34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 3 | 20230913 | 192000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20230913 | 191900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20230913 | 191800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20230913 | 191700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20230913 | 191600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20230913 | 191500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20230913 | 191400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20230913 | 191300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20230913 | 191200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20230913 | 191100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20230913 | 191000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20230913 | 190900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20230913 | 190800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20230913 | 190700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20230913 | 190600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20230913 | 190500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20230913 | 190400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20230913 | 190300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20230913 | 190200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20230913 | 190100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20230913 | 190000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20230913 | 185900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20230913 | 185800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20230913 | 185700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20230913 | 185600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20230913 | 185500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20230913 | 185400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20230913 | 185300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20230913 | 185200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20230913 | 185100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 33 | 20230913 | 185000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20230913 | 184900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20230913 | 184800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20230913 | 184700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20230913 | 184600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20230913 | 184500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20230913 | 184400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20230913 | 184300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20230913 | 184200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20230913 | 184100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20230913 | 184000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20230913 | 183900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20230913 | 183800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20230913 | 183700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20230913 | 183600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20230913 | 183500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20230913 | 183400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20230913 | 183300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20230913 | 183200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20230913 | 183100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20230913 | 183000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20230913 | 182900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20230913 | 182800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20230913 | 182700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20230913 | 182600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20230913 | 182500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20230913 | 182400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20230913 | 182300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20230913 | 182200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20230913 | 182100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 63 | 20230913 | 182000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20230913 | 181900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20230913 | 181800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20230913 | 181700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20230913 | 181600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20230913 | 181500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20230913 | 181400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20230913 | 181300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20230913 | 181200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20230913 | 181100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20230913 | 181000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20230913 | 180900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20230913 | 180800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20230913 | 180700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20230913 | 180600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20230913 | 180500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20230913 | 180400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20230913 | 180300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20230913 | 180200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20230913 | 180100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20230913 | 180000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20230913 | 175900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20230913 | 175800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20230913 | 