32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 3 | 20230904 | 185500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230904 | 185400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230904 | 185300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230904 | 185200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230904 | 185100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230904 | 185000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230904 | 184900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230904 | 184800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230904 | 184700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230904 | 184600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230904 | 184500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230904 | 184400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230904 | 184300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230904 | 184200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230904 | 184100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230904 | 184000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230904 | 183900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230904 | 183800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230904 | 183700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230904 | 183600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230904 | 183500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230904 | 183400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230904 | 183300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230904 | 183200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230904 | 183100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230904 | 183000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230904 | 182900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230904 | 182800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230904 | 182700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230904 | 182600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 33 | 20230904 | 182500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230904 | 182400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230904 | 182300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230904 | 182200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230904 | 182100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230904 | 182000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230904 | 181900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230904 | 181800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230904 | 181700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230904 | 181600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230904 | 181500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230904 | 181400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230904 | 181300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230904 | 181200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230904 | 181100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230904 | 181000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230904 | 180900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230904 | 180800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230904 | 180700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230904 | 180600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230904 | 180500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230904 | 180400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230904 | 180300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230904 | 180200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230904 | 180100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230904 | 180000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230904 | 175900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230904 | 175800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230904 | 175700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230904 | 175600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 63 | 20230904 | 175500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230904 | 175400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230904 | 175300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230904 | 175200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230904 | 175100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230904 | 175000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230904 | 174900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230904 | 174800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230904 | 174700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230904 | 174600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230904 | 174500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230904 | 174400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230904 | 174300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230904 | 174200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230904 | 174100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230904 | 174000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230904 | 173900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230904 | 173800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230904 | 173700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230904 | 173600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230904 | 173500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230904 | 173400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230904 | 173300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230904 | 173200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230904 | 173100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230904 | 173000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230904 | 172900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230904 | 172800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230904 | 172700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230904 | 172600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 93 | 20230904 | 172500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230904 | 172400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230904 | 172300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230904 | 172200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230904 | 172100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230904 | 172000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230904 | 171900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230904 | 171800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230904 | 171700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230904 | 171600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230904 | 171500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230904 | 171400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230904 | 171300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230904 | 171200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230904 | 171100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230904 | 171000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230904 | 170900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230904 | 170800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230904 | 170700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230904 | 170600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230904 | 170500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230904 | 170400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230904 | 170300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230904 | 170200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230904 | 170100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230904 | 170000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230904 | 165900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230904 | 165800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230904 | 165700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230904 | 165600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 123 | 20230904 | 165500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230904 | 165400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230904 | 165300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230904 | 165200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230904 | 165100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230904 | 165000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230904 | 164900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230904 | 164800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230904 | 164700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230904 | 164600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230904 | 164500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230904 | 164400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230904 | 164300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230904 | 164200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230904 | 164100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230904 | 164000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230904 | 