33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 3 | 20230908 | 191900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20230908 | 191800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20230908 | 191700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20230908 | 191600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20230908 | 191500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20230908 | 191400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20230908 | 191300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20230908 | 191200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20230908 | 191100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20230908 | 191000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20230908 | 190900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20230908 | 190800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20230908 | 190700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20230908 | 190600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20230908 | 190500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20230908 | 190400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20230908 | 190300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20230908 | 190200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20230908 | 190100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20230908 | 190000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20230908 | 185900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20230908 | 185800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20230908 | 185700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20230908 | 185600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20230908 | 185500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20230908 | 185400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20230908 | 185300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20230908 | 185200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20230908 | 185100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20230908 | 185000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 33 | 20230908 | 184900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20230908 | 184800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20230908 | 184700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20230908 | 184600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20230908 | 184500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20230908 | 184400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20230908 | 184300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20230908 | 184200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20230908 | 184100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20230908 | 184000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20230908 | 183900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20230908 | 183800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20230908 | 183700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20230908 | 183600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20230908 | 183500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20230908 | 183400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20230908 | 183300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20230908 | 183200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20230908 | 183100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20230908 | 183000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20230908 | 182900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20230908 | 182800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20230908 | 182700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20230908 | 182600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20230908 | 182500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20230908 | 182400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20230908 | 182300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20230908 | 182200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20230908 | 182100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20230908 | 182000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 63 | 20230908 | 181900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20230908 | 181800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20230908 | 181700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20230908 | 181600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20230908 | 181500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20230908 | 181400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20230908 | 181300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20230908 | 181200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20230908 | 181100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20230908 | 181000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20230908 | 180900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20230908 | 180800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20230908 | 180700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20230908 | 180600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20230908 | 180500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20230908 | 180400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20230908 | 180300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20230908 | 180200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20230908 | 180100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20230908 | 180000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20230908 | 175900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20230908 | 175800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20230908 | 175700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20230908 | 175600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20230908 | 175500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20230908 | 175400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20230908 | 175300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20230908 | 175200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20230908 | 175100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20230908 | 175000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 93 | 20230908 | 174900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20230908 | 174800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20230908 | 174700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20230908 | 174600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20230908 | 174500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20230908 | 174400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20230908 | 174300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20230908 | 174200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20230908 | 174100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20230908 | 174000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20230908 | 173900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20230908 | 173800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20230908 | 173700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20230908 | 173600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20230908 | 173500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20230908 | 173400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20230908 | 173300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20230908 | 173200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20230908 | 173100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20230908 | 173000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20230908 | 172900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20230908 | 172800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20230908 | 172700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20230908 | 172600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20230908 | 172500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20230908 | 172400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20230908 | 172300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20230908 | 172200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20230908 | 172100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20230908 | 172000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 123 | 20230908 | 171900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20230908 | 171800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20230908 | 171700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20230908 | 171600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20230908 | 171500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20230908 | 171400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20230908 | 171300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20230908 | 171200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20230908 | 171100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20230908 | 171000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20230908 | 170900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20230908 | 170800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20230908 | 170700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20230908 | 170600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20230908 | 170500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20230908 | 170400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20230908 | 170300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20230908 | 170200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20230908 | 170100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20230908 | 170000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20230908 | 165900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20230908 | 165800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20230908 | 165700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20230908 | 165600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20230908 | 165500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20230908 | 165400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20230908 | 165300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20230908 | 165200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20230908 | 165100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20230908 | 165000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 153 | 20230908 | 164900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20230908 | 164800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20230908 | 164700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20230908 | 164600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20230908 | 164500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20230908 | 164400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20230908 | 164300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20230908 | 164200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20230908 | 164100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20230908 | 164000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20230908 | 163900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20230908 | 163800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20230908 | 163700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20230908 | 163600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20230908 | 163500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20230908 | 163400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20230908 | 