175700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20230913 | 175600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20230913 | 175500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20230913 | 175400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20230913 | 175300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20230913 | 175200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20230913 | 175100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 93 | 20230913 | 175000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20230913 | 174900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20230913 | 174800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20230913 | 174700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20230913 | 174600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20230913 | 174500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20230913 | 174400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20230913 | 174300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20230913 | 174200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20230913 | 174100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20230913 | 174000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20230913 | 173900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20230913 | 173800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20230913 | 173700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20230913 | 173600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20230913 | 173500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20230913 | 173400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20230913 | 173300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20230913 | 173200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20230913 | 173100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20230913 | 173000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20230913 | 172900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20230913 | 172800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20230913 | 172700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20230913 | 172600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20230913 | 172500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20230913 | 172400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20230913 | 172300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20230913 | 172200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20230913 | 172100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 123 | 20230913 | 172000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20230913 | 171900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20230913 | 171800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20230913 | 171700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20230913 | 171600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20230913 | 171500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20230913 | 171400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20230913 | 171300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20230913 | 171200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20230913 | 171100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20230913 | 171000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20230913 | 170900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20230913 | 170800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20230913 | 170700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20230913 | 170600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20230913 | 170500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20230913 | 170400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20230913 | 170300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20230913 | 170200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20230913 | 170100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20230913 | 170000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20230913 | 165900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20230913 | 165800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20230913 | 165700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20230913 | 165600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20230913 | 165500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20230913 | 165400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20230913 | 165300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20230913 | 165200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20230913 | 165100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 153 | 20230913 | 165000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20230913 | 164900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20230913 | 164800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20230913 | 164700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20230913 | 164600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20230913 | 164500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20230913 | 164400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20230913 | 164300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20230913 | 164200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20230913 | 164100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20230913 | 164000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20230913 | 163900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20230913 | 163800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20230913 | 163700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20230913 | 163600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20230913 | 163500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20230913 | 163400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20230913 | 163300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20230913 | 163200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20230913 | 163100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20230913 | 163000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20230913 | 162900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20230913 | 162800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20230913 | 162700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20230913 | 162600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20230913 | 162500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20230913 | 162400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20230913 | 162300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20230913 | 162200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20230913 | 162100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 183 | 20230913 | 162000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20230913 | 161900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20230913 | 161800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20230913 | 161700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20230913 | 161600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20230913 | 161500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20230913 | 161400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20230913 | 161300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20230913 | 161200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20230913 | 161100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20230913 | 161000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230913 | 160900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230913 | 160800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230913 | 160700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230913 | 160600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230913 | 160500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230913 | 160400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230913 | 160300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230913 | 160200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230913 | 160100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230913 | 160000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20230913 | 155900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20230913 | 155800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20230913 | 155700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20230913 | 155600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20230913 | 155500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20230913 | 155400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20230913 | 155300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20230913 | 155200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20230913 | 155100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 213 | 20230913 | 155000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20230913 | 154900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20230913 | 154800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20230913 | 154700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20230913 | 154600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20230913 | 154500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20230913 | 154400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20230913 | 154300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20230913 | 154200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20230913 | 154100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20230913 | 154000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20230913 | 153900 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230913 | 153800 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20230913 | 153700 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20230913 | 153600 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20230913 | 153500 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20230913 | 153400 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20230913 | 153300 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20230913 | 153200 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20230913 | 153100 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20230913 | 153000 | 15683082950 | 48200 | 48200 | 48200 | 48200 | 3479 |
| 234 | 20230913 | 152900 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 235 | 20230913 | 152800 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 236 | 20230913 | 152700 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 237 | 20230913 | 152600 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 238 | 20230913 | 152500 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 239 | 20230913 | 152400 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 240 | 20230913 | 152300 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 241 | 20230913 | 152200 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 242 | 20230913 | 152100 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 243 | 20230913 | 152000 | 15515395150 | 48450 | 48450 | 48450 | 48450 | 0 |
| 244 | 20230913 | 151900 | 15515395150 | 48450 | 48500 | 48550 | 48450 | 366 |
| 245 | 20230913 | 151800 | 15497653050 | 48450 | 48450 | 48500 | 48400 | 493 |
| 246 | 20230913 | 151700 | 15473757550 | 48400 | 48250 | 48500 | 48250 | 830 |
| 247 | 20230913 | 151600 | 15433653050 | 48250 | 48250 | 48300 | 48150 | 3222 |
| 248 | 20230913 | 151500 | 15278449350 | 48200 | 48300 | 48500 | 48200 | 3656 |
| 249 | 20230913 | 151400 | 15101922350 | 48350 | 48400 | 48400 | 48350 | 1403 |
| 250 | 20230913 | 151300 | 15034082450 | 48400 | 48350 | 48400 | 48350 | 519 |
| 251 | 20230913 | 151200 | 15008981300 | 48350 | 48400 | 48400 | 48350 | 1278 |
| 252 | 20230913 | 151100 | 14947158350 | 48400 | 48550 | 48550 | 48400 | 4460 |
