33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 3 | 20230905 | 190800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230905 | 190700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230905 | 190600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230905 | 190500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230905 | 190400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230905 | 190300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230905 | 190200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230905 | 190100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230905 | 190000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230905 | 185900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230905 | 185800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230905 | 185700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230905 | 185600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230905 | 185500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230905 | 185400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230905 | 185300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230905 | 185200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230905 | 185100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230905 | 185000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230905 | 184900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230905 | 184800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230905 | 184700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230905 | 184600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230905 | 184500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230905 | 184400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230905 | 184300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230905 | 184200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230905 | 184100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230905 | 184000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230905 | 183900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 33 | 20230905 | 183800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230905 | 183700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230905 | 183600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230905 | 183500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230905 | 183400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230905 | 183300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230905 | 183200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230905 | 183100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230905 | 183000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230905 | 182900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230905 | 182800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230905 | 182700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230905 | 182600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230905 | 182500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230905 | 182400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230905 | 182300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230905 | 182200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230905 | 182100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230905 | 182000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230905 | 181900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230905 | 181800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230905 | 181700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230905 | 181600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230905 | 181500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230905 | 181400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230905 | 181300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230905 | 181200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230905 | 181100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230905 | 181000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230905 | 180900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 63 | 20230905 | 180800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230905 | 180700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230905 | 180600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230905 | 180500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230905 | 180400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230905 | 180300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230905 | 180200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230905 | 180100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230905 | 180000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230905 | 175900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230905 | 175800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230905 | 175700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230905 | 175600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230905 | 175500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230905 | 175400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230905 | 175300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230905 | 175200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230905 | 175100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230905 | 175000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230905 | 174900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230905 | 174800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230905 | 174700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230905 | 174600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230905 | 174500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230905 | 174400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230905 | 174300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230905 | 174200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230905 | 174100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230905 | 174000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230905 | 173900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 93 | 20230905 | 173800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230905 | 173700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230905 | 173600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230905 | 173500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230905 | 173400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230905 | 173300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230905 | 173200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230905 | 173100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230905 | 173000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230905 | 172900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230905 | 172800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230905 | 172700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230905 | 172600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230905 | 172500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230905 | 172400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230905 | 172300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230905 | 172200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230905 | 172100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230905 | 172000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230905 | 171900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230905 | 171800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230905 | 171700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230905 | 171600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230905 | 171500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230905 | 171400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230905 | 171300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230905 | 171200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230905 | 171100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230905 | 171000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230905 | 170900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 123 | 20230905 | 170800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230905 | 170700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230905 | 170600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230905 | 170500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230905 | 170400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230905 | 170300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230905 | 170200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230905 | 170100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230905 | 170000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230905 | 165900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230905 | 165800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230905 | 165700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230905 | 165600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230905 | 165500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230905 | 165400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230905 | 165300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230905 | 165200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230905 | 165100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230905 | 165000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230905 | 164900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230905 | 164800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230905 | 164700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230905 | 164600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230905 | 164500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230905 | 164400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230905 | 164300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230905 | 164200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230905 | 164100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230905 | 164000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230905 | 163900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 153 | 20230905 | 163800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230905 | 163700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230905 | 163600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230905 | 163500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230905 | 163400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230905 | 163300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230905 | 163200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230905 | 163100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230905 | 163000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230905 | 162900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230905 | 162800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230905 | 162700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230905 | 162600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230905 | 162500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230905 | 162400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230905 | 162300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230905 | 162200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230905 | 162100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230905 | 