163300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20230908 | 163200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20230908 | 163100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20230908 | 163000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20230908 | 162900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20230908 | 162800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20230908 | 162700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20230908 | 162600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20230908 | 162500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20230908 | 162400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20230908 | 162300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20230908 | 162200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20230908 | 162100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20230908 | 162000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 183 | 20230908 | 161900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20230908 | 161800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20230908 | 161700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20230908 | 161600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20230908 | 161500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20230908 | 161400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20230908 | 161300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20230908 | 161200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20230908 | 161100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20230908 | 161000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20230908 | 160900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20230908 | 160800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20230908 | 160700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20230908 | 160600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20230908 | 160500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20230908 | 160400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20230908 | 160300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20230908 | 160200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20230908 | 160100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20230908 | 160000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20230908 | 155900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20230908 | 155800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20230908 | 155700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20230908 | 155600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20230908 | 155500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20230908 | 155400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20230908 | 155300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20230908 | 155200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20230908 | 155100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20230908 | 155000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 213 | 20230908 | 154900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230908 | 154800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20230908 | 154700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20230908 | 154600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20230908 | 154500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20230908 | 154400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20230908 | 154300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20230908 | 154200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20230908 | 154100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20230908 | 154000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20230908 | 153900 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20230908 | 153800 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20230908 | 153700 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20230908 | 153600 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20230908 | 153500 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20230908 | 153400 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20230908 | 153300 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20230908 | 153200 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20230908 | 153100 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20230908 | 153000 | 8013670050 | 41350 | 41350 | 41350 | 41350 | 2375 |
| 233 | 20230908 | 152900 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20230908 | 152800 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20230908 | 152700 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20230908 | 152600 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20230908 | 152500 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20230908 | 152400 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20230908 | 152300 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20230908 | 152200 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20230908 | 152100 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20230908 | 152000 | 7915463800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 243 | 20230908 | 151900 | 7915463800 | 41250 | 41200 | 41250 | 41200 | 664 |
| 244 | 20230908 | 151800 | 7888086000 | 41200 | 41250 | 41250 | 41150 | 1135 |
| 245 | 20230908 | 151700 | 7841341150 | 41200 | 41150 | 41200 | 41150 | 1326 |
| 246 | 20230908 | 151600 | 7786744650 | 41150 | 41150 | 41200 | 41150 | 1452 |
| 247 | 20230908 | 151500 | 7726994800 | 41150 | 41200 | 41250 | 41150 | 176 |
| 248 | 20230908 | 151400 | 7719745550 | 41250 | 41200 | 41250 | 41200 | 774 |
| 249 | 20230908 | 151300 | 7687856200 | 41200 | 41200 | 41200 | 41200 | 995 |
| 250 | 20230908 | 151200 | 7646862200 | 41200 | 41200 | 41200 | 41200 | 1 |