163900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230904 | 163800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230904 | 163700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230904 | 163600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230904 | 163500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230904 | 163400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230904 | 163300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230904 | 163200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230904 | 163100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230904 | 163000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230904 | 162900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230904 | 162800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230904 | 162700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230904 | 162600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 153 | 20230904 | 162500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230904 | 162400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230904 | 162300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230904 | 162200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230904 | 162100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230904 | 162000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230904 | 161900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230904 | 161800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230904 | 161700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230904 | 161600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230904 | 161500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230904 | 161400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230904 | 161300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230904 | 161200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230904 | 161100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230904 | 161000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230904 | 160900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230904 | 160800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230904 | 160700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230904 | 160600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230904 | 160500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230904 | 160400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230904 | 160300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230904 | 160200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230904 | 160100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230904 | 160000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230904 | 155900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230904 | 155800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230904 | 155700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230904 | 155600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 183 | 20230904 | 155500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230904 | 155400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230904 | 155300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230904 | 155200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230904 | 155100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230904 | 155000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230904 | 154900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230904 | 154800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230904 | 154700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230904 | 154600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230904 | 154500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230904 | 154400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230904 | 154300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230904 | 154200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230904 | 154100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230904 | 154000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230904 | 153900 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230904 | 153800 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230904 | 153700 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230904 | 153600 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230904 | 153500 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230904 | 153400 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230904 | 153300 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230904 | 153200 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230904 | 153100 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230904 | 153000 | 26086319950 | 47700 | 47700 | 47700 | 47700 | 20093 |