162000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230905 | 161900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230905 | 161800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230905 | 161700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230905 | 161600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230905 | 161500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230905 | 161400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230905 | 161300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230905 | 161200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230905 | 161100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230905 | 161000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230905 | 160900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 183 | 20230905 | 160800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230905 | 160700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230905 | 160600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230905 | 160500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230905 | 160400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230905 | 160300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230905 | 160200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230905 | 160100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230905 | 160000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230905 | 155900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230905 | 155800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230905 | 155700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230905 | 155600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230905 | 155500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230905 | 155400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230905 | 155300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230905 | 155200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230905 | 155100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230905 | 155000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230905 | 154900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230905 | 154800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230905 | 154700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230905 | 154600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230905 | 154500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230905 | 154400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230905 | 154300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230905 | 154200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230905 | 154100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230905 | 154000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230905 | 153900 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 213 | 20230905 | 153800 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230905 | 153700 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230905 | 153600 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230905 | 153500 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230905 | 153400 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230905 | 153300 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230905 | 153200 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230905 | 153100 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230905 | 153000 | 32794440400 | 48900 | 48900 | 48900 | 48900 | 39832 |
| 222 | 20230905 | 152900 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 223 | 20230905 | 152800 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 224 | 20230905 | 152700 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 225 | 20230905 | 152600 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20230905 | 152500 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20230905 | 152400 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20230905 | 152300 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20230905 | 152200 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20230905 | 152100 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20230905 | 152000 | 30846655600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20230905 | 151900 | 30846655600 | 48950 | 48900 | 48950 | 48900 | 3600 |
| 233 | 20230905 | 151800 | 30670455200 | 48900 | 48900 | 48950 | 48900 | 1722 |
| 234 | 20230905 | 151700 | 30586220050 | 48950 | 48900 | 48950 | 48900 | 965 |
| 235 | 20230905 | 151600 | 30539016450 | 48900 | 48900 | 48950 | 48900 | 1895 |
| 236 | 20230905 | 151500 | 30446346150 | 48950 | 48900 | 48950 | 48850 | 4889 |
| 237 | 20230905 | 151400 | 30207288000 | 48900 | 48900 | 48950 | 48900 | 2424 |
| 238 | 20230905 | 151300 | 30088752350 | 48900 | 48900 | 48950 | 48900 | 625 |
| 239 | 20230905 | 151200 | 30058184550 | 48950 | 48900 | 48950 | 48850 | 1219 |
| 240 | 20230905 | 151100 | 29998600600 | 48900 | 48900 | 48950 | 48850 | 1270 |
| 241 | 20230905 | 151000 | 29936526800 | 48900 | 48900 | 48950 | 48850 | 3744 |
| 242 | 20230905 | 150900 | 29753435550 | 48900 | 48850 | 48900 | 48850 | 2049 |
| 243 | 20230905 | 150800 | 29653285850 | 48850 | 48900 | 48900 | 48850 | 875 |
| 244 | 20230905 | 150700 | 29610515400 | 48900 | 48850 | 48950 | 48850 | 1408 |
| 245 | 20230905 | 150600 | 29541695500 | 48850 | 48900 | 48950 | 48850 | 1347 |
| 246 | 20230905 | 150500 | 29475842400 | 48850 | 48900 | 48950 | 48850 | 2099 |
| 247 | 20230905 | 150400 | 29373223350 | 48900 | 48900 | 48950 | 48850 | 1794 |
| 248 | 20230905 | 150300 | 29285513050 | 48850 | 48850 | 48900 | 48850 | 7712 |
| 249 | 20230905 | 150200 | 28908438200 | 48850 | 48850 | 48900 | 48850 | 1453 |
| 250 | 20230905 | 150100 | 28837420800 | 48900 | 48850 | 48900 | 48850 | 1292 |
| 251 | 20230905 | 150000 | 28774269350 | 48900 | 48850 | 48900 | 48850 | 1512 |