| 251 | 20230908 | 151100 | 7646821000 | 41250 | 41200 | 41250 | 41200 | 37 |
| 252 | 20230908 | 151000 | 7645295250 | 41200 | 41200 | 41250 | 41200 | 526 |
| 253 | 20230908 | 150900 | 7623620650 | 41200 | 41200 | 41250 | 41200 | 523 |
| 254 | 20230908 | 150800 | 7602071750 | 41250 | 41250 | 41250 | 41250 | 115 |
| 255 | 20230908 | 150700 | 7597328000 | 41250 | 41250 | 41250 | 41200 | 164 |
| 256 | 20230908 | 150600 | 7590564950 | 41250 | 41250 | 41250 | 41250 | 58 |
| 257 | 20230908 | 150500 | 7588172450 | 41250 | 41150 | 41250 | 41150 | 496 |
| 258 | 20230908 | 150400 | 7567713450 | 41200 | 41200 | 41200 | 41200 | 192 |
| 259 | 20230908 | 150300 | 7559803050 | 41200 | 41150 | 41200 | 41150 | 12 |
| 260 | 20230908 | 150200 | 7559308900 | 41100 | 41150 | 41200 | 41100 | 815 |
| 261 | 20230908 | 150100 | 7525783150 | 41150 | 41200 | 41250 | 41150 | 1796 |
| 262 | 20230908 | 150000 | 7451874300 | 41200 | 41200 | 41200 | 41150 | 322 |
| 263 | 20230908 | 145900 | 7438617550 | 41200 | 41200 | 41200 | 41200 | 89 |
| 264 | 20230908 | 145800 | 7434950750 | 41200 | 41150 | 41200 | 41150 | 188 |
| 265 | 20230908 | 145700 | 7427209300 | 41200 | 41200 | 41200 | 41200 | 141 |
| 266 | 20230908 | 145600 | 7421400100 | 41200 | 41200 | 41200 | 41150 | 30 |
| 267 | 20230908 | 145500 | 7420164300 | 41200 | 41200 | 41200 | 41150 | 175 |
| 268 | 20230908 | 145400 | 7412955300 | 41200 | 41200 | 41200 | 41150 | 125 |
| 269 | 20230908 | 145300 | 7407807800 | 41200 | 41250 | 41250 | 41150 | 362 |
| 270 | 20230908 | 145200 | 7392890050 | 41250 | 41250 | 41300 | 41250 | 219 |
| 271 | 20230908 | 145100 | 7383856200 | 41300 | 41300 | 41300 | 41300 | 7 |
| 272 | 20230908 | 145000 | 7383567100 | 41300 | 41300 | 41300 | 41300 | 547 |
| 273 | 20230908 | 144900 | 7360976000 | 41250 | 41250 | 41300 | 41250 | 263 |
| 274 | 20230908 | 144800 | 7350127000 | 41250 | 41200 | 41250 | 41200 | 68 |
| 275 | 20230908 | 144700 | 7347324450 | 41200 | 41150 | 41200 | 41150 | 268 |
| 276 | 20230908 | 144600 | 7336295850 | 41150 | 41150 | 41150 | 41150 | 589 |
| 277 | 20230908 | 144500 | 7312058500 | 41150 | 41150 | 41150 | 41150 | 126 |
| 278 | 20230908 | 144400 | 7306873600 | 41200 | 41200 | 41200 | 41200 | 29 |
| 279 | 20230908 | 144300 | 7305678800 | 41200 | 41200 | 41200 | 41150 | 34 |
| 280 | 20230908 | 144200 | 7304279300 | 41200 | 41200 | 41200 | 41150 | 126 |
| 281 | 20230908 | 144100 | 7299089600 | 41200 | 41200 | 41200 | 41200 | 31 |
| 282 | 20230908 | 144000 | 7297812400 | 41200 | 41150 | 41200 | 41150 | 108 |
| 283 | 20230908 | 143900 | 7293363100 | 41200 | 41200 | 41200 | 41200 | 12 |
| 284 | 20230908 | 143800 | 7292868700 | 41150 | 41250 | 41250 | 41150 | 374 |
| 285 | 20230908 | 143700 | 7277462300 | 41250 | 41250 | 41250 | 41250 | 2 |
| 286 | 20230908 | 143600 | 7277379800 | 41200 | 41250 | 41250 | 41200 | 103 |
| 287 | 20230908 | 143500 | 7273131100 | 41250 | 41250 | 41250 | 41250 | 38 |
| 288 | 20230908 | 143400 | 7271563600 | 41200 | 41200 | 41200 | 41200 | 90 |
| 289 | 20230908 | 143300 | 7267855600 | 41200 | 41200 | 41200 | 41150 | 161 |
| 290 | 20230908 | 143200 | 7261226350 | 41200 | 41200 | 41200 | 41150 | 153 |
| 291 | 20230908 | 143100 | 7254922800 | 41200 | 41250 | 41250 | 41150 | 80 |
| 292 | 20230908 | 143000 | 7251625800 | 41200 | 41200 | 41200 | 41200 | 120 |
| 293 | 20230908 | 142900 | 7246681800 | 41200 | 41200 | 41200 | 41150 | 141 |
| 294 | 20230908 | 142800 | 7240873100 | 41150 | 41200 | 41250 | 41150 | 33 |
| 295 | 20230908 | 142700 | 7239512250 | 41200 | 41200 | 41200 | 41200 | 54 |
| 296 | 20230908 | 142600 | 7237287450 | 41200 | 41250 | 41250 | 41200 | 82 |
| 297 | 20230908 | 142500 | 7233908950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 298 | 20230908 | 142400 | 7233908950 | 41150 | 41250 | 41250 | 41150 | 634 |
| 299 | 20230908 | 142300 | 7207809400 | 41300 | 41300 | 41300 | 41300 | 87 |
| 300 | 20230908 | 142200 | 7204216300 | 41300 | 41300 | 41300 | 41300 | 176 |
| 301 | 20230908 | 142100 | 7196947500 | 41300 | 41150 | 41300 | 41150 | 783 |
| 302 | 20230908 | 142000 | 7164667100 | 41150 | 41200 | 41200 | 41150 | 304 |
| 303 | 20230908 | 141900 | 7152157300 | 41200 | 41150 | 41200 | 41150 | 44 |
| 304 | 20230908 | 141800 | 7150344650 | 41150 | 41200 | 41200 | 41150 | 159 |
| 305 | 20230908 | 141700 | 7143801500 | 41200 | 41150 | 41200 | 41150 | 26 |
| 306 | 20230908 | 141600 | 7142731550 | 41150 | 41200 | 41200 | 41150 | 26 |
| 307 | 20230908 | 141500 | 7141660600 | 41200 | 41200 | 41200 | 41200 | 100 |
| 308 | 20230908 | 141400 | 7137540600 | 41100 | 41150 | 41150 | 41100 | 610 |
| 309 | 20230908 | 141300 | 7112457700 | 41150 | 41150 | 41150 | 41150 | 17 |
| 310 | 20230908 | 141200 | 7111758150 | 41150 | 41200 | 41200 | 41150 | 133 |
| 311 | 20230908 | 141100 | 7106283400 | 41200 | 41150 | 41200 | 41100 | 895 |
| 312 | 20230908 | 141000 | 7069449350 | 41150 | 41250 | 41250 | 41150 | 108 |
| 313 | 20230908 | 140900 | 7064999700 | 41250 | 41200 | 41250 | 41200 | 102 |
| 314 | 20230908 | 140800 | 7060797200 | 41150 | 41300 | 41300 | 41150 | 1294 |
| 315 | 20230908 | 140700 | 7007477800 | 41350 | 41300 | 41350 | 41300 | 132 |
| 316 | 20230908 | 140600 | 7002026150 | 41300 | 41200 | 41300 | 41200 | 367 |
| 317 | 20230908 | 140500 | 6986897850 | 41150 | 41200 | 41200 | 41150 | 83 |
| 318 | 20230908 | 140400 | 6983478500 | 41150 | 41250 | 41250 | 41150 | 538 |
| 319 | 20230908 | 140300 | 6961326850 | 41250 | 41200 | 41250 | 41200 | 22 |
| 320 | 20230908 | 140200 | 6960420350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 321 | 20230908 | 140100 | 6960420350 | 41150 | 41200 | 41200 | 41150 | 218 |
| 322 | 20230908 | 140000 | 6951443900 | 41150 | 41200 | 41200 | 41100 | 376 |
| 323 | 20230908 | 135900 | 6935970550 | 41150 | 41350 | 41350 | 41150 | 51 |
| 324 | 20230908 | 135800 | 6933871300 | 41350 | 41200 | 41350 | 41150 | 110 |