| 209 | 20230904 | 152900 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20230904 | 152800 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20230904 | 152700 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20230904 | 152600 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 213 | 20230904 | 152500 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20230904 | 152400 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20230904 | 152300 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20230904 | 152200 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20230904 | 152100 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20230904 | 152000 | 25127883850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20230904 | 151900 | 25127883850 | 47650 | 47650 | 47700 | 47600 | 3381 |
| 220 | 20230904 | 151800 | 24966720450 | 47650 | 47650 | 47700 | 47650 | 668 |
| 221 | 20230904 | 151700 | 24934880100 | 47650 | 47650 | 47700 | 47650 | 777 |
| 222 | 20230904 | 151600 | 24897840550 | 47700 | 47650 | 47700 | 47650 | 759 |
| 223 | 20230904 | 151500 | 24861643950 | 47650 | 47650 | 47700 | 47650 | 919 |
| 224 | 20230904 | 151400 | 24817813000 | 47650 | 47700 | 47700 | 47650 | 485 |
| 225 | 20230904 | 151300 | 24794686300 | 47650 | 47700 | 47700 | 47650 | 418 |
| 226 | 20230904 | 151200 | 24774754450 | 47650 | 47650 | 47700 | 47650 | 416 |
| 227 | 20230904 | 151100 | 24754914250 | 47650 | 47650 | 47700 | 47650 | 436 |
| 228 | 20230904 | 151000 | 24734126300 | 47700 | 47650 | 47700 | 47650 | 456 |
| 229 | 20230904 | 150900 | 24712387650 | 47700 | 47700 | 47700 | 47650 | 674 |
| 230 | 20230904 | 150800 | 24680241450 | 47650 | 47650 | 47700 | 47650 | 139 |
| 231 | 20230904 | 150700 | 24673617950 | 47650 | 47650 | 47700 | 47650 | 1154 |
| 232 | 20230904 | 150600 | 24618614050 | 47700 | 47600 | 47700 | 47600 | 887 |
| 233 | 20230904 | 150500 | 24576369350 | 47600 | 47650 | 47700 | 47600 | 2646 |
| 234 | 20230904 | 150400 | 24450337350 | 47600 | 47600 | 47700 | 47550 | 2124 |
| 235 | 20230904 | 150300 | 24349203100 | 47600 | 47600 | 47650 | 47550 | 3029 |
| 236 | 20230904 | 150200 | 24205022650 | 47600 | 47650 | 47650 | 47600 | 1910 |
| 237 | 20230904 | 150100 | 24114104950 | 47600 | 47650 | 47700 | 47600 | 1900 |
| 238 | 20230904 | 150000 | 24023589400 | 47650 | 47650 | 47750 | 47650 | 3891 |
| 239 | 20230904 | 145900 | 23838107850 | 47700 | 47650 | 47700 | 47650 | 2759 |
| 240 | 20230904 | 145800 | 23706604600 | 47650 | 47700 | 47750 | 47650 | 2520 |
| 241 | 20230904 | 145700 | 23586445800 | 47700 | 47750 | 47800 | 47700 | 2407 |
| 242 | 20230904 | 145600 | 23471534550 | 47750 | 47750 | 47800 | 47750 | 4676 |
| 243 | 20230904 | 145500 | 23248250350 | 47800 | 47750 | 47800 | 47750 | 416 |
| 244 | 20230904 | 145400 | 23228372350 | 47750 | 47750 | 47800 | 47750 | 867 |
| 245 | 20230904 | 145300 | 23186937850 | 47800 | 47800 | 47800 | 47750 | 355 |
| 246 | 20230904 | 145200 | 23169975750 | 47800 | 47700 | 47800 | 47700 | 3693 |
| 247 | 20230904 | 145100 | 22993498250 | 47750 | 47700 | 47750 | 47700 | 3763 |
| 248 | 20230904 | 145000 | 22813820700 | 47700 | 47750 | 47750 | 47700 | 293 |
| 249 | 20230904 | 144900 | 22799838400 | 47700 | 47700 | 47750 | 47700 | 280 |
| 250 | 20230904 | 144800 | 22786476000 | 47700 | 47750 | 47750 | 47700 | 324 |
| 251 | 20230904 | 144700 | 22771011700 | 47700 | 47750 | 47750 | 47700 | 287 |
| 252 | 20230904 | 144600 | 22757315900 | 47750 | 47750 | 47750 | 47700 | 135 |
| 253 | 20230904 | 144500 | 22750875150 | 47750 | 47700 | 47750 | 47700 | 504 |
| 254 | 20230904 | 144400 | 22726816950 | 47750 | 47700 | 47750 | 47700 | 280 |
| 255 | 20230904 | 144300 | 22713453800 | 47700 | 47750 | 47750 | 47700 | 303 |
| 256 | 20230904 | 144200 | 22698994250 | 47700 | 47750 | 47750 | 47700 | 7504 |
| 257 | 20230904 | 144100 | 22340719450 | 47750 | 47750 | 47800 | 47750 | 10028 |
| 258 | 20230904 | 144000 | 21861480800 | 47750 | 47750 | 47800 | 47750 | 224 |
| 259 | 20230904 | 143900 | 21850780450 | 47750 | 47650 | 47800 | 47650 | 8783 |
| 260 | 20230904 | 143800 | 21431646550 | 47650 | 47650 | 47700 | 47650 | 1764 |
| 261 | 20230904 | 143700 | 21347515850 | 47650 | 47650 | 47700 | 47650 | 2999 |
| 262 | 20230904 | 143600 | 21204479750 | 47700 | 47650 | 47700 | 47650 | 291 |
| 263 | 20230904 | 143500 | 21190608500 | 47650 | 47650 | 47700 | 47650 | 1022 |
| 264 | 20230904 | 143400 | 21141903550 | 47700 | 47650 | 47700 | 47650 | 266 |
| 265 | 20230904 | 143300 | 21129223900 | 47650 | 47650 | 47700 | 47650 | 823 |
| 266 | 20230904 | 143200 | 21089974100 | 47700 | 47650 | 47700 | 47650 | 374 |
