47750 | 47700 | 47750 | 47700 | 729 |
| 467 | 20230906 | 111200 | 4433918850 | 47700 | 47750 | 47750 | 47700 | 293 |
| 468 | 20230906 | 111100 | 4419934800 | 47700 | 47750 | 47750 | 47700 | 407 |
| 469 | 20230906 | 111000 | 4400503850 | 47700 | 47750 | 47750 | 47700 | 332 |
| 470 | 20230906 | 110900 | 4384653150 | 47700 | 47700 | 47750 | 47700 | 1776 |
| 471 | 20230906 | 110800 | 4299860000 | 47700 | 47750 | 47750 | 47700 | 143 |
| 472 | 20230906 | 110700 | 4293033600 | 47700 | 47700 | 47750 | 47700 | 206 |
| 473 | 20230906 | 110600 | 4283201750 | 47700 | 47700 | 47750 | 47700 | 191 |
| 474 | 20230906 | 110500 | 4274090150 | 47700 | 47750 | 47750 | 47700 | 309 |
| 475 | 20230906 | 110400 | 4259338100 | 47700 | 47750 | 47750 | 47700 | 682 |
| 476 | 20230906 | 110300 | 4226777150 | 47700 | 47700 | 47750 | 47700 | 853 |
| 477 | 20230906 | 110200 | 4186058750 | 47700 | 47750 | 47750 | 47700 | 56 |
| 478 | 20230906 | 110100 | 4183386900 | 47700 | 47750 | 47750 | 47700 | 187 |
| 479 | 20230906 | 110000 | 4174461550 | 47750 | 47700 | 47750 | 47700 | 557 |
| 480 | 20230906 | 105900 | 4147867000 | 47750 | 47750 | 47750 | 47700 | 405 |
| 481 | 20230906 | 105800 | 4128535000 | 47750 | 47750 | 47750 | 47700 | 789 |
| 482 | 20230906 | 105700 | 4090868650 | 47750 | 47750 | 47750 | 47700 | 243 |
| 483 | 20230906 | 105600 | 4079266300 | 47750 | 47750 | 47750 | 47700 | 205 |
| 484 | 20230906 | 105500 | 4069481550 | 47700 | 47750 | 47750 | 47700 | 454 |
| 485 | 20230906 | 105400 | 4047804500 | 47750 | 47700 | 47750 | 47700 | 654 |
| 486 | 20230906 | 105300 | 4016607700 | 47750 | 47750 | 47750 | 47700 | 3178 |
| 487 | 20230906 | 105200 | 3864861800 | 47700 | 47750 | 47750 | 47700 | 192 |
| 488 | 20230906 | 105100 | 3855696950 | 47750 | 47700 | 47750 | 47700 | 117 |
| 489 | 20230906 | 105000 | 3850115200 | 47700 | 47700 | 47750 | 47700 | 236 |
| 490 | 20230906 | 104900 | 3838848150 | 47700 | 47750 | 47750 | 47700 | 1052 |
| 491 | 20230906 | 104800 | 3788667050 | 47750 | 47750 | 47800 | 47700 | 13056 |
| 492 | 20230906 | 104700 | 3165298000 | 47750 | 47750 | 47800 | 47750 | 548 |
| 493 | 20230906 | 104600 | 3139129850 | 47800 | 47800 | 47800 | 47750 | 334 |
| 494 | 20230906 | 104500 | 3123170250 | 47800 | 47800 | 47800 | 47750 | 49 |
| 495 | 20230906 | 104400 | 3120829900 | 47750 | 47750 | 47800 | 47750 | 84 |
| 496 | 20230906 | 104300 | 3116817850 | 47750 | 47750 | 47800 | 47750 | 2407 |
| 497 | 20230906 | 104200 | 3001883100 | 47800 | 47750 | 47800 | 47750 | 78 |
| 498 | 20230906 | 104100 | 2998157950 | 47750 | 47750 | 47800 | 47750 | 64 |
| 499 | 20230906 | 104000 | 2995099950 | 47750 | 47800 | 47800 | 47750 | 306 |