| 253 | 20230913 | 151000 | 14730880550 | 48600 | 48600 | 48600 | 48550 | 93 |
| 254 | 20230913 | 150900 | 14726362750 | 48550 | 48600 | 48600 | 48550 | 166 |
| 255 | 20230913 | 150800 | 14718300450 | 48600 | 48600 | 48600 | 48550 | 40 |
| 256 | 20230913 | 150700 | 14716357700 | 48600 | 48650 | 48650 | 48550 | 213 |
| 257 | 20230913 | 150600 | 14706005400 | 48650 | 48550 | 48650 | 48550 | 187 |
| 258 | 20230913 | 150500 | 14696918400 | 48550 | 48700 | 48700 | 48550 | 996 |
| 259 | 20230913 | 150400 | 14648513100 | 48650 | 48650 | 48700 | 48650 | 134 |
| 260 | 20230913 | 150300 | 14641993950 | 48650 | 48650 | 48700 | 48650 | 494 |
| 261 | 20230913 | 150200 | 14617956500 | 48650 | 48700 | 48700 | 48650 | 191 |
| 262 | 20230913 | 150100 | 14608657000 | 48700 | 48750 | 48750 | 48650 | 126 |
| 263 | 20230913 | 150000 | 14602524250 | 48750 | 48700 | 48750 | 48700 | 8 |
| 264 | 20230913 | 145900 | 14602134550 | 48700 | 48700 | 48700 | 48650 | 93 |
| 265 | 20230913 | 145800 | 14597605600 | 48650 | 48650 | 48650 | 48600 | 76 |
| 266 | 20230913 | 145700 | 14593908850 | 48650 | 48650 | 48650 | 48600 | 36 |
| 267 | 20230913 | 145600 | 14592158450 | 48600 | 48650 | 48650 | 48600 | 61 |
| 268 | 20230913 | 145500 | 14589193600 | 48600 | 48650 | 48650 | 48600 | 621 |
| 269 | 20230913 | 145400 | 14558985950 | 48650 | 48700 | 48700 | 48650 | 269 |
| 270 | 20230913 | 145300 | 14545895200 | 48700 | 48700 | 48750 | 48700 | 69 |
| 271 | 20230913 | 145200 | 14542534150 | 48700 | 48750 | 48750 | 48700 | 403 |
| 272 | 20230913 | 145100 | 14522905400 | 48700 | 48750 | 48750 | 48700 | 52 |
| 273 | 20230913 | 145000 | 14520372600 | 48750 | 48750 | 48800 | 48750 | 211 |
| 274 | 20230913 | 144900 | 14510085800 | 48700 | 48700 | 48750 | 48700 | 86 |
| 275 | 20230913 | 144800 | 14505895100 | 48700 | 48700 | 48700 | 48700 | 235 |
| 276 | 20230913 | 144700 | 14494450600 | 48700 | 48750 | 48750 | 48700 | 743 |
| 277 | 20230913 | 144600 | 14458245000 | 48750 | 48750 | 48800 | 48750 | 269 |
| 278 | 20230913 | 144500 | 14445127300 | 48750 | 48850 | 48850 | 48750 | 135 |
| 279 | 20230913 | 144400 | 14438539200 | 48800 | 48900 | 48900 | 48800 | 366 |
| 280 | 20230913 | 144300 | 14420669300 | 48850 | 48850 | 48850 | 48850 | 24 |
| 281 | 20230913 | 144200 | 14419496900 | 48800 | 48850 | 48900 | 48750 | 841 |
| 282 | 20230913 | 144100 | 14378461050 | 48850 | 48800 | 48900 | 48800 | 361 |
| 283 | 20230913 | 144000 | 14360842750 | 48800 | 48900 | 48900 | 48800 | 500 |
| 284 | 20230913 | 143900 | 14336413000 | 48900 | 48950 | 48950 | 48900 | 132 |
| 285 | 20230913 | 143800 | 14329957300 | 48900 | 48950 | 48950 | 48900 | 1014 |
| 286 | 20230913 | 143700 | 14280372100 | 48950 | 48950 | 49000 | 48950 | 41 |
| 287 | 20230913 | 143600 | 14278365050 | 48950 | 48950 | 48950 | 48950 | 450 |
| 288 | 20230913 | 143500 | 14256337550 | 48950 | 48900 | 49000 | 48900 | 257 |
| 289 | 20230913 | 143400 | 14243756700 | 48950 | 48900 | 48950 | 48850 | 94 |
| 290 | 20230913 | 143300 | 14239161700 | 48900 | 48850 | 48950 | 48850 | 237 |
| 291 | 20230913 | 143200 | 14227578100 | 48850 | 48900 | 48900 | 48850 | 430 |
| 292 | 20230913 | 143100 | 14206551350 | 48950 | 48950 | 49000 | 48950 | 55 |
| 293 | 20230913 | 143000 | 14203859000 | 48950 | 48900 | 49000 | 48900 | 26 |
| 294 | 20230913 | 142900 | 14202586300 | 48950 | 48900 | 48950 | 48900 | 7 |
| 295 | 20230913 | 142800 | 14202243800 | 48900 | 48950 | 48950 | 48900 | 227 |
| 296 | 20230913 | 142700 | 14191137100 | 48950 | 48900 | 48950 | 48900 | 198 |
| 297 | 20230913 | 142600 | 14181453750 | 48900 | 49000 | 49000 | 48900 | 424 |
| 298 | 20230913 | 142500 | 14160702550 | 48950 | 48950 | 49000 | 48950 | 197 |
| 299 | 20230913 | 142400 | 14151054350 | 48950 | 48950 | 48950 | 48950 | 36 |
| 300 | 20230913 | 142300 | 14149292150 | 48900 | 48950 | 49050 | 48900 | 116 |
| 301 | 20230913 | 142200 | 14143613100 | 48950 | 48900 | 48950 | 48900 | 35 |
| 302 | 20230913 | 142100 | 14141900100 | 48900 | 48900 | 48950 | 48900 | 95 |
| 303 | 20230913 | 142000 | 14137251750 | 49000 | 48950 | 49000 | 48900 | 201 |
| 304 | 20230913 | 141900 | 14127422050 | 48950 | 48950 | 48950 | 48900 | 20 |
| 305 | 20230913 | 141800 | 14126443700 | 48900 | 48900 | 48900 | 48900 | 26 |
| 306 | 20230913 | 141700 | 14125172300 | 48900 | 49050 | 49050 | 48900 | 566 |
| 307 | 20230913 | 141600 | 14097453600 | 49100 | 49150 | 49150 | 49100 | 234 |
| 308 | 20230913 | 141500 | 14085964050 | 49150 | 49150 | 49200 | 49150 | 106 |
| 309 | 20230913 | 141400 | 14080753650 | 49150 | 49250 | 49250 | 49150 | 618 |
| 310 | 20230913 | 141300 | 14050369100 | 49250 | 49250 | 49300 | 49250 | 124 |
| 311 | 20230913 | 141200 | 14044262000 | 49250 | 49250 | 49250 | 49250 | 21 |
| 312 | 20230913 | 141100 | 14043227750 | 49250 | 49250 | 49250 | 49250 | 61 |
| 313 | 20230913 | 141000 | 14040223500 | 49200 | 49250 | 49300 | 49200 | 247 |
| 314 | 20230913 | 140900 | 14028065400 | 49250 | 49200 | 49300 | 49200 | 135 |
| 315 | 20230913 | 140800 | 14021418900 | 49200 | 49200 | 49200 | 49200 | 10 |
| 316 | 20230913 | 140700 | 14020926900 | 49200 | 49200 | 49200 | 49150 | 61 |
| 317 | 20230913 | 140600 | 14017927050 | 49200 | 49350 | 49350 | 49200 | 1246 |
| 318 | 20230913 | 140500 | 13956502350 | 49300 | 49300 | 49300 | 49250 | 81 |
| 319 | 20230913 | 140400 | 13952509500 | 49200 | 49200 | 49200 | 49050 | 935 |
| 320 | 20230913 | 140300 | 13906637600 | 49200 | 49250 | 49250 | 49200 | 398 |
| 321 | 20230913 | 140200 | 13887048000 | 49200 | 49200 | 49200 | 49200 | 7 |
| 322 | 20230913 | 140100 | 13886703600 | 49200 | 49250 | 49250 | 49200 | 18 |
| 323 | 20230913 | 140000 | 13885817750 | 49300 | 49200 | 49300 | 49100 | 216 |
| 324 | 20230913 | 135900 | 13875197200 | 49250 | 49100 | 49250 | 49100 | 129 |
| 325 | 20230913 | 135800 | 13868851150 | 49100 | 49050 | 49100 | 49050 | 428 |
| 326 | 20230913 | 135700 | 13847842150 | 49200 | 49100 | 49200 | 49000 | 545 |