| 325 | 20230908 | 135700 | 6929341850 | 41150 | 41300 | 41300 | 41150 | 454 |
| 326 | 20230908 | 135600 | 6910643250 | 41250 | 41250 | 41250 | 41250 | 78 |
| 327 | 20230908 | 135500 | 6907425750 | 41250 | 41250 | 41250 | 41250 | 6 |
| 328 | 20230908 | 135400 | 6907178250 | 41250 | 41250 | 41300 | 41250 | 73 |
| 329 | 20230908 | 135300 | 6904165900 | 41250 | 41250 | 41250 | 41250 | 49 |
| 330 | 20230908 | 135200 | 6902144650 | 41250 | 41250 | 41250 | 41250 | 2 |
| 331 | 20230908 | 135100 | 6902062150 | 41250 | 41250 | 41250 | 41150 | 72 |
| 332 | 20230908 | 135000 | 6899093350 | 41150 | 41150 | 41200 | 41150 | 252 |
| 333 | 20230908 | 134900 | 6888723500 | 41150 | 41200 | 41200 | 41150 | 198 |
| 334 | 20230908 | 134800 | 6880573250 | 41200 | 41200 | 41200 | 41200 | 62 |
| 335 | 20230908 | 134700 | 6878018850 | 41200 | 41250 | 41250 | 41200 | 314 |
| 336 | 20230908 | 134600 | 6865077500 | 41200 | 41150 | 41200 | 41150 | 271 |
| 337 | 20230908 | 134500 | 6853916550 | 41200 | 41200 | 41200 | 41150 | 308 |
| 338 | 20230908 | 134400 | 6841229100 | 41200 | 41200 | 41250 | 41200 | 402 |
| 339 | 20230908 | 134300 | 6824666600 | 41250 | 41250 | 41300 | 41200 | 363 |
| 340 | 20230908 | 134200 | 6809705100 | 41250 | 41250 | 41250 | 41200 | 100 |
| 341 | 20230908 | 134100 | 6805580150 | 41250 | 41200 | 41250 | 41200 | 18 |
| 342 | 20230908 | 134000 | 6804838250 | 41200 | 41250 | 41250 | 41200 | 447 |
| 343 | 20230908 | 133900 | 6786408250 | 41300 | 41300 | 41300 | 41250 | 14 |
| 344 | 20230908 | 133800 | 6785830100 | 41300 | 41300 | 41300 | 41300 | 42 |
| 345 | 20230908 | 133700 | 6784095500 | 41300 | 41300 | 41350 | 41250 | 540 |
| 346 | 20230908 | 133600 | 6761799800 | 41300 | 41450 | 41450 | 41300 | 316 |
| 347 | 20230908 | 133500 | 6748748400 | 41250 | 41450 | 41500 | 41250 | 582 |
| 348 | 20230908 | 133400 | 6724698750 | 41450 | 41550 | 41550 | 41450 | 1997 |
| 349 | 20230908 | 133300 | 6641822700 | 41550 | 41550 | 41550 | 41550 | 40 |
| 350 | 20230908 | 133200 | 6640160700 | 41550 | 41550 | 41550 | 41550 | 9 |
| 351 | 20230908 | 133100 | 6639786750 | 41550 | 41500 | 41550 | 41500 | 35 |
| 352 | 20230908 | 133000 | 6638332550 | 41500 | 41450 | 41500 | 41450 | 172 |
| 353 | 20230908 | 132900 | 6631194600 | 41350 | 41400 | 41400 | 41350 | 175 |
| 354 | 20230908 | 132800 | 6623949800 | 41450 | 41550 | 41550 | 41450 | 229 |
| 355 | 20230908 | 132700 | 6614457450 | 41550 | 41550 | 41550 | 41450 | 652 |
| 356 | 20230908 | 132600 | 6587371950 | 41550 | 41550 | 41550 | 41500 | 348 |
| 357 | 20230908 | 132500 | 6572925300 | 41550 | 41500 | 41550 | 41500 | 287 |
| 358 | 20230908 | 132400 | 6561012100 | 41500 | 41500 | 41500 | 41450 | 253 |
| 359 | 20230908 | 132300 | 6550520050 | 41500 | 41500 | 41500 | 41500 | 1 |
| 360 | 20230908 | 132200 | 6550478550 | 41450 | 41450 | 41450 | 41450 | 3 |
| 361 | 20230908 | 132100 | 6550354200 | 41400 | 41400 | 41400 | 41400 | 62 |
| 362 | 20230908 | 132000 | 6547787400 | 41400 | 41400 | 41400 | 41400 | 89 |
| 363 | 20230908 | 131900 | 6544102800 | 41400 | 41350 | 41400 | 41350 | 224 |
| 364 | 20230908 | 131800 | 6534833350 | 41350 | 41350 | 41350 | 41350 | 126 |
| 365 | 20230908 | 131700 | 6529623250 | 41350 | 41400 | 41400 | 41350 | 116 |
| 366 | 20230908 | 131600 | 6524823700 | 41400 | 41300 | 41400 | 41300 | 40 |
| 367 | 20230908 | 131500 | 6523169150 | 41300 | 41200 | 41300 | 41200 | 27 |
| 368 | 20230908 | 131400 | 6522055150 | 41200 | 41200 | 41200 | 41200 | 22 |
| 369 | 20230908 | 131300 | 6521148750 | 41200 | 41250 | 41250 | 41200 | 126 |
| 370 | 20230908 | 131200 | 6515957450 | 41300 | 41350 | 41350 | 41300 | 457 |
| 371 | 20230908 | 131100 | 6497061900 | 41350 | 41350 | 41350 | 41350 | 78 |
| 372 | 20230908 | 131000 | 6493836600 | 41350 | 41350 | 41350 | 41350 | 13 |
| 373 | 20230908 | 130900 | 6493299050 | 41350 | 41350 | 41350 | 41350 | 121 |
| 374 | 20230908 | 130800 | 6488295700 | 41200 | 41200 | 41200 | 41200 | 176 |
| 375 | 20230908 | 130700 | 6481044500 | 41200 | 41200 | 41200 | 41200 | 142 |
| 376 | 20230908 | 130600 | 6475194100 | 41300 | 41200 | 41300 | 41200 | 577 |
| 377 | 20230908 | 130500 | 6451390400 | 41200 | 41200 | 41200 | 41200 | 381 |
| 378 | 20230908 | 130400 | 6435693200 | 41200 | 41150 | 41200 | 41100 | 178 |
| 379 | 20230908 | 130300 | 6428368950 | 41150 | 41200 | 41200 | 41150 | 127 |
| 380 | 20230908 | 130200 | 6423137050 | 41250 | 41200 | 41250 | 41200 | 210 |
| 381 | 20230908 | 130100 | 6414485000 | 41150 | 41200 | 41200 | 41100 | 24 |
| 382 | 20230908 | 130000 | 6413496800 | 41200 | 41350 | 41350 | 41100 | 1216 |
| 383 | 20230908 | 125900 | 6363480450 | 41300 | 41300 | 41300 | 41250 | 536 |
| 384 | 20230908 | 125800 | 6341349650 | 41300 | 41400 | 41400 | 41300 | 966 |
| 385 | 20230908 | 125700 | 6301404650 | 41400 | 41400 | 41400 | 41400 | 42 |
| 386 | 20230908 | 125600 | 6299665850 | 41400 | 41300 | 41400 | 41300 | 118 |
| 387 | 20230908 | 125500 | 6294786750 | 41300 | 41350 | 41350 | 41250 | 26 |
| 388 | 20230908 | 125400 | 6293713150 | 41350 | 41250 | 41350 | 41200 | 928 |
| 389 | 20230908 | 125300 | 6255431700 | 41200 | 41250 | 41250 | 41150 | 316 |
| 390 | 20230908 | 125200 | 6242398550 | 41150 | 41150 | 41200 | 41150 | 147 |
| 391 | 20230908 | 125100 | 6236344000 | 41150 | 41150 | 41150 | 41150 | 9 |
| 392 | 20230908 | 125000 | 6235973650 | 41050 | 41150 | 41250 | 41050 | 539 |
| 393 | 20230908 | 124900 | 6213800200 | 41250 | 41150 | 41250 | 41150 | 99 |
| 394 | 20230908 | 124800 | 6209722450 | 41250 | 41200 | 41250 | 41100 | 2309 |
| 395 | 20230908 | 124700 | 6114788650 | 41250 | 41200 | 41250 | 41200 | 205 |
| 396 | 20230908 | 124600 | 6106342100 | 41100 | 41200 | 41200 | 41050 | 1560 |
| 397 | 20230908 | 124500 | 6042206200 | 41200 | 41300 | 41300 | 41200 | 1360 |
| 398 | 20230908 | 124400 | 5986124850 | 41300 | 41300 | 41350 | 41250 | 691 |
| 399 | 20230908 | 124300 | 5957595150 | 41350 | 41300 | 41350 | 41300 | 576 |