| 252 | 20230905 | 145900 | 28700363900 | 48850 | 48850 | 48900 | 48850 | 913 |
| 253 | 20230905 | 145800 | 28655758200 | 48850 | 48850 | 48900 | 48850 | 1778 |
| 254 | 20230905 | 145700 | 28568844000 | 48850 | 48850 | 48900 | 48850 | 1063 |
| 255 | 20230905 | 145600 | 28516907400 | 48900 | 48900 | 48900 | 48850 | 1488 |
| 256 | 20230905 | 145500 | 28444194450 | 48900 | 48850 | 48900 | 48850 | 1866 |
| 257 | 20230905 | 145400 | 28353006000 | 48900 | 48900 | 48950 | 48850 | 1950 |
| 258 | 20230905 | 145300 | 28257662150 | 48900 | 48850 | 48950 | 48850 | 4149 |
| 259 | 20230905 | 145200 | 28054754650 | 48850 | 48900 | 48900 | 48850 | 1075 |
| 260 | 20230905 | 145100 | 28002223350 | 48900 | 48900 | 48900 | 48850 | 1785 |
| 261 | 20230905 | 145000 | 27914962650 | 48850 | 48850 | 48900 | 48850 | 3315 |
| 262 | 20230905 | 144900 | 27752899000 | 48850 | 48850 | 48900 | 48850 | 1287 |
| 263 | 20230905 | 144800 | 27690024100 | 48850 | 48850 | 48900 | 48850 | 1258 |
| 264 | 20230905 | 144700 | 27628543600 | 48900 | 48900 | 48900 | 48850 | 3098 |
| 265 | 20230905 | 144600 | 27477174300 | 48900 | 48850 | 48900 | 48850 | 2608 |
| 266 | 20230905 | 144500 | 27349693700 | 48850 | 48900 | 48900 | 48850 | 1472 |
| 267 | 20230905 | 144400 | 27277778100 | 48850 | 48900 | 48900 | 48850 | 1552 |
| 268 | 20230905 | 144300 | 27201925550 | 48900 | 48850 | 48900 | 48850 | 1173 |
| 269 | 20230905 | 144200 | 27144606200 | 48850 | 48900 | 48900 | 48850 | 1621 |
| 270 | 20230905 | 144100 | 27065378250 | 48850 | 48850 | 48900 | 48850 | 470 |
| 271 | 20230905 | 144000 | 27042414500 | 48850 | 48900 | 48900 | 48850 | 951 |
| 272 | 20230905 | 143900 | 26995930950 | 48850 | 48850 | 48900 | 48850 | 403 |
| 273 | 20230905 | 143800 | 26976233050 | 48850 | 48900 | 48900 | 48850 | 610 |
| 274 | 20230905 | 143700 | 26946428650 | 48900 | 48900 | 48900 | 48850 | 1020 |
| 275 | 20230905 | 143600 | 26896562900 | 48900 | 48850 | 48900 | 48850 | 867 |
| 276 | 20230905 | 143500 | 26854195950 | 48850 | 48850 | 48900 | 48850 | 1354 |
| 277 | 20230905 | 143400 | 26788004850 | 48900 | 48900 | 48900 | 48850 | 22584 |
| 278 | 20230905 | 143300 | 25683716050 | 48950 | 48950 | 48950 | 48900 | 460 |
| 279 | 20230905 | 143200 | 25661213600 | 48900 | 48900 | 48950 | 48900 | 993 |
| 280 | 20230905 | 143100 | 25612620350 | 48950 | 48900 | 48950 | 48900 | 524 |
| 281 | 20230905 | 143000 | 25586992700 | 48950 | 48950 | 48950 | 48900 | 545 |
| 282 | 20230905 | 142900 | 25560319250 | 48950 | 48900 | 48950 | 48900 | 664 |
| 283 | 20230905 | 142800 | 25527839000 | 48900 | 48950 | 48950 | 48900 | 662 |
| 284 | 20230905 | 142700 | 25495463300 | 48950 | 48950 | 48950 | 48900 | 846 |
| 285 | 20230905 | 142600 | 25454086700 | 48950 | 48950 | 48950 | 48900 | 882 |
| 286 | 20230905 | 142500 | 25410929750 | 48900 | 48950 | 49000 | 48900 | 4219 |
| 287 | 20230905 | 142400 | 25204408950 | 48950 | 48950 | 49000 | 48950 | 3974 |
| 288 | 20230905 | 142300 | 25009850450 | 48950 | 48950 | 49000 | 48950 | 288 |
| 289 | 20230905 | 142200 | 24995751650 | 48950 | 48950 | 49000 | 48950 | 976 |
| 290 | 20230905 | 142100 | 24947964900 | 49000 | 48950 | 49000 | 48950 | 272 |
| 291 | 20230905 | 142000 | 24934641400 | 49000 | 48950 | 49000 | 48950 | 480 |
| 292 | 20230905 | 141900 | 24911144000 | 48950 | 48950 | 49000 | 48950 | 203 |
| 293 | 20230905 | 141800 | 24901203650 | 48950 | 48950 | 49000 | 48950 | 555 |
| 294 | 20230905 | 141700 | 24874035250 | 48950 | 48900 | 49000 | 48900 | 5377 |
| 295 | 20230905 | 141600 | 24610833500 | 48900 | 48900 | 48950 | 48900 | 270 |
| 296 | 20230905 | 141500 | 24597624950 | 48900 | 48900 | 48950 | 48900 | 305 |
| 297 | 20230905 | 141400 | 24582699550 | 48900 | 48950 | 48950 | 48900 | 536 |
| 298 | 20230905 | 141300 | 24556470000 | 48950 | 48950 | 49000 | 48950 | 11420 |
| 299 | 20230905 | 141200 | 23997450300 | 48950 | 48950 | 49000 | 48950 | 2556 |
| 300 | 20230905 | 141100 | 23872323700 | 49000 | 48950 | 49000 | 48950 | 236 |
| 301 | 20230905 | 141000 | 23860765300 | 48950 | 49000 | 49000 | 48950 | 278 |
| 302 | 20230905 | 140900 | 23847149850 | 49000 | 48950 | 49000 | 48950 | 744 |
| 303 | 20230905 | 140800 | 23810727100 | 48950 | 49000 | 49000 | 48950 | 259 |
| 304 | 20230905 | 140700 | 23798041500 | 49000 | 49000 | 49000 | 48950 | 274 |
| 305 | 20230905 | 140600 | 23784622100 | 48950 | 48950 | 49000 | 48950 | 1655 |
| 306 | 20230905 | 140500 | 23703543150 | 49000 | 48950 | 49000 | 48950 | 309 |
| 307 | 20230905 | 140400 | 23688408100 | 49000 | 48950 | 49000 | 48950 | 267 |
| 308 | 20230905 | 140300 | 23675328800 | 48950 | 48950 | 49000 | 48950 | 222 |
| 309 | 20230905 | 140200 | 23664456600 | 48950 | 48950 | 49000 | 48950 | 359 |
| 310 | 20230905 | 140100 | 23646879500 | 48950 | 48950 | 49000 | 48950 | 448 |
| 311 | 20230905 | 140000 | 23624941050 | 48950 | 48950 | 49000 | 48950 | 1244 |
| 312 | 20230905 | 135900 | 23563986600 | 49000 | 49000 | 49000 | 48950 | 1907 |
| 313 | 20230905 | 135800 | 23470547700 | 48950 | 48950 | 49000 | 48950 | 348 |
| 314 | 20230905 | 135700 | 23453508050 | 48950 | 49000 | 49000 | 48950 | 415 |
| 315 | 20230905 | 135600 | 23433190800 | 49000 | 48950 | 49000 | 48950 | 828 |
| 316 | 20230905 | 135500 | 23392656700 | 48950 | 49000 | 49000 | 48950 | 1248 |
| 317 | 20230905 | 135400 | 23331563300 | 48950 | 48950 | 49000 | 48950 | 176 |
| 318 | 20230905 | 135300 | 23322944700 | 48950 | 48950 | 49000 | 48950 | 393 |
| 319 | 20230905 | 135200 | 23303704250 | 48950 | 49000 | 49000 | 48950 | 218 |
| 320 | 20230905 | 135100 | 23293028650 | 49000 | 49000 | 49000 | 48950 | 246 |
| 321 | 20230905 | 135000 | 23280979900 | 48950 | 49000 | 49000 | 48950 | 845 |
| 322 | 20230905 | 134900 | 23239579750 | 49000 | 49000 | 49000 | 48950 | 298 |