| 327 | 20230913 | 135600 | 13821112000 | 49100 | 49100 | 49100 | 49050 | 75 |
| 328 | 20230913 | 135500 | 13817432900 | 49100 | 49100 | 49150 | 49050 | 22 |
| 329 | 20230913 | 135400 | 13816352600 | 49050 | 49100 | 49100 | 49050 | 203 |
| 330 | 20230913 | 135300 | 13806392000 | 49050 | 49050 | 49100 | 49050 | 121 |
| 331 | 20230913 | 135200 | 13800454400 | 49050 | 49050 | 49050 | 49000 | 367 |
| 332 | 20230913 | 135100 | 13782467600 | 49000 | 49000 | 49000 | 49000 | 130 |
| 333 | 20230913 | 135000 | 13776097600 | 49000 | 49000 | 49000 | 49000 | 91 |
| 334 | 20230913 | 134900 | 13771638600 | 49000 | 49050 | 49050 | 49000 | 7 |
| 335 | 20230913 | 134800 | 13771295350 | 49000 | 49000 | 49050 | 49000 | 169 |
| 336 | 20230913 | 134700 | 13763013350 | 49000 | 49000 | 49000 | 49000 | 248 |
| 337 | 20230913 | 134600 | 13750861350 | 49000 | 49050 | 49050 | 49000 | 140 |
| 338 | 20230913 | 134500 | 13743999900 | 49050 | 49100 | 49100 | 49050 | 182 |
| 339 | 20230913 | 134400 | 13735069550 | 49100 | 49100 | 49150 | 49050 | 84 |
| 340 | 20230913 | 134300 | 13730944800 | 49050 | 49050 | 49100 | 49050 | 83 |
| 341 | 20230913 | 134200 | 13726872900 | 49050 | 48950 | 49050 | 48950 | 243 |
| 342 | 20230913 | 134100 | 13714962300 | 48950 | 49000 | 49050 | 48950 | 132 |
| 343 | 20230913 | 134000 | 13708495300 | 49000 | 49000 | 49050 | 49000 | 102 |
| 344 | 20230913 | 133900 | 13703497100 | 49000 | 49200 | 49200 | 49000 | 1100 |
| 345 | 20230913 | 133800 | 13649496300 | 49250 | 49250 | 49250 | 49200 | 599 |
| 346 | 20230913 | 133700 | 13619998400 | 49250 | 49100 | 49350 | 49100 | 1075 |
| 347 | 20230913 | 133600 | 13567150550 | 49100 | 49100 | 49100 | 49100 | 335 |
| 348 | 20230913 | 133500 | 13550702050 | 49150 | 49100 | 49150 | 49100 | 103 |
| 349 | 20230913 | 133400 | 13545643750 | 49050 | 49050 | 49100 | 49050 | 77 |
| 350 | 20230913 | 133300 | 13541866600 | 49050 | 49050 | 49100 | 49050 | 95 |
| 351 | 20230913 | 133200 | 13537206550 | 49050 | 49050 | 49050 | 49050 | 93 |
| 352 | 20230913 | 133100 | 13532644900 | 49050 | 48950 | 49050 | 48950 | 82 |
| 353 | 20230913 | 133000 | 13528625600 | 48950 | 49050 | 49050 | 48950 | 244 |
| 354 | 20230913 | 132900 | 13516671400 | 49050 | 49150 | 49300 | 49050 | 1335 |
| 355 | 20230913 | 132800 | 13450965950 | 49200 | 49250 | 49250 | 49200 | 165 |
| 356 | 20230913 | 132700 | 13442846850 | 49250 | 49200 | 49250 | 49200 | 153 |
| 357 | 20230913 | 132600 | 13435318250 | 49250 | 49250 | 49250 | 49200 | 145 |
| 358 | 20230913 | 132500 | 13428179900 | 49250 | 49250 | 49250 | 49200 | 59 |
| 359 | 20230913 | 132400 | 13425276200 | 49200 | 49300 | 49300 | 49200 | 224 |
| 360 | 20230913 | 132300 | 13414246200 | 49300 | 49300 | 49350 | 49250 | 390 |
| 361 | 20230913 | 132200 | 13395024150 | 49300 | 49250 | 49300 | 49200 | 273 |
| 362 | 20230913 | 132100 | 13381580650 | 49250 | 49250 | 49250 | 49150 | 598 |
| 363 | 20230913 | 132000 | 13352147600 | 49250 | 49000 | 49250 | 49000 | 2268 |
| 364 | 20230913 | 131900 | 13240680600 | 49000 | 48800 | 49000 | 48800 | 779 |
| 365 | 20230913 | 131800 | 13202577000 | 48800 | 48700 | 48800 | 48700 | 813 |
| 366 | 20230913 | 131700 | 13162943550 | 48700 | 48700 | 48700 | 48650 | 376 |
| 367 | 20230913 | 131600 | 13144642900 | 48700 | 48700 | 48700 | 48700 | 51 |
| 368 | 20230913 | 131500 | 13142159200 | 48700 | 48650 | 48750 | 48650 | 109 |
| 369 | 20230913 | 131400 | 13136848950 | 48700 | 48700 | 48700 | 48650 | 99 |
| 370 | 20230913 | 131300 | 13132027800 | 48650 | 48700 | 48700 | 48650 | 143 |
| 371 | 20230913 | 131200 | 13125067100 | 48700 | 48750 | 48750 | 48700 | 114 |
| 372 | 20230913 | 131100 | 13119514600 | 48700 | 48650 | 48700 | 48650 | 368 |
| 373 | 20230913 | 131000 | 13101604050 | 48700 | 48700 | 48700 | 48700 | 211 |
| 374 | 20230913 | 130900 | 13091328350 | 48700 | 48700 | 48750 | 48700 | 139 |
| 375 | 20230913 | 130800 | 13084558650 | 48700 | 48700 | 48750 | 48700 | 85 |
| 376 | 20230913 | 130700 | 13080417000 | 48700 | 48750 | 48750 | 48700 | 247 |
| 377 | 20230913 | 130600 | 13068384300 | 48750 | 48750 | 48750 | 48750 | 462 |
| 378 | 20230913 | 130500 | 13045861800 | 48750 | 48800 | 48800 | 48750 | 163 |
| 379 | 20230913 | 130400 | 13037914550 | 48800 | 48800 | 48800 | 48750 | 161 |
| 380 | 20230913 | 130300 | 13030063050 | 48750 | 48800 | 48800 | 48750 | 157 |
| 381 | 20230913 | 130200 | 13022403600 | 48800 | 48800 | 48800 | 48800 | 613 |
| 382 | 20230913 | 130100 | 12992489200 | 48800 | 48800 | 48850 | 48800 | 21 |
| 383 | 20230913 | 130000 | 12991464300 | 48800 | 48800 | 48850 | 48800 | 144 |
| 384 | 20230913 | 125900 | 12984437050 | 48800 | 48800 | 48850 | 48800 | 75 |
| 385 | 20230913 | 125800 | 12980776600 | 48800 | 48850 | 48850 | 48800 | 115 |
| 386 | 20230913 | 125700 | 12975161100 | 48850 | 48850 | 48850 | 48800 | 308 |
| 387 | 20230913 | 125600 | 12960115450 | 48850 | 48800 | 48850 | 48800 | 150 |
| 388 | 20230913 | 125500 | 12952792450 | 48850 | 48850 | 48850 | 48800 | 122 |
| 389 | 20230913 | 125400 | 12946836300 | 48850 | 48850 | 48850 | 48850 | 189 |
| 390 | 20230913 | 125300 | 12937603650 | 48850 | 48900 | 48900 | 48850 | 147 |
| 391 | 20230913 | 125200 | 12930418300 | 48950 | 48900 | 49000 | 48900 | 262 |
| 392 | 20230913 | 125100 | 12917595800 | 48900 | 48850 | 48900 | 48850 | 114 |
| 393 | 20230913 | 125000 | 12912025950 | 48800 | 48850 | 48900 | 48800 | 673 |
| 394 | 20230913 | 124900 | 12879155900 | 48850 | 48850 | 48900 | 48850 | 122 |
| 395 | 20230913 | 124800 | 12873193900 | 48850 | 48900 | 48900 | 48850 | 160 |
| 396 | 20230913 | 124700 | 12865372700 | 48900 | 48900 | 48900 | 48900 | 113 |
| 397 | 20230913 | 124600 | 12859847000 | 48900 | 48950 | 48950 | 48900 | 294 |
| 398 | 20230913 | 124500 | 12845466100 | 48900 | 48900 | 48950 | 48900 | 94 |
| 399 | 20230913 | 124400 | 12840868750 | 48900 | 48900 | 48950 | 48850 | 198 |
| 400 | 20230913 | 124300 | 12831185700 | 48900 | 48900 | 48950 | 48850 | 123 |