| 400 | 20230908 | 124200 | 5933799850 | 41300 | 41500 | 41500 | 41300 | 1814 |
| 401 | 20230908 | 124100 | 5858710650 | 41500 | 41550 | 41550 | 41450 | 470 |
| 402 | 20230908 | 124000 | 5839206400 | 41550 | 41500 | 41550 | 41500 | 186 |
| 403 | 20230908 | 123900 | 5831487150 | 41500 | 41500 | 41550 | 41500 | 263 |
| 404 | 20230908 | 123800 | 5820572200 | 41500 | 41500 | 41550 | 41500 | 66 |
| 405 | 20230908 | 123700 | 5817830350 | 41500 | 41450 | 41500 | 41450 | 280 |
| 406 | 20230908 | 123600 | 5806224250 | 41500 | 41550 | 41550 | 41450 | 116 |
| 407 | 20230908 | 123500 | 5801410150 | 41600 | 41600 | 41600 | 41600 | 2 |
| 408 | 20230908 | 123400 | 5801326950 | 41450 | 41450 | 41700 | 41450 | 400 |
| 409 | 20230908 | 123300 | 5784726450 | 41450 | 41650 | 41700 | 41300 | 7186 |
| 410 | 20230908 | 123200 | 5486840550 | 41700 | 41700 | 41700 | 41650 | 220 |
| 411 | 20230908 | 123100 | 5477676050 | 41700 | 41750 | 41750 | 41700 | 1406 |
| 412 | 20230908 | 123000 | 5419045500 | 41700 | 41800 | 41800 | 41700 | 1963 |
| 413 | 20230908 | 122900 | 5337099250 | 41850 | 41850 | 41850 | 41800 | 120 |
| 414 | 20230908 | 122800 | 5332077500 | 41850 | 41800 | 41850 | 41800 | 24 |
| 415 | 20230908 | 122700 | 5331074250 | 41750 | 41750 | 41750 | 41750 | 10 |
| 416 | 20230908 | 122600 | 5330656750 | 41750 | 41850 | 41850 | 41750 | 883 |
| 417 | 20230908 | 122500 | 5293777850 | 41850 | 41950 | 41950 | 41850 | 11 |
| 418 | 20230908 | 122400 | 5293316800 | 41950 | 41950 | 42000 | 41950 | 31 |
| 419 | 20230908 | 122300 | 5292015550 | 42000 | 41950 | 42050 | 41800 | 79 |
| 420 | 20230908 | 122200 | 5288700050 | 41950 | 41900 | 41950 | 41900 | 28 |
| 421 | 20230908 | 122100 | 5287526600 | 41750 | 41850 | 41900 | 41750 | 256 |
| 422 | 20230908 | 122000 | 5276826250 | 41900 | 41800 | 41900 | 41750 | 115 |
| 423 | 20230908 | 121900 | 5272022200 | 41750 | 41800 | 41850 | 41750 | 44 |
| 424 | 20230908 | 121800 | 5270184900 | 41750 | 41700 | 41750 | 41700 | 321 |
| 425 | 20230908 | 121700 | 5256796500 | 41750 | 41850 | 41850 | 41750 | 250 |
| 426 | 20230908 | 121600 | 5246342150 | 41850 | 41850 | 41950 | 41850 | 30 |
| 427 | 20230908 | 121500 | 5245084350 | 41900 | 41950 | 42000 | 41850 | 369 |
| 428 | 20230908 | 121400 | 5229603500 | 42050 | 42050 | 42050 | 41800 | 42 |
| 429 | 20230908 | 121300 | 5227837650 | 42050 | 42000 | 42050 | 41650 | 3890 |
| 430 | 20230908 | 121200 | 5064923600 | 42000 | 42100 | 42100 | 42000 | 1101 |
| 431 | 20230908 | 121100 | 5018624150 | 42100 | 42150 | 42150 | 42100 | 502 |
| 432 | 20230908 | 121000 | 4997484950 | 42150 | 42150 | 42150 | 42150 | 20 |
| 433 | 20230908 | 120900 | 4996641950 | 42150 | 42150 | 42150 | 42150 | 3 |
| 434 | 20230908 | 120800 | 4996515500 | 42150 | 42150 | 42150 | 42150 | 14 |
| 435 | 20230908 | 120700 | 4995925400 | 42150 | 42250 | 42250 | 42150 | 53 |
| 436 | 20230908 | 120600 | 4993691150 | 42250 | 42250 | 42250 | 42250 | 0 |
| 437 | 20230908 | 120500 | 4993691150 | 42250 | 42250 | 42250 | 42250 | 1 |
| 438 | 20230908 | 120400 | 4993648900 | 42250 | 42250 | 42250 | 42250 | 5 |
| 439 | 20230908 | 120300 | 4993437650 | 42250 | 42200 | 42250 | 42200 | 2 |
| 440 | 20230908 | 120200 | 4993353200 | 42250 | 42300 | 42300 | 42150 | 339 |
| 441 | 20230908 | 120100 | 4979058200 | 42300 | 42200 | 42300 | 42200 | 11 |
| 442 | 20230908 | 120000 | 4978593900 | 42200 | 42200 | 42200 | 42200 | 1 |
| 443 | 20230908 | 115900 | 4978551700 | 42300 | 42300 | 42300 | 42300 | 29 |
| 444 | 20230908 | 115800 | 4977325000 | 42250 | 42250 | 42250 | 42250 | 181 |
| 445 | 20230908 | 115700 | 4969677750 | 42250 | 42250 | 42250 | 42250 | 188 |
| 446 | 20230908 | 115600 | 4961734750 | 42250 | 42200 | 42300 | 42200 | 428 |
| 447 | 20230908 | 115500 | 4943641700 | 42150 | 42100 | 42150 | 42100 | 34 |
| 448 | 20230908 | 115400 | 4942208650 | 42150 | 42150 | 42150 | 42150 | 2 |
| 449 | 20230908 | 115300 | 4942124350 | 42150 | 42100 | 42150 | 42100 | 207 |
| 450 | 20230908 | 115200 | 4933409600 | 42100 | 42200 | 42200 | 42100 | 195 |
| 451 | 20230908 | 115100 | 4925197000 | 42200 | 42200 | 42200 | 42200 | 19 |
| 452 | 20230908 | 115000 | 4924395200 | 42050 | 42150 | 42150 | 42050 | 752 |
| 453 | 20230908 | 114900 | 4892745500 | 42250 | 42100 | 42250 | 42100 | 162 |
| 454 | 20230908 | 114800 | 4885923650 | 42100 | 42150 | 42200 | 42100 | 214 |
| 455 | 20230908 | 114700 | 4876903200 | 42200 | 42150 | 42200 | 42150 | 171 |
| 456 | 20230908 | 114600 | 4869690550 | 42200 | 42200 | 42200 | 42150 | 111 |
| 457 | 20230908 | 114500 | 4865006400 | 42250 | 42150 | 42250 | 42150 | 371 |
| 458 | 20230908 | 114400 | 4849368650 | 42250 | 42150 | 42250 | 42150 | 93 |
| 459 | 20230908 | 114300 | 4845448200 | 42250 | 42200 | 42250 | 42200 | 103 |
| 460 | 20230908 | 114200 | 4841101550 | 42250 | 42250 | 42250 | 42250 | 17 |
| 461 | 20230908 | 114100 | 4840383300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 462 | 20230908 | 114000 | 4840383300 | 42250 | 42200 | 42250 | 42200 | 20 |
| 463 | 20230908 | 113900 | 4839539100 | 42200 | 42150 | 42300 | 42150 | 16 |
| 464 | 20230908 | 113800 | 4838863850 | 42150 | 42200 | 42300 | 42150 | 239 |
| 465 | 20230908 | 113700 | 4828784750 | 42150 | 42150 | 42150 | 42150 | 99 |
| 466 | 20230908 | 113600 | 4824611900 | 42150 | 42150 | 42150 | 42150 | 1 |
| 467 | 20230908 | 113500 | 4824569750 | 42300 | 42150 | 42300 | 42150 | 404 |
| 468 | 20230908 | 113400 | 4807480700 | 42150 | 42100 | 42150 | 42100 | 280 |
| 469 | 20230908 | 113300 | 4795685000 | 42150 | 42100 | 42150 | 42100 | 41 |
| 470 | 20230908 | 113200 | 4793958650 | 42050 | 42100 | 42100 | 42050 | 53 |
| 471 | 20230908 | 113100 | 4791729100 | 42100 | 42050 | 42100 | 42050 | 155 |
| 472 | 20230908 | 113000 | 4785203650 | 42050 | 42100 | 42100 | 42050 | 500 |
| 473 | 20230908 | 112900 | 4764162900 | 42050 | 42150 | 42150 | 42050 | 1093 |