| 323 | 20230905 | 134800 | 23224983200 | 49000 | 49000 | 49000 | 48950 | 310 |
| 324 | 20230905 | 134700 | 23209800400 | 48950 | 49000 | 49000 | 48950 | 529 |
| 325 | 20230905 | 134600 | 23183888350 | 49000 | 49000 | 49050 | 48950 | 5671 |
| 326 | 20230905 | 134500 | 22906008500 | 49000 | 49000 | 49050 | 49000 | 331 |
| 327 | 20230905 | 134400 | 22889778900 | 49000 | 49050 | 49050 | 49000 | 627 |
| 328 | 20230905 | 134300 | 22859045550 | 49000 | 49000 | 49050 | 49000 | 425 |
| 329 | 20230905 | 134200 | 22838210750 | 49050 | 49000 | 49050 | 49000 | 481 |
| 330 | 20230905 | 134100 | 22814638900 | 49050 | 49050 | 49050 | 49000 | 590 |
| 331 | 20230905 | 134000 | 22785716550 | 49000 | 49000 | 49050 | 49000 | 528 |
| 332 | 20230905 | 133900 | 22759821200 | 49000 | 49000 | 49050 | 49000 | 503 |
| 333 | 20230905 | 133800 | 22735164500 | 49000 | 48950 | 49050 | 48950 | 10764 |
| 334 | 20230905 | 133700 | 22207625100 | 48950 | 48950 | 49000 | 48950 | 344 |
| 335 | 20230905 | 133600 | 22190777550 | 48950 | 48950 | 49000 | 48950 | 1031 |
| 336 | 20230905 | 133500 | 22140290750 | 48950 | 49000 | 49000 | 48950 | 726 |
| 337 | 20230905 | 133400 | 22104725800 | 48950 | 48950 | 49000 | 48950 | 455 |
| 338 | 20230905 | 133300 | 22082435900 | 49000 | 48950 | 49000 | 48950 | 502 |
| 339 | 20230905 | 133200 | 22057859250 | 48950 | 48950 | 49000 | 48950 | 280 |
| 340 | 20230905 | 133100 | 22044151850 | 49000 | 49000 | 49000 | 48950 | 414 |
| 341 | 20230905 | 133000 | 22023884350 | 49000 | 48950 | 49000 | 48950 | 310 |
| 342 | 20230905 | 132900 | 22008705600 | 48950 | 49000 | 49000 | 48950 | 553 |
| 343 | 20230905 | 132800 | 21981616000 | 48950 | 49000 | 49000 | 48950 | 1768 |
| 344 | 20230905 | 132700 | 21895050550 | 48950 | 49000 | 49000 | 48950 | 337 |
| 345 | 20230905 | 132600 | 21878550500 | 49000 | 49000 | 49000 | 48950 | 107 |
| 346 | 20230905 | 132500 | 21873309650 | 48950 | 48950 | 49000 | 48950 | 284 |
| 347 | 20230905 | 132400 | 21859405850 | 48950 | 48950 | 49000 | 48950 | 265 |
| 348 | 20230905 | 132300 | 21846430050 | 49000 | 48950 | 49000 | 48950 | 154 |
| 349 | 20230905 | 132200 | 21838885300 | 48950 | 48950 | 49000 | 48900 | 1483 |
| 350 | 20230905 | 132100 | 21766298650 | 48950 | 48950 | 48950 | 48900 | 1166 |
| 351 | 20230905 | 132000 | 21709225750 | 48900 | 48900 | 48950 | 48900 | 687 |
| 352 | 20230905 | 131900 | 21675602100 | 48900 | 48950 | 48950 | 48900 | 482 |
| 353 | 20230905 | 131800 | 21652015200 | 48950 | 48950 | 48950 | 48900 | 311 |
| 354 | 20230905 | 131700 | 21636796250 | 48900 | 48900 | 48950 | 48900 | 838 |
| 355 | 20230905 | 131600 | 21595787300 | 48900 | 48950 | 48950 | 48900 | 924 |
| 356 | 20230905 | 131500 | 21550595950 | 48950 | 48900 | 48950 | 48900 | 1549 |
| 357 | 20230905 | 131400 | 21474784400 | 48950 | 48950 | 48950 | 48900 | 468 |
| 358 | 20230905 | 131300 | 21451886450 | 48950 | 48950 | 48950 | 48900 | 589 |
| 359 | 20230905 | 131200 | 21423063900 | 48900 | 48900 | 48950 | 48900 | 1210 |
| 360 | 20230905 | 131100 | 21363836350 | 48900 | 48950 | 48950 | 48900 | 299 |
| 361 | 20230905 | 131000 | 21349206250 | 48900 | 48950 | 48950 | 48900 | 1940 |
| 362 | 20230905 | 130900 | 21254249050 | 48900 | 48900 | 48950 | 48900 | 284 |
| 363 | 20230905 | 130800 | 21240349450 | 48950 | 48900 | 48950 | 48900 | 261 |
| 364 | 20230905 | 130700 | 21227580100 | 48900 | 48900 | 48950 | 48900 | 2558 |
| 365 | 20230905 | 130600 | 21102381650 | 48900 | 48900 | 48950 | 48900 | 339 |
| 366 | 20230905 | 130500 | 21085800050 | 48900 | 48950 | 48950 | 48900 | 387 |
| 367 | 20230905 | 130400 | 21066872050 | 48900 | 48950 | 48950 | 48900 | 877 |
| 368 | 20230905 | 130300 | 21023946100 | 48900 | 48950 | 48950 | 48900 | 496 |
| 369 | 20230905 | 130200 | 20999686750 | 48900 | 48900 | 48950 | 48900 | 830 |
| 370 | 20230905 | 130100 | 20959071500 | 48900 | 48950 | 48950 | 48900 | 736 |
| 371 | 20230905 | 130000 | 20923052450 | 48950 | 48900 | 48950 | 48900 | 1860 |
| 372 | 20230905 | 125900 | 20832038600 | 48900 | 48950 | 48950 | 48900 | 445 |
| 373 | 20230905 | 125800 | 20810269100 | 48900 | 48900 | 48950 | 48900 | 323 |
| 374 | 20230905 | 125700 | 20794464150 | 48950 | 48950 | 48950 | 48900 | 259 |
| 375 | 20230905 | 125600 | 20781791650 | 48950 | 48900 | 48950 | 48900 | 1178 |
| 376 | 20230905 | 125500 | 20724142750 | 48900 | 48900 | 48950 | 48900 | 188 |
| 377 | 20230905 | 125400 | 20714942500 | 48900 | 49000 | 49000 | 48900 | 3992 |
| 378 | 20230905 | 125300 | 20519524600 | 49000 | 49000 | 49000 | 48950 | 751 |
| 379 | 20230905 | 125200 | 20482747150 | 48950 | 48950 | 49000 | 48950 | 432 |
| 380 | 20230905 | 125100 | 20461593950 | 48950 | 49000 | 49000 | 48950 | 735 |
| 381 | 20230905 | 125000 | 20425604500 | 49000 | 48950 | 49000 | 48950 | 231 |
| 382 | 20230905 | 124900 | 20414295100 | 48950 | 49000 | 49000 | 48950 | 995 |
| 383 | 20230905 | 124800 | 20365584200 | 49000 | 49000 | 49000 | 48950 | 204 |
| 384 | 20230905 | 124700 | 20355594850 | 48950 | 49000 | 49000 | 48950 | 532 |
| 385 | 20230905 | 124600 | 20329539750 | 49000 | 49000 | 49000 | 48950 | 466 |
| 386 | 20230905 | 124500 | 20306722250 | 49000 | 48950 | 49000 | 48950 | 1366 |
| 387 | 20230905 | 124400 | 20239851950 | 48950 | 48950 | 49000 | 48950 | 355 |
| 388 | 20230905 | 124300 | 20222472000 | 48950 | 49000 | 49000 | 48950 | 225 |
| 389 | 20230905 | 124200 | 20211455200 | 48950 | 48950 | 49000 | 48950 | 525 |
| 390 | 20230905 | 124100 | 20185738900 | 48950 | 49000 | 49000 | 48950 | 255 |
| 391 | 20230905 | 124000 | 20173252100 | 49000 | 48950 | 49000 | 48950 | 931 |
| 392 | 20230905 | 123900 | 20127639150 | 49000 | 48950 | 49000 | 48950 | 251 |
| 393 | 20230905 | 123800 | 20115349100 | 48950 | 48950 | 49000 | 48950 | 795 |
| 394 | 20230905 | 123700 | 20076410600 | 48950 | 48950 | 49000 | 48950 | 269 |
| 395 | 20230905 | 123600 | 20063237300 | 48950 | 48900 | 49000 | 48900 | 6461 |