| 500 | 20230906 | 103900 | 2980478100 | 47800 | 47750 | 47800 | 47750 | 188 |
| 501 | 20230906 | 103800 | 2971499550 | 47800 | 47800 | 47800 | 47750 | 74 |
| 502 | 20230906 | 103700 | 2967964350 | 47800 | 47800 | 47800 | 47750 | 91 |
| 503 | 20230906 | 103600 | 2963615800 | 47800 | 47800 | 47800 | 47750 | 237 |
| 504 | 20230906 | 103500 | 2952287300 | 47800 | 47750 | 47800 | 47750 | 46 |
| 505 | 20230906 | 103400 | 2950090050 | 47800 | 47750 | 47800 | 47750 | 43 |
| 506 | 20230906 | 103300 | 2948035350 | 47800 | 47750 | 47800 | 47750 | 41 |
| 507 | 20230906 | 103200 | 2946077250 | 47800 | 47800 | 47800 | 47750 | 50 |
| 508 | 20230906 | 103100 | 2943688250 | 47800 | 47800 | 47800 | 47750 | 105 |
| 509 | 20230906 | 103000 | 2938673150 | 47750 | 47800 | 47800 | 47750 | 318 |
| 510 | 20230906 | 102900 | 2923482500 | 47800 | 47800 | 47800 | 47750 | 137 |
| 511 | 20230906 | 102800 | 2916934450 | 47800 | 47800 | 47800 | 47750 | 82 |
| 512 | 20230906 | 102700 | 2913014900 | 47750 | 47800 | 47800 | 47750 | 61 |
| 513 | 20230906 | 102600 | 2910100150 | 47800 | 47750 | 47800 | 47750 | 622 |
| 514 | 20230906 | 102500 | 2880381350 | 47800 | 47800 | 47800 | 47750 | 553 |
| 515 | 20230906 | 102400 | 2853948050 | 47800 | 47750 | 47800 | 47750 | 77 |
| 516 | 20230906 | 102300 | 2850269250 | 47800 | 47750 | 47800 | 47750 | 404 |
| 517 | 20230906 | 102200 | 2830962900 | 47800 | 47800 | 47800 | 47750 | 32 |
| 518 | 20230906 | 102100 | 2829433950 | 47800 | 47750 | 47800 | 47750 | 260 |
| 519 | 20230906 | 102000 | 2817013950 | 47800 | 47800 | 47800 | 47750 | 298 |
| 520 | 20230906 | 101900 | 2802774900 | 47750 | 47750 | 47800 | 47750 | 74 |
| 521 | 20230906 | 101800 | 2799239550 | 47750 | 47800 | 47800 | 47750 | 42 |
| 522 | 20230906 | 101700 | 2797233700 | 47750 | 47800 | 47800 | 47750 | 188 |
| 523 | 20230906 | 101600 | 2788256400 | 47750 | 47800 | 47850 | 47750 | 3670 |
| 524 | 20230906 | 101500 | 2612833100 | 47800 | 47850 | 47850 | 47800 | 423 |
| 525 | 20230906 | 101400 | 2592613450 | 47850 | 47850 | 47850 | 47800 | 73 |
| 526 | 20230906 | 101300 | 2589120850 | 47800 | 47850 | 47850 | 47800 | 137 |
| 527 | 20230906 | 101200 | 2582566700 | 47850 | 47850 | 47850 | 47800 | 52 |
| 528 | 20230906 | 101100 | 2580079950 | 47800 | 47800 | 47850 | 47800 | 199 |
| 529 | 20230906 | 101000 | 2570566400 | 47800 | 47800 | 47850 | 47800 | 19 |
| 530 | 20230906 | 100900 | 2569657550 | 47800 | 47800 | 47850 | 47800 | 1002 |
| 531 | 20230906 | 100800 | 2521713750 | 47850 | 47850 | 47850 | 47800 | 226 |
| 532 | 20230906 | 100700 | 2510901100 | 47850 | 47850 | 47850 | 47800 | 18 |