| 474 | 20230908 | 112800 | 4718162300 | 42150 | 42200 | 42250 | 42150 | 1759 |
| 475 | 20230908 | 112700 | 4643962100 | 42250 | 42250 | 42300 | 42250 | 323 |
| 476 | 20230908 | 112600 | 4630314800 | 42300 | 42250 | 42300 | 42250 | 63 |
| 477 | 20230908 | 112500 | 4627651700 | 42300 | 42300 | 42300 | 42250 | 67 |
| 478 | 20230908 | 112400 | 4624818600 | 42250 | 42300 | 42300 | 42250 | 31 |
| 479 | 20230908 | 112300 | 4623507350 | 42250 | 42250 | 42250 | 42250 | 1 |
| 480 | 20230908 | 112200 | 4623465100 | 42300 | 42300 | 42350 | 42300 | 294 |
| 481 | 20230908 | 112100 | 4611028350 | 42300 | 42350 | 42350 | 42300 | 284 |
| 482 | 20230908 | 112000 | 4599002250 | 42350 | 42350 | 42350 | 42350 | 14 |
| 483 | 20230908 | 111900 | 4598409350 | 42300 | 42300 | 42300 | 42300 | 84 |
| 484 | 20230908 | 111800 | 4594856150 | 42300 | 42300 | 42300 | 42250 | 1113 |
| 485 | 20230908 | 111700 | 4547791100 | 42300 | 42350 | 42350 | 42300 | 390 |
| 486 | 20230908 | 111600 | 4531294050 | 42300 | 42350 | 42350 | 42300 | 17 |
| 487 | 20230908 | 111500 | 4530574700 | 42350 | 42350 | 42350 | 42350 | 5 |
| 488 | 20230908 | 111400 | 4530362950 | 42350 | 42350 | 42350 | 42350 | 65 |
| 489 | 20230908 | 111300 | 4527610200 | 42350 | 42350 | 42350 | 42300 | 112 |
| 490 | 20230908 | 111200 | 4522867250 | 42350 | 42350 | 42350 | 42350 | 506 |
| 491 | 20230908 | 111100 | 4501438150 | 42400 | 42400 | 42400 | 42400 | 30 |
| 492 | 20230908 | 111000 | 4500166150 | 42400 | 42400 | 42400 | 42350 | 77 |
| 493 | 20230908 | 110900 | 4496901400 | 42400 | 42400 | 42450 | 42400 | 55 |
| 494 | 20230908 | 110800 | 4494568300 | 42400 | 42350 | 42450 | 42350 | 279 |
| 495 | 20230908 | 110700 | 4482739950 | 42350 | 42350 | 42400 | 42350 | 242 |
| 496 | 20230908 | 110600 | 4472491100 | 42350 | 42350 | 42400 | 42350 | 23 |
| 497 | 20230908 | 110500 | 4471516650 | 42350 | 42350 | 42350 | 42300 | 133 |
| 498 | 20230908 | 110400 | 4465884150 | 42350 | 42350 | 42400 | 42300 | 302 |
| 499 | 20230908 | 110300 | 4453098900 | 42350 | 42350 | 42350 | 42350 | 56 |
| 500 | 20230908 | 110200 | 4450727300 | 42350 | 42450 | 42450 | 42350 | 319 |
| 501 | 20230908 | 110100 | 4437207150 | 42450 | 42450 | 42450 | 42400 | 605 |
| 502 | 20230908 | 110000 | 4411538050 | 42450 | 42450 | 42450 | 42450 | 13 |
| 503 | 20230908 | 105900 | 4410986200 | 42500 | 42450 | 42500 | 42450 | 13 |
| 504 | 20230908 | 105800 | 4410433800 | 42500 | 42500 | 42500 | 42500 | 0 |
| 505 | 20230908 | 105700 | 4410433800 | 42500 | 42450 | 42500 | 42450 | 198 |
| 506 | 20230908 | 105600 | 4402019000 | 42450 | 42500 | 42500 | 42450 | 196 |
| 507 | 20230908 | 105500 | 4393698700 | 42450 | 42450 | 42600 | 42450 | 48 |
| 508 | 20230908 | 105400 | 4391660500 | 42450 | 42500 | 42500 | 42450 | 173 |
| 509 | 20230908 | 105300 | 4384308900 | 42500 | 42600 | 42600 | 42500 | 392 |
| 510 | 20230908 | 105200 | 4367632550 | 42650 | 42650 | 42650 | 42600 | 18 |
| 511 | 20230908 | 105100 | 4366865600 | 42650 | 42600 | 42650 | 42550 | 515 |
| 512 | 20230908 | 105000 | 4344926350 | 42650 | 42600 | 42650 | 42600 | 148 |
| 513 | 20230908 | 104900 | 4338621450 | 42650 | 42650 | 42750 | 42600 | 242 |
| 514 | 20230908 | 104800 | 4328304800 | 42750 | 42650 | 42750 | 42600 | 245 |
| 515 | 20230908 | 104700 | 4317864500 | 42750 | 42700 | 42750 | 42650 | 181 |
| 516 | 20230908 | 104600 | 4310141150 | 42700 | 42700 | 42750 | 42700 | 45 |
| 517 | 20230908 | 104500 | 4308219050 | 42700 | 42700 | 42700 | 42650 | 63 |
| 518 | 20230908 | 104400 | 4305531650 | 42650 | 42700 | 42700 | 42650 | 111 |
| 519 | 20230908 | 104300 | 4300795900 | 42650 | 42650 | 42700 | 42650 | 77 |
| 520 | 20230908 | 104200 | 4297511800 | 42600 | 42600 | 42650 | 42600 | 328 |
| 521 | 20230908 | 104100 | 4283538800 | 42600 | 42650 | 42650 | 42600 | 577 |
| 522 | 20230908 | 104000 | 4258944850 | 42650 | 42650 | 42650 | 42650 | 19 |
| 523 | 20230908 | 103900 | 4258134500 | 42650 | 42600 | 42650 | 42550 | 145 |
| 524 | 20230908 | 103800 | 4251962100 | 42600 | 42500 | 42600 | 42500 | 194 |
| 525 | 20230908 | 103700 | 4243711150 | 42500 | 42500 | 42550 | 42500 | 243 |
| 526 | 20230908 | 103600 | 4233378650 | 42500 | 42500 | 42550 | 42500 | 126 |
| 527 | 20230908 | 103500 | 4228023600 | 42550 | 42500 | 42550 | 42450 | 173 |
| 528 | 20230908 | 103400 | 4220671100 | 42500 | 42500 | 42500 | 42500 | 557 |
| 529 | 20230908 | 103300 | 4196998600 | 42500 | 42550 | 42550 | 42500 | 131 |
| 530 | 20230908 | 103200 | 4191427600 | 42600 | 42600 | 42600 | 42600 | 289 |
| 531 | 20230908 | 103100 | 4179116200 | 42600 | 42600 | 42600 | 42550 | 395 |
| 532 | 20230908 | 103000 | 4162289450 | 42600 | 42600 | 42600 | 42600 | 152 |
| 533 | 20230908 | 102900 | 4155814250 | 42500 | 42550 | 42600 | 42500 | 333 |
| 534 | 20230908 | 102800 | 4141647400 | 42600 | 42600 | 42600 | 42550 | 127 |
| 535 | 20230908 | 102700 | 4136237250 | 42650 | 42600 | 42650 | 42500 | 209 |
| 536 | 20230908 | 102600 | 4127344900 | 42500 | 42450 | 42500 | 42450 | 264 |
| 537 | 20230908 | 102500 | 4116125150 | 42450 | 42500 | 42600 | 42450 | 1183 |
| 538 | 20230908 | 102400 | 4065838900 | 42500 | 42550 | 42550 | 42500 | 333 |
| 539 | 20230908 | 102300 | 4051686050 | 42500 | 42550 | 42550 | 42500 | 314 |
| 540 | 20230908 | 102200 | 4038329500 | 42550 | 42500 | 42600 | 42500 | 163 |
| 541 | 20230908 | 102100 | 4031393000 | 42600 | 42500 | 42600 | 42500 | 102 |
| 542 | 20230908 | 102000 | 4027057900 | 42500 | 42400 | 42600 | 42400 | 284 |
| 543 | 20230908 | 101900 | 4014993750 | 42450 | 42400 | 42450 | 42400 | 156 |
| 544 | 20230908 | 101800 | 4008378800 | 42450 | 42400 | 42450 | 42400 | 384 |
| 545 | 20230908 | 101700 | 3992088450 | 42400 | 42350 | 42400 | 42300 | 81 |
| 546 | 20230908 | 101600 | 3988658850 | 42400 | 42300 | 42400 | 42300 | 541 |
| 547 | 20230908 | 101500 | 3965720950 | 42300 | 42300 | 42350 | 42300 | 274 |
| 548 | 20230908 | 101400 | 3954130650 | 42300 | 42250 | 42400 | 42250 | 320 |