| 267 | 20230904 | 143100 | 21072147350 | 47650 | 47650 | 47700 | 47650 | 3972 |
| 268 | 20230904 | 143000 | 20882768650 | 47700 | 47650 | 47700 | 47650 | 1903 |
| 269 | 20230904 | 142900 | 20792020000 | 47700 | 47700 | 47700 | 47650 | 345 |
| 270 | 20230904 | 142800 | 20775577750 | 47700 | 47650 | 47700 | 47650 | 587 |
| 271 | 20230904 | 142700 | 20747601000 | 47650 | 47700 | 47700 | 47650 | 420 |
| 272 | 20230904 | 142600 | 20727580100 | 47650 | 47700 | 47700 | 47650 | 435 |
| 273 | 20230904 | 142500 | 20706843950 | 47650 | 47650 | 47700 | 47650 | 533 |
| 274 | 20230904 | 142400 | 20681443650 | 47650 | 47650 | 47700 | 47650 | 1025 |
| 275 | 20230904 | 142300 | 20632595750 | 47650 | 47650 | 47700 | 47650 | 438 |
| 276 | 20230904 | 142200 | 20611720750 | 47650 | 47700 | 47700 | 47650 | 691 |
| 277 | 20230904 | 142100 | 20578792350 | 47650 | 47650 | 47700 | 47650 | 2094 |
| 278 | 20230904 | 142000 | 20479006700 | 47650 | 47650 | 47700 | 47650 | 260 |
| 279 | 20230904 | 141900 | 20466617250 | 47650 | 47650 | 47700 | 47650 | 1032 |
| 280 | 20230904 | 141800 | 20417413850 | 47650 | 47700 | 47700 | 47650 | 317 |
| 281 | 20230904 | 141700 | 20402300950 | 47650 | 47700 | 47700 | 47650 | 1875 |
| 282 | 20230904 | 141600 | 20312874000 | 47700 | 47650 | 47700 | 47650 | 822 |
| 283 | 20230904 | 141500 | 20273675200 | 47700 | 47650 | 47700 | 47650 | 463 |
| 284 | 20230904 | 141400 | 20251602550 | 47650 | 47700 | 47750 | 47650 | 1653 |
| 285 | 20230904 | 141300 | 20172762700 | 47700 | 47650 | 47750 | 47650 | 1431 |
| 286 | 20230904 | 141200 | 20104514700 | 47650 | 47700 | 47700 | 47650 | 573 |
| 287 | 20230904 | 141100 | 20077193400 | 47650 | 47650 | 47700 | 47650 | 1097 |
| 288 | 20230904 | 141000 | 20024876850 | 47650 | 47700 | 47700 | 47650 | 3620 |
| 289 | 20230904 | 140900 | 19852240050 | 47650 | 47650 | 47700 | 47650 | 961 |
| 290 | 20230904 | 140800 | 19806426350 | 47650 | 47700 | 47700 | 47650 | 497 |
| 291 | 20230904 | 140700 | 19782740000 | 47650 | 47700 | 47700 | 47650 | 256 |
| 292 | 20230904 | 140600 | 19770534650 | 47650 | 47650 | 47700 | 47650 | 247 |
| 293 | 20230904 | 140500 | 19758758250 | 47700 | 47650 | 47700 | 47650 | 395 |
| 294 | 20230904 | 140400 | 19739930450 | 47650 | 47650 | 47700 | 47650 | 1847 |
| 295 | 20230904 | 140300 | 19651917450 | 47700 | 47600 | 47700 | 47550 | 4136 |
| 296 | 20230904 | 140200 | 19454977650 | 47550 | 47550 | 47600 | 47550 | 253 |
| 297 | 20230904 | 140100 | 19442938850 | 47600 | 47550 | 47600 | 47550 | 415 |
| 298 | 20230904 | 140000 | 19423188550 | 47550 | 47550 | 47600 | 47500 | 602 |
| 299 | 20230904 | 135900 | 19394551850 | 47550 | 47550 | 47600 | 47500 | 5910 |
| 300 | 20230904 | 135800 | 19113515250 | 47550 | 47600 | 47600 | 47550 | 247 |
| 301 | 20230904 | 135700 | 19101765900 | 47600 | 47600 | 47600 | 47550 | 355 |
| 302 | 20230904 | 135600 | 19084870250 | 47550 | 47600 | 47600 | 47550 | 2476 |
| 303 | 20230904 | 135500 | 18967132250 | 47550 | 47600 | 47600 | 47550 | 146 |
| 304 | 20230904 | 135400 | 18960185150 | 47550 | 47550 | 47600 | 47550 | 598 |
| 305 | 20230904 | 135300 | 18931725700 | 47550 | 47500 | 47600 | 47500 | 6634 |
| 306 | 20230904 | 135200 | 18616263700 | 47500 | 47500 | 47550 | 47500 | 426 |
| 307 | 20230904 | 135100 | 18596010650 | 47550 | 47500 | 47550 | 47500 | 522 |
| 308 | 20230904 | 135000 | 18571197950 | 47550 | 47500 | 47550 | 47500 | 1118 |
| 309 | 20230904 | 134900 | 18518066650 | 47550 | 47500 | 47550 | 47500 | 575 |
| 310 | 20230904 | 134800 | 18490727350 | 47500 | 47500 | 47550 | 47500 | 330 |
| 311 | 20230904 | 134700 | 18475042600 | 47550 | 47550 | 47550 | 47500 | 147 |
| 312 | 20230904 | 134600 | 18468059500 | 47500 | 47550 | 47550 | 47500 | 102 |
| 313 | 20230904 | 134500 | 18463213450 | 47550 | 47500 | 47550 | 47500 | 660 |
| 314 | 20230904 | 134400 | 18431841800 | 47550 | 47500 | 47550 | 47500 | 618 |
| 315 | 20230904 | 134300 | 18402461800 | 47550 | 47500 | 47550 | 47500 | 339 |
| 316 | 20230904 | 134200 | 18386344950 | 47500 | 47550 | 47550 | 47500 | 110 |
| 317 | 20230904 | 134100 | 18381118800 | 47550 | 47500 | 47550 | 47500 | 1662 |
| 318 | 20230904 | 134000 | 18302159750 | 47550 | 47550 | 47550 | 47500 | 554 |
| 319 | 20230904 | 133900 | 18275829900 | 47500 | 47550 | 47550 | 47500 | 2016 |
| 320 | 20230904 | 133800 | 18180068950 | 47550 | 47500 | 47550 | 47450 | 11851 |
| 321 | 20230904 | 133700 | 17617141450 | 47500 | 47500 | 47550 | 47500 | 219 |
| 322 | 20230904 | 133600 | 17606731550 | 47500 | 47500 | 47550 | 47500 | 580 |
| 323 | 20230904 | 133500 | 17579154250 | 47550 | 47500 | 47550 | 47500 | 117 |
| 324 | 20230904 | 133400 | 17573592250 | 47550 | 47500 | 47550 | 47500 | 264 |