| 396 | 20230905 | 123500 | 19746967600 | 48900 | 48900 | 48950 | 48900 | 412 |
| 397 | 20230905 | 123400 | 19726817050 | 48950 | 48900 | 48950 | 48900 | 110 |
| 398 | 20230905 | 123300 | 19721436300 | 48900 | 48900 | 48950 | 48900 | 286 |
| 399 | 20230905 | 123200 | 19707448400 | 48900 | 48950 | 48950 | 48900 | 1920 |
| 400 | 20230905 | 123100 | 19613475000 | 48950 | 48950 | 48950 | 48900 | 172 |
| 401 | 20230905 | 123000 | 19605057500 | 48950 | 48900 | 48950 | 48900 | 669 |
| 402 | 20230905 | 122900 | 19572325650 | 48900 | 48900 | 48950 | 48900 | 195 |
| 403 | 20230905 | 122800 | 19562789500 | 48900 | 48950 | 48950 | 48900 | 461 |
| 404 | 20230905 | 122700 | 19540228550 | 48950 | 48900 | 48950 | 48900 | 669 |
| 405 | 20230905 | 122600 | 19507486900 | 48900 | 48950 | 48950 | 48900 | 562 |
| 406 | 20230905 | 122500 | 19480001900 | 48950 | 48900 | 48950 | 48900 | 576 |
| 407 | 20230905 | 122400 | 19451832450 | 48900 | 48900 | 48950 | 48900 | 481 |
| 408 | 20230905 | 122300 | 19428310400 | 48950 | 48900 | 48950 | 48900 | 386 |
| 409 | 20230905 | 122200 | 19409432750 | 48950 | 48950 | 48950 | 48900 | 164 |
| 410 | 20230905 | 122100 | 19401409150 | 48900 | 48950 | 48950 | 48900 | 3004 |
| 411 | 20230905 | 122000 | 19254506000 | 48950 | 48900 | 48950 | 48900 | 306 |
| 412 | 20230905 | 121900 | 19239535500 | 48900 | 48950 | 48950 | 48900 | 166 |
| 413 | 20230905 | 121800 | 19231415250 | 48950 | 48950 | 48950 | 48900 | 340 |
| 414 | 20230905 | 121700 | 19214778300 | 48950 | 48900 | 48950 | 48900 | 185 |
| 415 | 20230905 | 121600 | 19205727000 | 48900 | 48950 | 48950 | 48900 | 71 |
| 416 | 20230905 | 121500 | 19202253500 | 48900 | 48900 | 48950 | 48900 | 230 |
| 417 | 20230905 | 121400 | 19191004350 | 48900 | 48900 | 48950 | 48900 | 4818 |
| 418 | 20230905 | 121300 | 18955398450 | 48950 | 48900 | 48950 | 48900 | 1206 |
| 419 | 20230905 | 121200 | 18896422350 | 48900 | 48900 | 48950 | 48900 | 506 |
| 420 | 20230905 | 121100 | 18871677300 | 48900 | 48900 | 48950 | 48900 | 181 |
| 421 | 20230905 | 121000 | 18862824650 | 48900 | 48950 | 48950 | 48900 | 549 |
| 422 | 20230905 | 120900 | 18835958350 | 48950 | 48950 | 48950 | 48900 | 338 |
| 423 | 20230905 | 120800 | 18819423050 | 48950 | 48850 | 48950 | 48850 | 2912 |
| 424 | 20230905 | 120700 | 18677024800 | 48900 | 48850 | 48900 | 48850 | 368 |
| 425 | 20230905 | 120600 | 18659033150 | 48850 | 48850 | 48900 | 48850 | 876 |
| 426 | 20230905 | 120500 | 18616208350 | 48900 | 48900 | 48900 | 48850 | 322 |
| 427 | 20230905 | 120400 | 18600469800 | 48900 | 48900 | 48900 | 48850 | 818 |
| 428 | 20230905 | 120300 | 18560472750 | 48850 | 48850 | 48900 | 48850 | 489 |
| 429 | 20230905 | 120200 | 18536569650 | 48850 | 48900 | 48900 | 48850 | 259 |
| 430 | 20230905 | 120100 | 18523911400 | 48900 | 48900 | 48900 | 48850 | 241 |
| 431 | 20230905 | 120000 | 18512128400 | 48900 | 48850 | 48900 | 48850 | 346 |
| 432 | 20230905 | 115900 | 18495222750 | 48900 | 48900 | 48900 | 48850 | 227 |
| 433 | 20230905 | 115800 | 18484128300 | 48900 | 48950 | 48950 | 48850 | 7720 |
| 434 | 20230905 | 115700 | 18106624600 | 48950 | 48900 | 48950 | 48900 | 424 |
| 435 | 20230905 | 115600 | 18085885000 | 48900 | 48950 | 48950 | 48900 | 353 |
| 436 | 20230905 | 115500 | 18068617850 | 48950 | 48900 | 48950 | 48900 | 723 |
| 437 | 20230905 | 115400 | 18033261950 | 48900 | 48900 | 48950 | 48900 | 456 |
| 438 | 20230905 | 115300 | 18010959600 | 48950 | 48950 | 48950 | 48900 | 268 |
| 439 | 20230905 | 115200 | 17997850100 | 48900 | 48950 | 48950 | 48900 | 1317 |
| 440 | 20230905 | 115100 | 17933445350 | 48900 | 48950 | 48950 | 48900 | 230 |
| 441 | 20230905 | 115000 | 17922193800 | 48950 | 48900 | 48950 | 48900 | 534 |
| 442 | 20230905 | 114900 | 17896075200 | 48950 | 48900 | 48950 | 48900 | 331 |
| 443 | 20230905 | 114800 | 17879883250 | 48900 | 48950 | 48950 | 48900 | 478 |
| 444 | 20230905 | 114700 | 17856499600 | 48950 | 48950 | 48950 | 48900 | 810 |
| 445 | 20230905 | 114600 | 17816879700 | 48900 | 48900 | 48950 | 48900 | 351 |
| 446 | 20230905 | 114500 | 17799709950 | 48950 | 48950 | 48950 | 48900 | 430 |
| 447 | 20230905 | 114400 | 17778679100 | 48950 | 48950 | 48950 | 48900 | 432 |
| 448 | 20230905 | 114300 | 17757549700 | 48900 | 48900 | 48950 | 48900 | 4989 |
| 449 | 20230905 | 114200 | 17513551900 | 48900 | 48950 | 48950 | 48900 | 2741 |
| 450 | 20230905 | 114100 | 17379463400 | 48950 | 48900 | 48950 | 48900 | 1678 |
| 451 | 20230905 | 114000 | 17297402500 | 48900 | 48900 | 48950 | 48900 | 1275 |
| 452 | 20230905 | 113900 | 17235049100 | 48900 | 48900 | 48950 | 48900 | 2292 |
| 453 | 20230905 | 113800 | 17122967450 | 48900 | 48900 | 48950 | 48900 | 2726 |
| 454 | 20230905 | 113700 | 16989658800 | 48900 | 49000 | 49000 | 48900 | 7432 |
| 455 | 20230905 | 113600 | 16625864300 | 49000 | 49000 | 49000 | 48950 | 1088 |
| 456 | 20230905 | 113500 | 16572597450 | 48950 | 48950 | 49000 | 48950 | 1869 |
| 457 | 20230905 | 113400 | 16481106150 | 49000 | 48950 | 49000 | 48950 | 321 |
| 458 | 20230905 | 113300 | 16465390800 | 48950 | 48950 | 49000 | 48950 | 651 |
| 459 | 20230905 | 113200 | 16433511150 | 48950 | 48950 | 49000 | 48950 | 382 |
| 460 | 20230905 | 113100 | 16414799800 | 49000 | 48950 | 49000 | 48950 | 313 |
| 461 | 20230905 | 113000 | 16399475450 | 49000 | 48950 | 49000 | 48950 | 387 |
| 462 | 20230905 | 112900 | 16380528500 | 48950 | 49000 | 49000 | 48950 | 718 |
| 463 | 20230905 | 112800 | 16345378650 | 49000 | 48950 | 49000 | 48950 | 340 |
| 464 | 20230905 | 112700 | 16328734350 | 49000 | 48950 | 49000 | 48950 | 263 |
| 465 | 20230905 | 112600 | 16315857650 | 48950 | 49000 | 49000 | 48950 | 276 |
| 466 | 20230905 | 112500 | 16302345300 | 49000 | 48950 | 49000 | 48950 | 166 |
| 467 | 20230905 | 112400 | 16294218500 | 48950 | 49000 | 49000 | 48950 | 388 |