| 401 | 20230913 | 124200 | 12825172450 | 48900 | 48850 | 49050 | 48850 | 174 |
| 402 | 20230913 | 124100 | 12816646950 | 48900 | 48900 | 48950 | 48850 | 511 |
| 403 | 20230913 | 124000 | 12791659850 | 48900 | 49000 | 49000 | 48900 | 1227 |
| 404 | 20230913 | 123900 | 12731606600 | 49000 | 49000 | 49000 | 48950 | 253 |
| 405 | 20230913 | 123800 | 12719212150 | 48950 | 48950 | 49050 | 48950 | 364 |
| 406 | 20230913 | 123700 | 12701377750 | 49000 | 48950 | 49000 | 48950 | 353 |
| 407 | 20230913 | 123600 | 12684093400 | 48950 | 48900 | 48950 | 48900 | 131 |
| 408 | 20230913 | 123500 | 12677686200 | 48900 | 48900 | 48900 | 48850 | 97 |
| 409 | 20230913 | 123400 | 12672943600 | 48900 | 48900 | 48950 | 48900 | 197 |
| 410 | 20230913 | 123300 | 12663307750 | 48900 | 48900 | 48900 | 48900 | 93 |
| 411 | 20230913 | 123200 | 12658760050 | 48900 | 48900 | 48950 | 48850 | 340 |
| 412 | 20230913 | 123100 | 12642138900 | 48900 | 48850 | 48900 | 48850 | 76 |
| 413 | 20230913 | 123000 | 12638425500 | 48850 | 48900 | 48900 | 48850 | 117 |
| 414 | 20230913 | 122900 | 12632709250 | 48900 | 48900 | 48900 | 48850 | 135 |
| 415 | 20230913 | 122800 | 12626110300 | 48850 | 48850 | 48850 | 48850 | 180 |
| 416 | 20230913 | 122700 | 12617317300 | 48850 | 48800 | 48950 | 48800 | 121 |
| 417 | 20230913 | 122600 | 12611403800 | 48800 | 48800 | 48850 | 48800 | 258 |
| 418 | 20230913 | 122500 | 12598811000 | 48800 | 48850 | 48900 | 48800 | 141 |
| 419 | 20230913 | 122400 | 12591927450 | 48850 | 48900 | 48900 | 48850 | 111 |
| 420 | 20230913 | 122300 | 12586501850 | 48900 | 48900 | 48900 | 48800 | 1081 |
| 421 | 20230913 | 122200 | 12533728600 | 48900 | 48900 | 48950 | 48850 | 546 |
| 422 | 20230913 | 122100 | 12507016300 | 48850 | 49000 | 49000 | 48850 | 1498 |
| 423 | 20230913 | 122000 | 12433651050 | 49050 | 48900 | 49050 | 48800 | 2109 |
| 424 | 20230913 | 121900 | 12330402200 | 48900 | 48850 | 48950 | 48800 | 1212 |
| 425 | 20230913 | 121800 | 12271139550 | 48850 | 48750 | 48900 | 48750 | 1819 |
| 426 | 20230913 | 121700 | 12182260600 | 48750 | 48750 | 48800 | 48750 | 1476 |
| 427 | 20230913 | 121600 | 12110263100 | 48700 | 48600 | 48750 | 48550 | 1864 |
| 428 | 20230913 | 121500 | 12019580200 | 48550 | 48500 | 48600 | 48500 | 473 |
| 429 | 20230913 | 121400 | 11996616900 | 48500 | 48500 | 48550 | 48500 | 81 |
| 430 | 20230913 | 121300 | 11992688150 | 48500 | 48550 | 48550 | 48500 | 159 |
| 431 | 20230913 | 121200 | 11984973050 | 48550 | 48550 | 48550 | 48500 | 125 |
| 432 | 20230913 | 121100 | 11978909600 | 48550 | 48500 | 48550 | 48500 | 281 |
| 433 | 20230913 | 121000 | 11965275800 | 48550 | 48450 | 48550 | 48450 | 227 |
| 434 | 20230913 | 120900 | 11954269350 | 48450 | 48500 | 48500 | 48450 | 183 |
| 435 | 20230913 | 120800 | 11945399950 | 48500 | 48500 | 48500 | 48450 | 66 |
| 436 | 20230913 | 120700 | 11942200600 | 48450 | 48500 | 48500 | 48450 | 184 |
| 437 | 20230913 | 120600 | 11933282300 | 48450 | 48450 | 48500 | 48400 | 102 |
| 438 | 20230913 | 120500 | 11928342250 | 48400 | 48500 | 48550 | 48400 | 1586 |
| 439 | 20230913 | 120400 | 11851450950 | 48550 | 48500 | 48550 | 48500 | 715 |
| 440 | 20230913 | 120300 | 11816752100 | 48450 | 48500 | 48500 | 48450 | 46 |
| 441 | 20230913 | 120200 | 11814521350 | 48450 | 48450 | 48450 | 48450 | 117 |
| 442 | 20230913 | 120100 | 11808852700 | 48450 | 48450 | 48450 | 48450 | 86 |
| 443 | 20230913 | 120000 | 11804686000 | 48400 | 48400 | 48500 | 48400 | 812 |
| 444 | 20230913 | 115900 | 11765346050 | 48450 | 48450 | 48450 | 48400 | 49 |
| 445 | 20230913 | 115800 | 11762974000 | 48450 | 48400 | 48450 | 48400 | 193 |
| 446 | 20230913 | 115700 | 11753630550 | 48450 | 48400 | 48500 | 48400 | 597 |
| 447 | 20230913 | 115600 | 11724711750 | 48400 | 48450 | 48450 | 48400 | 100 |
| 448 | 20230913 | 115500 | 11719871650 | 48400 | 48400 | 48450 | 48400 | 264 |
| 449 | 20230913 | 115400 | 11707082000 | 48400 | 48450 | 48500 | 48400 | 196 |
| 450 | 20230913 | 115300 | 11697587850 | 48450 | 48400 | 48450 | 48400 | 334 |
| 451 | 20230913 | 115200 | 11681406600 | 48400 | 48450 | 48450 | 48400 | 1141 |
| 452 | 20230913 | 115100 | 11626155050 | 48450 | 48550 | 48550 | 48450 | 371 |
| 453 | 20230913 | 115000 | 11608170700 | 48500 | 48550 | 48550 | 48500 | 247 |
| 454 | 20230913 | 114900 | 11596189350 | 48550 | 48500 | 48550 | 48450 | 369 |
| 455 | 20230913 | 114800 | 11578290000 | 48450 | 48400 | 48450 | 48400 | 168 |
| 456 | 20230913 | 114700 | 11570154750 | 48450 | 48400 | 48450 | 48350 | 492 |
| 457 | 20230913 | 114600 | 11546360950 | 48400 | 48300 | 48400 | 48300 | 579 |
| 458 | 20230913 | 114500 | 11518349650 | 48300 | 48350 | 48350 | 48300 | 98 |
| 459 | 20230913 | 114400 | 11513616000 | 48350 | 48350 | 48350 | 48300 | 84 |
| 460 | 20230913 | 114300 | 11509556700 | 48250 | 48250 | 48300 | 48250 | 420 |
| 461 | 20230913 | 114200 | 11489282300 | 48250 | 48300 | 48300 | 48200 | 765 |
| 462 | 20230913 | 114100 | 11452381250 | 48300 | 48300 | 48350 | 48300 | 180 |
| 463 | 20230913 | 114000 | 11443687150 | 48300 | 48350 | 48350 | 48250 | 734 |
| 464 | 20230913 | 113900 | 11408241300 | 48350 | 48350 | 48350 | 48350 | 303 |
| 465 | 20230913 | 113800 | 11393591250 | 48400 | 48350 | 48400 | 48350 | 113 |
| 466 | 20230913 | 113700 | 11388125450 | 48350 | 48400 | 48450 | 48350 | 287 |
| 467 | 20230913 | 113600 | 11374242300 | 48350 | 48350 | 48350 | 48350 | 30 |
| 468 | 20230913 | 113500 | 11372791800 | 48350 | 48300 | 48350 | 48300 | 336 |
| 469 | 20230913 | 113400 | 11356551400 | 48300 | 48400 | 48400 | 48300 | 994 |
| 470 | 20230913 | 113300 | 11308456250 | 48400 | 48400 | 48450 | 48400 | 161 |
| 471 | 20230913 | 113200 | 11300662100 | 48400 | 48450 | 48500 | 48400 | 134 |
| 472 | 20230913 | 113100 | 11294170700 | 48400 | 48450 | 48450 | 48400 | 224 |
| 473 | 20230913 | 113000 | 11283325200 | 48450 | 48400 | 48450 | 48400 | 61 |
| 474 | 20230913 | 112900 | 11280370100 | 48450 | 48400 | 48450 | 48400 | 261 |