| 533 | 20230906 | 100600 | 2510040400 | 47800 | 47850 | 47850 | 47800 | 69 |
| 534 | 20230906 | 100500 | 2506741200 | 47850 | 47850 | 47850 | 47800 | 103 |
| 535 | 20230906 | 100400 | 2501815600 | 47850 | 47850 | 47850 | 47800 | 46 |
| 536 | 20230906 | 100300 | 2499615800 | 47800 | 47850 | 47900 | 47800 | 2701 |
| 537 | 20230906 | 100200 | 2370384450 | 47900 | 47900 | 47900 | 47850 | 200 |
| 538 | 20230906 | 100100 | 2360811650 | 47900 | 47900 | 47900 | 47850 | 354 |
| 539 | 20230906 | 100000 | 2343866600 | 47850 | 47900 | 47900 | 47850 | 327 |
| 540 | 20230906 | 095900 | 2328218700 | 47900 | 47900 | 47900 | 47850 | 86 |
| 541 | 20230906 | 095800 | 2324100050 | 47850 | 47850 | 47900 | 47850 | 348 |
| 542 | 20230906 | 095700 | 2307448200 | 47850 | 47900 | 47900 | 47850 | 45 |
| 543 | 20230906 | 095600 | 2305294300 | 47850 | 47900 | 47900 | 47850 | 79 |
| 544 | 20230906 | 095500 | 2301511300 | 47850 | 47900 | 47900 | 47850 | 33 |
| 545 | 20230906 | 095400 | 2299930950 | 47900 | 47850 | 47900 | 47800 | 283 |
| 546 | 20230906 | 095300 | 2286388750 | 47850 | 47850 | 47850 | 47800 | 328 |
| 547 | 20230906 | 095200 | 2270694100 | 47900 | 47850 | 47900 | 47850 | 655 |
| 548 | 20230906 | 095100 | 2239344200 | 47850 | 47850 | 47850 | 47800 | 465 |
| 549 | 20230906 | 095000 | 2217095100 | 47800 | 47800 | 47800 | 47750 | 2431 |
| 550 | 20230906 | 094900 | 2100898050 | 47750 | 47800 | 47800 | 47750 | 453 |
| 551 | 20230906 | 094800 | 2079247050 | 47800 | 47800 | 47800 | 47750 | 147 |
| 552 | 20230906 | 094700 | 2072222200 | 47800 | 47750 | 47800 | 47750 | 538 |
| 553 | 20230906 | 094600 | 2046511800 | 47750 | 47800 | 47800 | 47750 | 78 |
| 554 | 20230906 | 094500 | 2042784000 | 47800 | 47800 | 47800 | 47750 | 321 |
| 555 | 20230906 | 094400 | 2027442700 | 47800 | 47750 | 47800 | 47750 | 280 |
| 556 | 20230906 | 094300 | 2014062550 | 47800 | 47800 | 47800 | 47750 | 82 |
| 557 | 20230906 | 094200 | 2010143350 | 47750 | 47750 | 47800 | 47750 | 259 |
| 558 | 20230906 | 094100 | 1997772300 | 47750 | 47800 | 47800 | 47750 | 147 |
| 559 | 20230906 | 094000 | 1990748950 | 47800 | 47750 | 47800 | 47750 | 142 |
| 560 | 20230906 | 093900 | 1983961650 | 47800 | 47800 | 47800 | 47750 | 101 |
| 561 | 20230906 | 093800 | 1979134100 | 47800 | 47750 | 47800 | 47750 | 214 |
| 562 | 20230906 | 093700 | 1968907500 | 47800 | 47800 | 47800 | 47750 | 456 |
| 563 | 20230906 | 093600 | 1947121100 | 47800 | 47800 | 47800 | 47750 | 281 |
| 564 | 20230906 | 093500 | 1933692000 | 47750 | 47750 | 47800 | 47750 | 1879 |
| 565 | 20230906 | 093400 | 1843896700 | 47800 | 47800 | 47800 | 47750 | 221 |
| 566 | 20230906 | 093300 | 1833336300 | 47800 | 47750 | 47800 | 47750 | 799 |