| 468 | 20230905 | 112300 | 16275221450 | 48950 | 49000 | 49050 | 48950 | 7295 |
| 469 | 20230905 | 112200 | 15917765100 | 49000 | 49000 | 49050 | 49000 | 3205 |
| 470 | 20230905 | 112100 | 15760715150 | 49000 | 49050 | 49050 | 49000 | 228 |
| 471 | 20230905 | 112000 | 15749543050 | 49000 | 49000 | 49050 | 49000 | 265 |
| 472 | 20230905 | 111900 | 15736555500 | 49050 | 49050 | 49050 | 49000 | 290 |
| 473 | 20230905 | 111800 | 15722342500 | 49000 | 49050 | 49050 | 49000 | 657 |
| 474 | 20230905 | 111700 | 15690147350 | 49050 | 49000 | 49050 | 49000 | 895 |
| 475 | 20230905 | 111600 | 15646257450 | 49050 | 49000 | 49050 | 49000 | 340 |
| 476 | 20230905 | 111500 | 15629591750 | 49000 | 49000 | 49050 | 49000 | 344 |
| 477 | 20230905 | 111400 | 15612734500 | 49000 | 49000 | 49050 | 49000 | 246 |
| 478 | 20230905 | 111300 | 15600679350 | 49000 | 49000 | 49050 | 49000 | 814 |
| 479 | 20230905 | 111200 | 15560793100 | 49050 | 49000 | 49050 | 49000 | 389 |
| 480 | 20230905 | 111100 | 15541727400 | 49000 | 49000 | 49050 | 49000 | 873 |
| 481 | 20230905 | 111000 | 15498948350 | 49050 | 49050 | 49050 | 49000 | 978 |
| 482 | 20230905 | 110900 | 15451012800 | 49000 | 49000 | 49050 | 49000 | 511 |
| 483 | 20230905 | 110800 | 15425969100 | 49050 | 49050 | 49050 | 49000 | 189 |
| 484 | 20230905 | 110700 | 15416707200 | 49000 | 49000 | 49050 | 49000 | 684 |
| 485 | 20230905 | 110600 | 15383188200 | 49000 | 49000 | 49050 | 49000 | 630 |
| 486 | 20230905 | 110500 | 15352317200 | 49050 | 49050 | 49050 | 49000 | 166 |
| 487 | 20230905 | 110400 | 15344180200 | 49000 | 49000 | 49050 | 49000 | 617 |
| 488 | 20230905 | 110300 | 15313944900 | 49050 | 49050 | 49050 | 49000 | 1631 |
| 489 | 20230905 | 110200 | 15234010450 | 49000 | 49000 | 49050 | 49000 | 804 |
| 490 | 20230905 | 110100 | 15194580000 | 49000 | 49000 | 49050 | 49000 | 245 |
| 491 | 20230905 | 110000 | 15182573600 | 49000 | 49050 | 49050 | 49000 | 259 |
| 492 | 20230905 | 105900 | 15169875150 | 49050 | 49000 | 49050 | 49000 | 670 |
| 493 | 20230905 | 105800 | 15137044550 | 49000 | 49050 | 49050 | 49000 | 465 |
| 494 | 20230905 | 105700 | 15114257950 | 49050 | 49000 | 49050 | 49000 | 932 |
| 495 | 20230905 | 105600 | 15068587650 | 49000 | 49000 | 49050 | 49000 | 1358 |
| 496 | 20230905 | 105500 | 15002033000 | 48950 | 48950 | 49000 | 48950 | 580 |
| 497 | 20230905 | 105400 | 14973619150 | 48950 | 49000 | 49000 | 48950 | 1135 |
| 498 | 20230905 | 105300 | 14918015850 | 49000 | 49000 | 49000 | 48950 | 599 |
| 499 | 20230905 | 105200 | 14888686450 | 49000 | 49000 | 49000 | 48950 | 594 |
| 500 | 20230905 | 105100 | 14859586150 | 48950 | 48950 | 49000 | 48950 | 219 |
| 501 | 20230905 | 105000 | 14848864200 | 49000 | 48950 | 49000 | 48950 | 519 |
| 502 | 20230905 | 104900 | 14823440550 | 49000 | 49000 | 49000 | 48950 | 2059 |
| 503 | 20230905 | 104800 | 14722553750 | 49000 | 49050 | 49050 | 49000 | 568 |
| 504 | 20230905 | 104700 | 14694717650 | 49000 | 49000 | 49050 | 49000 | 967 |
| 505 | 20230905 | 104600 | 14647334050 | 49050 | 49100 | 49100 | 49000 | 1590 |
| 506 | 20230905 | 104500 | 14569347400 | 49100 | 49050 | 49100 | 49050 | 339 |
| 507 | 20230905 | 104400 | 14552711200 | 49050 | 49100 | 49100 | 49050 | 264 |
| 508 | 20230905 | 104300 | 14539760950 | 49100 | 49050 | 49100 | 49050 | 405 |
| 509 | 20230905 | 104200 | 14519894750 | 49050 | 49000 | 49100 | 49000 | 3023 |
| 510 | 20230905 | 104100 | 14371532000 | 49000 | 49000 | 49100 | 48950 | 2733 |
| 511 | 20230905 | 104000 | 14237538700 | 49000 | 48950 | 49000 | 48950 | 479 |
| 512 | 20230905 | 103900 | 14214073800 | 48950 | 49000 | 49000 | 48950 | 650 |
| 513 | 20230905 | 103800 | 14182229950 | 48950 | 48950 | 49050 | 48950 | 4823 |
| 514 | 20230905 | 103700 | 13945828900 | 48950 | 49000 | 49000 | 48950 | 2245 |
| 515 | 20230905 | 103600 | 13835861800 | 49050 | 49050 | 49100 | 49000 | 3116 |
| 516 | 20230905 | 103500 | 13683024100 | 49100 | 49050 | 49100 | 49050 | 866 |
| 517 | 20230905 | 103400 | 13640519750 | 49100 | 49100 | 49100 | 49050 | 1042 |
| 518 | 20230905 | 103300 | 13589385850 | 49100 | 49100 | 49100 | 49050 | 970 |
| 519 | 20230905 | 103200 | 13541801150 | 49100 | 49050 | 49100 | 49050 | 3438 |
| 520 | 20230905 | 103100 | 13373161850 | 49050 | 48900 | 49050 | 48900 | 20270 |
| 521 | 20230905 | 103000 | 12380332250 | 48900 | 48900 | 48950 | 48900 | 302 |
| 522 | 20230905 | 102900 | 12365557800 | 48900 | 48950 | 48950 | 48900 | 1172 |
| 523 | 20230905 | 102800 | 12308245700 | 48950 | 48900 | 48950 | 48900 | 474 |
| 524 | 20230905 | 102700 | 12285061150 | 48900 | 48900 | 48950 | 48900 | 744 |
| 525 | 20230905 | 102600 | 12248673450 | 48950 | 48900 | 48950 | 48900 | 180 |
| 526 | 20230905 | 102500 | 12239868600 | 48950 | 48950 | 48950 | 48900 | 1255 |
| 527 | 20230905 | 102400 | 12178488950 | 48900 | 48900 | 48950 | 48900 | 632 |
| 528 | 20230905 | 102300 | 12147576300 | 48900 | 48950 | 48950 | 48900 | 440 |
| 529 | 20230905 | 102200 | 12126059000 | 48950 | 48950 | 48950 | 48900 | 1119 |
| 530 | 20230905 | 102100 | 12071327800 | 48900 | 48950 | 48950 | 48900 | 512 |
| 531 | 20230905 | 102000 | 12046289750 | 48900 | 48900 | 48950 | 48900 | 801 |
| 532 | 20230905 | 101900 | 12007104600 | 48950 | 48950 | 48950 | 48900 | 718 |
| 533 | 20230905 | 101800 | 11971977100 | 48900 | 48950 | 48950 | 48900 | 518 |
| 534 | 20230905 | 101700 | 11946639550 | 48950 | 48900 | 48950 | 48900 | 227 |
| 535 | 20230905 | 101600 | 11935533300 | 48950 | 48900 | 48950 | 48900 | 274 |
| 536 | 20230905 | 101500 | 11922125500 | 48950 | 48900 | 48950 | 48900 | 1329 |
| 537 | 20230905 | 101400 | 11857130150 | 48950 | 49000 | 49000 | 48950 | 3174 |
| 538 | 20230905 | 101300 | 11701738800 | 49000 | 48950 | 49000 | 48950 | 362 |
| 539 | 20230905 | 101200 | 11684016500 | 49000 | 49000 | 49000 | 48950 | 286 |