| 475 | 20230913 | 112800 | 11267734950 | 48400 | 48500 | 48550 | 48400 | 765 |
| 476 | 20230913 | 112700 | 11230665950 | 48500 | 48500 | 48550 | 48450 | 550 |
| 477 | 20230913 | 112600 | 11203982650 | 48500 | 48450 | 48500 | 48450 | 187 |
| 478 | 20230913 | 112500 | 11194920200 | 48450 | 48500 | 48500 | 48450 | 983 |
| 479 | 20230913 | 112400 | 11147261500 | 48550 | 48500 | 48600 | 48500 | 3571 |
| 480 | 20230913 | 112300 | 10973843450 | 48450 | 48300 | 48450 | 48300 | 678 |
| 481 | 20230913 | 112200 | 10941052600 | 48300 | 48300 | 48350 | 48250 | 415 |
| 482 | 20230913 | 112100 | 10921005550 | 48350 | 48250 | 48350 | 48200 | 270 |
| 483 | 20230913 | 112000 | 10907974550 | 48200 | 48150 | 48250 | 48150 | 444 |
| 484 | 20230913 | 111900 | 10886568250 | 48200 | 48100 | 48200 | 48100 | 251 |
| 485 | 20230913 | 111800 | 10874481000 | 48100 | 48050 | 48100 | 48000 | 516 |
| 486 | 20230913 | 111700 | 10849681050 | 48050 | 48000 | 48050 | 48000 | 856 |
| 487 | 20230913 | 111600 | 10808568300 | 48000 | 48050 | 48050 | 48000 | 1450 |
| 488 | 20230913 | 111500 | 10738966900 | 48000 | 48150 | 48150 | 48000 | 2345 |
| 489 | 20230913 | 111400 | 10626279700 | 48150 | 48150 | 48150 | 48100 | 1429 |
| 490 | 20230913 | 111300 | 10557505400 | 48200 | 48200 | 48200 | 48150 | 542 |
| 491 | 20230913 | 111200 | 10531386100 | 48200 | 48150 | 48200 | 48150 | 534 |
| 492 | 20230913 | 111100 | 10505658150 | 48200 | 48300 | 48300 | 48150 | 2931 |
| 493 | 20230913 | 111000 | 10364346650 | 48200 | 48450 | 48450 | 48200 | 8350 |
| 494 | 20230913 | 110900 | 9960716850 | 48500 | 48500 | 48500 | 48450 | 147 |
| 495 | 20230913 | 110800 | 9953587450 | 48500 | 48550 | 48650 | 48500 | 1005 |
| 496 | 20230913 | 110700 | 9904806250 | 48550 | 48650 | 48650 | 48550 | 291 |
| 497 | 20230913 | 110600 | 9890673550 | 48600 | 48650 | 48700 | 48600 | 378 |
| 498 | 20230913 | 110500 | 9872279700 | 48650 | 48650 | 48700 | 48650 | 127 |
| 499 | 20230913 | 110400 | 9866101000 | 48650 | 48500 | 48650 | 48500 | 252 |
| 500 | 20230913 | 110300 | 9853871150 | 48450 | 48550 | 48550 | 48400 | 1924 |
| 501 | 20230913 | 110200 | 9760609050 | 48550 | 48700 | 48750 | 48550 | 1171 |
| 502 | 20230913 | 110100 | 9703597250 | 48700 | 48600 | 48700 | 48550 | 1033 |
| 503 | 20230913 | 110000 | 9653323400 | 48550 | 48500 | 48650 | 48450 | 644 |
| 504 | 20230913 | 105900 | 9622069400 | 48500 | 48450 | 48500 | 48400 | 506 |
| 505 | 20230913 | 105800 | 9597552400 | 48400 | 48500 | 48500 | 48400 | 483 |
| 506 | 20230913 | 105700 | 9574154900 | 48350 | 48450 | 48500 | 48350 | 2350 |
| 507 | 20230913 | 105600 | 9460352450 | 48450 | 48450 | 48500 | 48400 | 434 |
| 508 | 20230913 | 105500 | 9439326000 | 48450 | 48450 | 48450 | 48400 | 765 |
| 509 | 20230913 | 105400 | 9402269300 | 48450 | 48450 | 48500 | 48450 | 707 |
| 510 | 20230913 | 105300 | 9368013050 | 48450 | 48450 | 48500 | 48350 | 174 |
| 511 | 20230913 | 105200 | 9359589250 | 48350 | 48550 | 48600 | 48350 | 2307 |
| 512 | 20230913 | 105100 | 9247759050 | 48600 | 48550 | 48600 | 48550 | 311 |
| 513 | 20230913 | 105000 | 9232656150 | 48600 | 48700 | 48700 | 48500 | 1333 |
| 514 | 20230913 | 104900 | 9167835700 | 48700 | 48700 | 48700 | 48600 | 835 |
| 515 | 20230913 | 104800 | 9127219450 | 48650 | 48700 | 48750 | 48650 | 1149 |
| 516 | 20230913 | 104700 | 9071276250 | 48750 | 48500 | 48750 | 48500 | 1000 |
| 517 | 20230913 | 104600 | 9022734650 | 48500 | 48600 | 48600 | 48450 | 1590 |
| 518 | 20230913 | 104500 | 8945587300 | 48550 | 48550 | 48650 | 48500 | 1152 |
| 519 | 20230913 | 104400 | 8889636000 | 48600 | 48700 | 48700 | 48450 | 2773 |
| 520 | 20230913 | 104300 | 8754893800 | 48650 | 48600 | 48750 | 48550 | 959 |
| 521 | 20230913 | 104200 | 8708269850 | 48450 | 48650 | 48800 | 48450 | 7430 |
| 522 | 20230913 | 104100 | 8346928100 | 48700 | 49000 | 49000 | 48650 | 2420 |
| 523 | 20230913 | 104000 | 8228721800 | 49000 | 49050 | 49200 | 49000 | 1653 |
| 524 | 20230913 | 103900 | 8147650150 | 49050 | 49150 | 49150 | 49050 | 339 |
| 525 | 20230913 | 103800 | 8131005700 | 49150 | 49150 | 49150 | 49100 | 716 |
| 526 | 20230913 | 103700 | 8095832050 | 49150 | 49050 | 49150 | 49050 | 563 |
| 527 | 20230913 | 103600 | 8068194100 | 49100 | 49250 | 49250 | 49100 | 1237 |
| 528 | 20230913 | 103500 | 8007387400 | 49250 | 49250 | 49350 | 49250 | 1375 |
| 529 | 20230913 | 103400 | 7939579000 | 49300 | 49600 | 49600 | 49250 | 534 |
| 530 | 20230913 | 103300 | 7913153050 | 49600 | 49150 | 49650 | 49150 | 1318 |
| 531 | 20230913 | 103200 | 7848087800 | 49050 | 49200 | 49200 | 49000 | 1518 |
| 532 | 20230913 | 103100 | 7773583850 | 49150 | 49300 | 49400 | 49150 | 839 |
| 533 | 20230913 | 103000 | 7732233850 | 49300 | 49600 | 49650 | 49300 | 1134 |
| 534 | 20230913 | 102900 | 7676189500 | 49650 | 49300 | 49650 | 49050 | 813 |
| 535 | 20230913 | 102800 | 7635992300 | 48900 | 49500 | 49500 | 48900 | 4890 |
| 536 | 20230913 | 102700 | 7395137600 | 49450 | 49550 | 49550 | 49450 | 582 |
| 537 | 20230913 | 102600 | 7366321150 | 49550 | 49650 | 49650 | 49550 | 394 |
| 538 | 20230913 | 102500 | 7346782050 | 49650 | 49700 | 49750 | 49600 | 1132 |
| 539 | 20230913 | 102400 | 7290619500 | 49600 | 49550 | 49700 | 49300 | 1176 |
| 540 | 20230913 | 102300 | 7232430800 | 49350 | 49900 | 49900 | 49350 | 5119 |
| 541 | 20230913 | 102200 | 6978707450 | 49900 | 50000 | 50000 | 49900 | 1470 |
| 542 | 20230913 | 102100 | 6905293000 | 49950 | 50000 | 50100 | 49950 | 1209 |
| 543 | 20230913 | 102000 | 6844826400 | 50000 | 50000 | 50100 | 49950 | 358 |
| 544 | 20230913 | 101900 | 6826926000 | 50100 | 50000 | 50100 | 50000 | 3749 |
| 545 | 20230913 | 101800 | 6639452200 | 50100 | 50000 | 50100 | 50000 | 1454 |
| 546 | 20230913 | 101700 | 6566623400 | 50000 | 50100 | 50100 | 50000 | 1114 |
| 547 | 20230913 | 101600 | 6510900500 | 50000 | 50200 | 50200 | 50000 | 2310 |
| 548 | 20230913 | 101500 | 6395211900 | 50100 | 50500 | 50500 | 50100 | 3714 |
| 549 | 20230913 | 101400 | 6208554200 | 50500 | 50500 | 50500 | 50400 | 758 |