| 549 | 20230908 | 101300 | 3940594950 | 42200 | 42200 | 42250 | 42150 | 1500 |
| 550 | 20230908 | 101200 | 3877252400 | 42200 | 42200 | 42200 | 42200 | 197 |
| 551 | 20230908 | 101100 | 3868939000 | 42200 | 42350 | 42400 | 42200 | 2752 |
| 552 | 20230908 | 101000 | 3752538000 | 42400 | 42350 | 42400 | 42350 | 92 |
| 553 | 20230908 | 100900 | 3748638750 | 42350 | 42400 | 42450 | 42350 | 487 |
| 554 | 20230908 | 100800 | 3727998950 | 42400 | 42450 | 42450 | 42400 | 280 |
| 555 | 20230908 | 100700 | 3716123200 | 42450 | 42450 | 42500 | 42400 | 606 |
| 556 | 20230908 | 100600 | 3690400650 | 42450 | 42650 | 42650 | 42450 | 235 |
| 557 | 20230908 | 100500 | 3680423700 | 42500 | 42500 | 42500 | 42500 | 211 |
| 558 | 20230908 | 100400 | 3671456200 | 42500 | 42650 | 42650 | 42500 | 580 |
| 559 | 20230908 | 100300 | 3646805850 | 42500 | 42550 | 42650 | 42500 | 386 |
| 560 | 20230908 | 100200 | 3630369550 | 42550 | 42550 | 42550 | 42500 | 297 |
| 561 | 20230908 | 100100 | 3617732800 | 42500 | 42550 | 42550 | 42500 | 286 |
| 562 | 20230908 | 100000 | 3605565400 | 42550 | 42500 | 42550 | 42500 | 42 |
| 563 | 20230908 | 095900 | 3603779350 | 42500 | 42500 | 42500 | 42450 | 677 |
| 564 | 20230908 | 095800 | 3575009100 | 42500 | 42450 | 42500 | 42400 | 315 |
| 565 | 20230908 | 095700 | 3561635800 | 42450 | 42550 | 42550 | 42400 | 172 |
| 566 | 20230908 | 095600 | 3554320250 | 42550 | 42350 | 42550 | 42300 | 357 |
| 567 | 20230908 | 095500 | 3539195850 | 42400 | 42600 | 42600 | 42400 | 1621 |
| 568 | 20230908 | 095400 | 3470332550 | 42550 | 42600 | 42650 | 42550 | 528 |
| 569 | 20230908 | 095300 | 3447847500 | 42600 | 42750 | 42750 | 42600 | 2033 |
| 570 | 20230908 | 095200 | 3361062500 | 42750 | 42800 | 42800 | 42750 | 589 |
| 571 | 20230908 | 095100 | 3335862350 | 42750 | 42800 | 42800 | 42750 | 282 |
| 572 | 20230908 | 095000 | 3323799050 | 42800 | 42800 | 42800 | 42750 | 209 |
| 573 | 20230908 | 094900 | 3314857000 | 42750 | 42850 | 42900 | 42750 | 181 |
| 574 | 20230908 | 094800 | 3307108700 | 42900 | 42850 | 43000 | 42850 | 765 |
| 575 | 20230908 | 094700 | 3274269700 | 42850 | 42650 | 42850 | 42650 | 293 |
| 576 | 20230908 | 094600 | 3261740950 | 42800 | 42750 | 42800 | 42650 | 741 |
| 577 | 20230908 | 094500 | 3230099300 | 42800 | 42950 | 42950 | 42800 | 164 |
| 578 | 20230908 | 094400 | 3223070050 | 42850 | 42850 | 42900 | 42850 | 721 |
| 579 | 20230908 | 094300 | 3192146300 | 42850 | 42700 | 42850 | 42700 | 539 |
| 580 | 20230908 | 094200 | 3169099050 | 42700 | 42750 | 42750 | 42650 | 609 |
| 581 | 20230908 | 094100 | 3143095950 | 42700 | 42700 | 42750 | 42550 | 1499 |
| 582 | 20230908 | 094000 | 3079198050 | 42750 | 43000 | 43000 | 42700 | 2900 |
| 583 | 20230908 | 093900 | 2954970750 | 43000 | 43100 | 43150 | 43000 | 1206 |
| 584 | 20230908 | 093800 | 2903064050 | 43100 | 43200 | 43200 | 43100 | 1144 |
| 585 | 20230908 | 093700 | 2853695950 | 43200 | 43250 | 43350 | 43200 | 1040 |
| 586 | 20230908 | 093600 | 2808728100 | 43250 | 43150 | 43350 | 43100 | 794 |
| 587 | 20230908 | 093500 | 2774426050 | 43050 | 43300 | 43300 | 43050 | 2366 |
| 588 | 20230908 | 093400 | 2672227900 | 43350 | 43550 | 43600 | 43250 | 7029 |
| 589 | 20230908 | 093300 | 2367006300 | 43550 | 43450 | 43600 | 43400 | 6224 |
| 590 | 20230908 | 093200 | 2096279100 | 43450 | 43250 | 43500 | 43200 | 6173 |
| 591 | 20230908 | 093100 | 1828723600 | 43250 | 43200 | 43250 | 43150 | 2932 |
| 592 | 20230908 | 093000 | 1702100000 | 43200 | 42900 | 43250 | 42900 | 3685 |
| 593 | 20230908 | 092900 | 1543346300 | 42950 | 42800 | 42950 | 42800 | 2217 |
| 594 | 20230908 | 092800 | 1448363650 | 42800 | 42750 | 42800 | 42700 | 1745 |
| 595 | 20230908 | 092700 | 1373760000 | 42800 | 42850 | 42850 | 42800 | 584 |
| 596 | 20230908 | 092600 | 1348754400 | 42850 | 42800 | 42850 | 42750 | 1831 |
| 597 | 20230908 | 092500 | 1270374200 | 42750 | 42500 | 42750 | 42400 | 2138 |
| 598 | 20230908 | 092400 | 1179247400 | 42500 | 42550 | 42550 | 42400 | 427 |
| 599 | 20230908 | 092300 | 1161096250 | 42500 | 42150 | 42500 | 42150 | 551 |
| 600 | 20230908 | 092200 | 1137823500 | 42150 | 42200 | 42200 | 42050 | 823 |
| 601 | 20230908 | 092100 | 1103157900 | 42200 | 42250 | 42300 | 42150 | 546 |
| 602 | 20230908 | 092000 | 1080104250 | 42250 | 42450 | 42450 | 42250 | 516 |
| 603 | 20230908 | 091900 | 1058273250 | 42450 | 42550 | 42550 | 42350 | 793 |
| 604 | 20230908 | 091800 | 1024592950 | 42550 | 42550 | 42550 | 42500 | 471 |
| 605 | 20230908 | 091700 | 1004554200 | 42550 | 42550 | 42550 | 42500 | 426 |
| 606 | 20230908 | 091600 | 986431000 | 42550 | 42500 | 42600 | 42500 | 661 |
| 607 | 20230908 | 091500 | 958303850 | 42550 | 42450 | 42600 | 42450 | 1047 |
| 608 | 20230908 | 091400 | 913747400 | 42450 | 42350 | 42450 | 42300 | 848 |
| 609 | 20230908 | 091300 | 877825600 | 42350 | 42450 | 42450 | 42350 | 303 |
| 610 | 20230908 | 091200 | 864978750 | 42500 | 42500 | 42500 | 42350 | 697 |
| 611 | 20230908 | 091100 | 835356450 | 42500 | 42300 | 42500 | 42300 | 645 |
| 612 | 20230908 | 091000 | 808035200 | 42300 | 42150 | 42550 | 42150 | 776 |
| 613 | 20230908 | 090900 | 775181150 | 42150 | 42200 | 42500 | 42150 | 578 |
| 614 | 20230908 | 090800 | 750725750 | 42200 | 42050 | 42200 | 42000 | 462 |
| 615 | 20230908 | 090700 | 731302400 | 42050 | 42000 | 42150 | 41950 | 1328 |
| 616 | 20230908 | 090600 | 675475950 | 42000 | 42200 | 42200 | 41950 | 418 |
| 617 | 20230908 | 090500 | 657925350 | 42000 | 42250 | 42350 | 42000 | 911 |
| 618 | 20230908 | 090400 | 619448400 | 42250 | 41950 | 42250 | 41950 | 713 |
| 619 | 20230908 | 090300 | 589466950 | 41700 | 42250 | 42500 | 41700 | 7559 |
| 620 | 20230908 | 090200 | 272218350 | 42500 | 42500 | 42650 | 42250 | 2200 |
| 621 | 20230908 | 090100 | 178944750 | 42350 | 42300 | 42400 | 42150 | 1674 |
| 622 | 20230908 | 090000 | 108203150 | 42300 | 42200 | 42750 | 42200 | 2488 |