| 540 | 20230905 | 101100 | 11670008550 | 49000 | 49000 | 49050 | 48950 | 1042 |
| 541 | 20230905 | 101000 | 11618952600 | 49000 | 49050 | 49050 | 49000 | 190 |
| 542 | 20230905 | 100900 | 11609641850 | 49000 | 49000 | 49050 | 48950 | 5271 |
| 543 | 20230905 | 100800 | 11351366950 | 49000 | 48900 | 49000 | 48850 | 4266 |
| 544 | 20230905 | 100700 | 11142591000 | 48900 | 48850 | 48900 | 48850 | 1337 |
| 545 | 20230905 | 100600 | 11077215200 | 48850 | 48900 | 48900 | 48850 | 576 |
| 546 | 20230905 | 100500 | 11049072550 | 48900 | 48850 | 48900 | 48850 | 1668 |
| 547 | 20230905 | 100400 | 10967523750 | 48900 | 48900 | 48900 | 48850 | 2225 |
| 548 | 20230905 | 100300 | 10858738900 | 48900 | 48900 | 48950 | 48850 | 5669 |
| 549 | 20230905 | 100200 | 10581534550 | 48950 | 48900 | 48950 | 48900 | 1591 |
| 550 | 20230905 | 100100 | 10503729350 | 48950 | 48900 | 48950 | 48900 | 580 |
| 551 | 20230905 | 100000 | 10475356050 | 48950 | 48900 | 48950 | 48900 | 819 |
| 552 | 20230905 | 095900 | 10435279050 | 48950 | 48900 | 48950 | 48900 | 2948 |
| 553 | 20230905 | 095800 | 10291010950 | 48900 | 48900 | 48950 | 48900 | 515 |
| 554 | 20230905 | 095700 | 10265823500 | 48900 | 48900 | 48950 | 48900 | 1090 |
| 555 | 20230905 | 095600 | 10212521300 | 48900 | 48850 | 48950 | 48850 | 5340 |
| 556 | 20230905 | 095500 | 9951422400 | 48850 | 48850 | 48900 | 48850 | 7809 |
| 557 | 20230905 | 095400 | 9569948550 | 48900 | 48900 | 48900 | 48850 | 1157 |
| 558 | 20230905 | 095300 | 9513384050 | 48900 | 48900 | 48900 | 48850 | 2979 |
| 559 | 20230905 | 095200 | 9367729600 | 48850 | 48900 | 48900 | 48850 | 285 |
| 560 | 20230905 | 095100 | 9353801100 | 48850 | 48950 | 48950 | 48850 | 5775 |
| 561 | 20230905 | 095000 | 9071408350 | 48900 | 48900 | 48950 | 48900 | 951 |
| 562 | 20230905 | 094900 | 9024886900 | 48900 | 48900 | 48950 | 48900 | 1001 |
| 563 | 20230905 | 094800 | 8975929850 | 48900 | 48950 | 48950 | 48900 | 1844 |
| 564 | 20230905 | 094700 | 8885723350 | 48950 | 48900 | 48950 | 48900 | 970 |
| 565 | 20230905 | 094600 | 8838258300 | 48950 | 48900 | 48950 | 48900 | 1982 |
| 566 | 20230905 | 094500 | 8741334100 | 48900 | 48900 | 48950 | 48900 | 957 |
| 567 | 20230905 | 094400 | 8694532800 | 48900 | 49000 | 49000 | 48900 | 836 |
| 568 | 20230905 | 094300 | 8653628800 | 49000 | 49000 | 49000 | 48900 | 5303 |
| 569 | 20230905 | 094200 | 8394032650 | 49000 | 48950 | 49000 | 48950 | 527 |
| 570 | 20230905 | 094100 | 8368233550 | 48950 | 48950 | 49000 | 48950 | 700 |
| 571 | 20230905 | 094000 | 8333964000 | 49000 | 49000 | 49000 | 48950 | 664 |
| 572 | 20230905 | 093900 | 8301458750 | 49000 | 48950 | 49000 | 48950 | 1538 |
| 573 | 20230905 | 093800 | 8226124250 | 48950 | 49000 | 49000 | 48950 | 1519 |
| 574 | 20230905 | 093700 | 8151753300 | 49000 | 48950 | 49000 | 48950 | 1258 |
| 575 | 20230905 | 093600 | 8090171600 | 49000 | 49000 | 49000 | 48950 | 1144 |
| 576 | 20230905 | 093500 | 8034133200 | 49000 | 49000 | 49050 | 48950 | 3719 |
| 577 | 20230905 | 093400 | 7851903300 | 49000 | 49000 | 49050 | 49000 | 978 |
| 578 | 20230905 | 093300 | 7803979300 | 49050 | 49050 | 49050 | 49000 | 598 |
| 579 | 20230905 | 093200 | 7774653450 | 49050 | 49000 | 49050 | 48900 | 2909 |
| 580 | 20230905 | 093100 | 7632188600 | 49000 | 49000 | 49000 | 48900 | 3867 |
| 581 | 20230905 | 093000 | 7442889350 | 49000 | 48950 | 49000 | 48900 | 1357 |
| 582 | 20230905 | 092900 | 7376463250 | 48950 | 48950 | 48950 | 48900 | 5755 |
| 583 | 20230905 | 092800 | 7094800650 | 48950 | 48950 | 48950 | 48900 | 1385 |
| 584 | 20230905 | 092700 | 7027055500 | 48950 | 48900 | 48950 | 48900 | 2301 |
| 585 | 20230905 | 092600 | 6914525400 | 48950 | 48950 | 48950 | 48900 | 2488 |
| 586 | 20230905 | 092500 | 6792837250 | 48950 | 49000 | 49000 | 48900 | 4875 |
| 587 | 20230905 | 092400 | 6554200550 | 48950 | 49000 | 49000 | 48950 | 6174 |
| 588 | 20230905 | 092300 | 6251688900 | 49000 | 49050 | 49050 | 49000 | 1829 |
| 589 | 20230905 | 092200 | 6162059700 | 49050 | 49050 | 49050 | 49000 | 3025 |
| 590 | 20230905 | 092100 | 6013718350 | 49050 | 49100 | 49100 | 49000 | 11558 |
| 591 | 20230905 | 092000 | 5446471900 | 49100 | 49200 | 49200 | 49100 | 4335 |
| 592 | 20230905 | 091900 | 5233297600 | 49200 | 49150 | 49200 | 49150 | 4733 |
| 593 | 20230905 | 091800 | 5000447050 | 49200 | 49150 | 49200 | 49100 | 1483 |
| 594 | 20230905 | 091700 | 4927555800 | 49150 | 49200 | 49200 | 49150 | 4932 |
| 595 | 20230905 | 091600 | 4685114350 | 49200 | 49200 | 49200 | 49150 | 3160 |
| 596 | 20230905 | 091500 | 4529658750 | 49250 | 49200 | 49250 | 49150 | 4979 |
| 597 | 20230905 | 091400 | 4284650850 | 49200 | 49150 | 49200 | 49150 | 3268 |
| 598 | 20230905 | 091300 | 4123883800 | 49150 | 49150 | 49150 | 49100 | 3301 |
| 599 | 20230905 | 091200 | 3961644150 | 49150 | 49150 | 49200 | 49100 | 1028 |
| 600 | 20230905 | 091100 | 3911125400 | 49150 | 49150 | 49200 | 49100 | 1845 |
| 601 | 20230905 | 091000 | 3820441050 | 49150 | 49200 | 49200 | 49100 | 5589 |
| 602 | 20230905 | 090900 | 3545686400 | 49200 | 49150 | 49200 | 49100 | 8197 |
| 603 | 20230905 | 090800 | 3142723550 | 49150 | 49150 | 49200 | 49050 | 6601 |
| 604 | 20230905 | 090700 | 2818476900 | 49150 | 49200 | 49200 | 49100 | 4951 |
| 605 | 20230905 | 090600 | 2575105850 | 49150 | 49150 | 49200 | 49150 | 2573 |
| 606 | 20230905 | 090500 | 2448634700 | 49150 | 49150 | 49200 | 49100 | 4700 |
| 607 | 20230905 | 090400 | 2217579400 | 49150 | 49200 | 49200 | 49100 | 5566 |
| 608 | 20230905 | 090300 | 1943944450 | 49150 | 49250 | 49300 | 49150 | 4551 |
| 609 | 20230905 | 090200 | 1719829550 | 49250 | 49250 | 49350 | 49250 | 11844 |
| 610 | 20230905 | 090100 | 1135925500 | 49200 | 49150 | 49250 | 49150 | 5805 |
| 611 | 20230905 | 090000 | 850552150 | 49200 | 49100 | 49200 | 49050 | 17169 |