| 550 | 20230913 | 101300 | 6170318300 | 50600 | 50800 | 50800 | 50500 | 418 |
| 551 | 20230913 | 101200 | 6149158900 | 50800 | 51000 | 51000 | 50800 | 260 |
| 552 | 20230913 | 101100 | 6135942700 | 50800 | 50800 | 51500 | 50700 | 1421 |
| 553 | 20230913 | 101000 | 6063321200 | 50800 | 50600 | 50800 | 50600 | 863 |
| 554 | 20230913 | 100900 | 6019607500 | 50600 | 50600 | 50600 | 50600 | 170 |
| 555 | 20230913 | 100800 | 6011005500 | 50600 | 50600 | 50700 | 50500 | 618 |
| 556 | 20230913 | 100700 | 5979710700 | 50600 | 50300 | 50600 | 50300 | 937 |
| 557 | 20230913 | 100600 | 5932504200 | 50300 | 50300 | 50300 | 50300 | 435 |
| 558 | 20230913 | 100500 | 5910623700 | 50300 | 50200 | 50300 | 50200 | 257 |
| 559 | 20230913 | 100400 | 5897706900 | 50200 | 50200 | 50300 | 50200 | 774 |
| 560 | 20230913 | 100300 | 5858838300 | 50300 | 50300 | 50300 | 50200 | 766 |
| 561 | 20230913 | 100200 | 5820316000 | 50200 | 50300 | 50300 | 50200 | 3259 |
| 562 | 20230913 | 100100 | 5656666000 | 50400 | 50800 | 50900 | 50300 | 2532 |
| 563 | 20230913 | 100000 | 5528663700 | 50800 | 50700 | 50800 | 50700 | 964 |
| 564 | 20230913 | 095900 | 5479703400 | 50700 | 50700 | 50800 | 50600 | 1105 |
| 565 | 20230913 | 095800 | 5423707000 | 50600 | 50500 | 50600 | 50500 | 896 |
| 566 | 20230913 | 095700 | 5378397300 | 50600 | 50400 | 50700 | 50300 | 1493 |
| 567 | 20230913 | 095600 | 5303019100 | 50400 | 50400 | 50700 | 50200 | 3204 |
| 568 | 20230913 | 095500 | 5141593800 | 50500 | 51000 | 51000 | 50500 | 5565 |
| 569 | 20230913 | 095400 | 4859718600 | 51000 | 51100 | 51100 | 51000 | 516 |
| 570 | 20230913 | 095300 | 4833378900 | 51100 | 51100 | 51200 | 51100 | 209 |
| 571 | 20230913 | 095200 | 4822697000 | 51100 | 51100 | 51100 | 51000 | 1734 |
| 572 | 20230913 | 095100 | 4734100800 | 51100 | 51200 | 51300 | 51100 | 214 |
| 573 | 20230913 | 095000 | 4723147700 | 51100 | 51000 | 51200 | 51000 | 499 |
| 574 | 20230913 | 094900 | 4697638000 | 51000 | 51000 | 51100 | 51000 | 793 |
| 575 | 20230913 | 094800 | 4657194000 | 51000 | 51200 | 51200 | 51000 | 1641 |
| 576 | 20230913 | 094700 | 4573239700 | 51200 | 51300 | 51300 | 51100 | 1545 |
| 577 | 20230913 | 094600 | 4494198000 | 51300 | 51300 | 51300 | 51300 | 172 |
| 578 | 20230913 | 094500 | 4485374400 | 51300 | 51100 | 51300 | 51100 | 758 |
| 579 | 20230913 | 094400 | 4446511800 | 51100 | 51200 | 51200 | 50900 | 3595 |
| 580 | 20230913 | 094300 | 4262966100 | 51300 | 51500 | 51500 | 51100 | 1039 |
| 581 | 20230913 | 094200 | 4209713000 | 51500 | 51500 | 51500 | 51200 | 2265 |
| 582 | 20230913 | 094100 | 4093381200 | 51400 | 51600 | 51600 | 51400 | 1276 |
| 583 | 20230913 | 094000 | 4027646800 | 51600 | 51600 | 51700 | 51600 | 932 |
| 584 | 20230913 | 093900 | 3979548500 | 51600 | 51600 | 51700 | 51600 | 148 |
| 585 | 20230913 | 093800 | 3971906700 | 51600 | 51700 | 51700 | 51500 | 785 |
| 586 | 20230913 | 093700 | 3931417100 | 51600 | 51900 | 51900 | 51600 | 694 |
| 587 | 20230913 | 093600 | 3895577300 | 51700 | 52100 | 52100 | 51700 | 249 |
| 588 | 20230913 | 093500 | 3882655500 | 52100 | 51900 | 52100 | 51900 | 585 |
| 589 | 20230913 | 093400 | 3852235100 | 51900 | 51700 | 52000 | 51700 | 1217 |
| 590 | 20230913 | 093300 | 3789114800 | 51700 | 51700 | 51800 | 51500 | 1236 |
| 591 | 20230913 | 093200 | 3725291200 | 51600 | 51700 | 51800 | 51600 | 1380 |
| 592 | 20230913 | 093100 | 3653933500 | 51800 | 51900 | 51900 | 51800 | 1778 |
| 593 | 20230913 | 093000 | 3561808000 | 51800 | 51900 | 52000 | 51800 | 453 |
| 594 | 20230913 | 092900 | 3538293100 | 51900 | 51800 | 52000 | 51800 | 140 |
| 595 | 20230913 | 092800 | 3531025600 | 51800 | 52000 | 52000 | 51800 | 158 |
| 596 | 20230913 | 092700 | 3522827000 | 51900 | 51700 | 51900 | 51700 | 362 |
| 597 | 20230913 | 092600 | 3504097300 | 51700 | 52000 | 52000 | 51700 | 1239 |
| 598 | 20230913 | 092500 | 3439936000 | 52000 | 52000 | 52100 | 51900 | 698 |
| 599 | 20230913 | 092400 | 3403648300 | 52000 | 51600 | 52000 | 51500 | 3144 |
| 600 | 20230913 | 092300 | 3240943000 | 51500 | 52100 | 52100 | 51500 | 4121 |
| 601 | 20230913 | 092200 | 3027330000 | 52200 | 52400 | 52400 | 52200 | 832 |
| 602 | 20230913 | 092100 | 2983832700 | 52400 | 52600 | 52600 | 52300 | 740 |
| 603 | 20230913 | 092000 | 2945090500 | 52600 | 52300 | 52600 | 52200 | 1119 |
| 604 | 20230913 | 091900 | 2886456900 | 52300 | 52300 | 52300 | 52100 | 1846 |
| 605 | 20230913 | 091800 | 2790025800 | 52300 | 52200 | 52300 | 52200 | 394 |
| 606 | 20230913 | 091700 | 2769440500 | 52200 | 52200 | 52300 | 52000 | 2598 |
| 607 | 20230913 | 091600 | 2633826600 | 52200 | 52500 | 52600 | 52200 | 2129 |
| 608 | 20230913 | 091500 | 2522314400 | 52500 | 52700 | 52700 | 52500 | 2713 |
| 609 | 20230913 | 091400 | 2379628800 | 52700 | 53000 | 53000 | 52700 | 2229 |
| 610 | 20230913 | 091300 | 2261948100 | 53000 | 53000 | 53100 | 52900 | 942 |
| 611 | 20230913 | 091200 | 2212035800 | 53000 | 53300 | 53400 | 53000 | 3830 |
| 612 | 20230913 | 091100 | 2008011500 | 53400 | 53100 | 53400 | 53100 | 1565 |
| 613 | 20230913 | 091000 | 1924637100 | 53100 | 53400 | 53400 | 53100 | 1331 |
| 614 | 20230913 | 090900 | 1853674400 | 53300 | 53000 | 53600 | 53000 | 5912 |
| 615 | 20230913 | 090800 | 1538057800 | 53000 | 53200 | 53300 | 53000 | 1975 |
| 616 | 20230913 | 090700 | 1433026000 | 53100 | 52700 | 53100 | 52600 | 1610 |
| 617 | 20230913 | 090600 | 1347841800 | 52700 | 53100 | 53300 | 52600 | 2616 |
| 618 | 20230913 | 090500 | 1209293600 | 53100 | 53200 | 53300 | 53000 | 3385 |
| 619 | 20230913 | 090400 | 1029285700 | 53200 | 52700 | 53300 | 52700 | 5558 |
| 620 | 20230913 | 090300 | 734601400 | 52800 | 52800 | 52900 | 52500 | 1532 |
| 621 | 20230913 | 090200 | 653846400 | 52600 | 52500 | 53000 | 52300 | 3878 |
| 622 | 20230913 | 090100 | 449187300 | 52500 | 52000 | 53000 | 51700 | 5294 |
| 623 | 20230913 | 090000 | 170989300 | 52000 | 51500 | 52100 | 51500 | 3284 |