| 567 | 20230906 | 093200 | 1795145500 | 47750 | 47750 | 47800 | 47750 | 585 |
| 568 | 20230906 | 093100 | 1767205300 | 47800 | 47800 | 47800 | 47750 | 181 |
| 569 | 20230906 | 093000 | 1758556750 | 47800 | 47800 | 47800 | 47750 | 1616 |
| 570 | 20230906 | 092900 | 1681364500 | 47800 | 47750 | 47800 | 47750 | 147 |
| 571 | 20230906 | 092800 | 1674344100 | 47750 | 47800 | 47800 | 47750 | 4891 |
| 572 | 20230906 | 092700 | 1440581600 | 47800 | 47850 | 47850 | 47800 | 655 |
| 573 | 20230906 | 092600 | 1409271650 | 47800 | 47800 | 47850 | 47800 | 62 |
| 574 | 20230906 | 092500 | 1406308000 | 47850 | 47850 | 47850 | 47800 | 838 |
| 575 | 20230906 | 092400 | 1366244150 | 47800 | 47850 | 47850 | 47800 | 280 |
| 576 | 20230906 | 092300 | 1352847900 | 47800 | 47850 | 47850 | 47800 | 625 |
| 577 | 20230906 | 092200 | 1322972250 | 47800 | 47800 | 47850 | 47800 | 91 |
| 578 | 20230906 | 092100 | 1318619250 | 47800 | 47850 | 47850 | 47800 | 15 |
| 579 | 20230906 | 092000 | 1317901900 | 47850 | 47850 | 47850 | 47800 | 78 |
| 580 | 20230906 | 091900 | 1314172200 | 47800 | 47900 | 47900 | 47800 | 1914 |
| 581 | 20230906 | 091800 | 1222592500 | 47900 | 47850 | 47900 | 47800 | 1320 |
| 582 | 20230906 | 091700 | 1159431250 | 47900 | 47900 | 47900 | 47900 | 157 |
| 583 | 20230906 | 091600 | 1151910950 | 47900 | 47850 | 47900 | 47850 | 283 |
| 584 | 20230906 | 091500 | 1138369200 | 47850 | 47950 | 47950 | 47850 | 534 |
| 585 | 20230906 | 091400 | 1112801250 | 47950 | 47800 | 47950 | 47750 | 509 |
| 586 | 20230906 | 091300 | 1088469900 | 47800 | 47750 | 47950 | 47700 | 5200 |
| 587 | 20230906 | 091200 | 839892450 | 47750 | 47750 | 47750 | 47700 | 1107 |
| 588 | 20230906 | 091100 | 787039950 | 47700 | 47700 | 47750 | 47700 | 171 |
| 589 | 20230906 | 091000 | 778881200 | 47700 | 47750 | 47750 | 47700 | 111 |
| 590 | 20230906 | 090900 | 773582750 | 47750 | 47750 | 47750 | 47700 | 324 |
| 591 | 20230906 | 090800 | 758123900 | 47750 | 47750 | 47750 | 47700 | 729 |
| 592 | 20230906 | 090700 | 723317650 | 47700 | 47750 | 47750 | 47700 | 404 |
| 593 | 20230906 | 090600 | 704042900 | 47700 | 47750 | 47750 | 47700 | 188 |
| 594 | 20230906 | 090500 | 695070600 | 47700 | 47750 | 47750 | 47700 | 300 |
| 595 | 20230906 | 090400 | 680756000 | 47750 | 47750 | 47800 | 47650 | 5599 |
| 596 | 20230906 | 090300 | 413618900 | 47800 | 47800 | 47850 | 47750 | 585 |
| 597 | 20230906 | 090200 | 385672350 | 47800 | 47800 | 47800 | 47750 | 2326 |
| 598 | 20230906 | 090100 | 274492950 | 47800 | 47900 | 48000 | 47800 | 1038 |
| 599 | 20230906 | 090000 | 224835550 | 47950 | 47850 | 47950 | 47800 | 4697 |