| 325 | 20230904 | 133300 | 17561041150 | 47550 | 47500 | 47550 | 47500 | 1230 |
| 326 | 20230904 | 133200 | 17502564200 | 47500 | 47550 | 47550 | 47500 | 3598 |
| 327 | 20230904 | 133100 | 17331480000 | 47550 | 47550 | 47550 | 47500 | 164 |
| 328 | 20230904 | 133000 | 17323683550 | 47550 | 47550 | 47550 | 47500 | 4000 |
| 329 | 20230904 | 132900 | 17133516200 | 47500 | 47500 | 47550 | 47500 | 815 |
| 330 | 20230904 | 132800 | 17094801100 | 47550 | 47550 | 47550 | 47500 | 210 |
| 331 | 20230904 | 132700 | 17084818900 | 47500 | 47500 | 47550 | 47500 | 201 |
| 332 | 20230904 | 132600 | 17075268700 | 47550 | 47550 | 47550 | 47500 | 199 |
| 333 | 20230904 | 132500 | 17065811150 | 47500 | 47550 | 47550 | 47500 | 651 |
| 334 | 20230904 | 132400 | 17034888250 | 47550 | 47550 | 47550 | 47500 | 261 |
| 335 | 20230904 | 132300 | 17022485100 | 47500 | 47550 | 47550 | 47500 | 1223 |
| 336 | 20230904 | 132200 | 16964390000 | 47500 | 47500 | 47550 | 47500 | 129 |
| 337 | 20230904 | 132100 | 16958256750 | 47550 | 47550 | 47550 | 47500 | 283 |
| 338 | 20230904 | 132000 | 16944801900 | 47500 | 47500 | 47550 | 47500 | 373 |
| 339 | 20230904 | 131900 | 16927067750 | 47500 | 47550 | 47550 | 47500 | 148 |
| 340 | 20230904 | 131800 | 16920032150 | 47550 | 47500 | 47550 | 47500 | 316 |
| 341 | 20230904 | 131700 | 16905014650 | 47550 | 47500 | 47550 | 47500 | 117 |
| 342 | 20230904 | 131600 | 16899454700 | 47500 | 47550 | 47550 | 47500 | 50 |
| 343 | 20230904 | 131500 | 16897078550 | 47550 | 47550 | 47550 | 47500 | 180 |
| 344 | 20230904 | 131400 | 16888520150 | 47500 | 47500 | 47550 | 47500 | 58 |
| 345 | 20230904 | 131300 | 16885763550 | 47500 | 47500 | 47550 | 47500 | 984 |
| 346 | 20230904 | 131200 | 16839023450 | 47500 | 47550 | 47550 | 47500 | 185 |
| 347 | 20230904 | 131100 | 16830232550 | 47500 | 47500 | 47550 | 47500 | 52 |
| 348 | 20230904 | 131000 | 16827761400 | 47500 | 47500 | 47550 | 47500 | 8373 |
| 349 | 20230904 | 130900 | 16430042400 | 47550 | 47550 | 47550 | 47500 | 1642 |
| 350 | 20230904 | 130800 | 16352045200 | 47550 | 47550 | 47550 | 47500 | 6088 |
| 351 | 20230904 | 130700 | 16062568350 | 47550 | 47600 | 47600 | 47550 | 329 |
| 352 | 20230904 | 130600 | 16046916700 | 47550 | 47550 | 47600 | 47550 | 140 |
| 353 | 20230904 | 130500 | 16040257050 | 47550 | 47550 | 47600 | 47550 | 1112 |
| 354 | 20230904 | 130400 | 15987381200 | 47550 | 47550 | 47600 | 47550 | 61 |
| 355 | 20230904 | 130300 | 15984480250 | 47550 | 47550 | 47600 | 47550 | 375 |
| 356 | 20230904 | 130200 | 15966648650 | 47550 | 47550 | 47600 | 47550 | 1585 |
| 357 | 20230904 | 130100 | 15891281800 | 47550 | 47600 | 47600 | 47550 | 470 |
| 358 | 20230904 | 130000 | 15868931500 | 47550 | 47550 | 47600 | 47550 | 104 |
| 359 | 20230904 | 125900 | 15863985850 | 47550 | 47550 | 47600 | 47550 | 2636 |
| 360 | 20230904 | 125800 | 15738643800 | 47550 | 47550 | 47600 | 47550 | 96 |
| 361 | 20230904 | 125700 | 15734078450 | 47600 | 47600 | 47600 | 47550 | 305 |
| 362 | 20230904 | 125600 | 15719575200 | 47550 | 47600 | 47600 | 47550 | 99 |
| 363 | 20230904 | 125500 | 15714867200 | 47550 | 47550 | 47550 | 47500 | 2481 |
| 364 | 20230904 | 125400 | 15596897900 | 47550 | 47550 | 47550 | 47500 | 884 |
| 365 | 20230904 | 125300 | 15554878900 | 47550 | 47550 | 47550 | 47500 | 770 |
| 366 | 20230904 | 125200 | 15518280450 | 47550 | 47500 | 47550 | 47500 | 505 |
| 367 | 20230904 | 125100 | 15494271450 | 47550 | 47500 | 47550 | 47500 | 677 |
| 368 | 20230904 | 125000 | 15462081000 | 47550 | 47500 | 47550 | 47500 | 3527 |
| 369 | 20230904 | 124900 | 15294546400 | 47500 | 47550 | 47550 | 47500 | 1312 |
| 370 | 20230904 | 124800 | 15232161700 | 47550 | 47550 | 47550 | 47500 | 868 |
| 371 | 20230904 | 124700 | 15190909650 | 47550 | 47600 | 47600 | 47500 | 4214 |
| 372 | 20230904 | 124600 | 14990533050 | 47550 | 47600 | 47600 | 47550 | 750 |
| 373 | 20230904 | 124500 | 14954869200 | 47550 | 47600 | 47600 | 47550 | 94 |
| 374 | 20230904 | 124400 | 14950398400 | 47550 | 47600 | 47600 | 47550 | 177 |
| 375 | 20230904 | 124300 | 14941976950 | 47600 | 47550 | 47600 | 47550 | 61 |
| 376 | 20230904 | 124200 | 14939076300 | 47600 | 47550 | 47600 | 47500 | 1785 |
| 377 | 20230904 | 124100 | 14854199350 | 47550 | 47550 | 47600 | 47550 | 271 |
| 378 | 20230904 | 124000 | 14841311100 | 47550 | 47550 | 47600 | 47500 | 2056 |
| 379 | 20230904 | 123900 | 14743559000 | 47550 | 47550 | 47550 | 47500 | 905 |
| 380 | 20230904 | 123800 | 14700535400 | 47600 | 47550 | 47600 | 47500 | 2117 |
| 381 | 20230904 | 123700 | 14599882000 | 47550 | 47550 | 47600 | 47500 | 1297 |
| 382 | 20230904 | 123600 | 14538201400 | 47550 | 47650 | 47650 | 47550 | 1749 |
| 383 | 20230904 | 123500 | 14454922050 | 47600 | 47600 | 47700 | 47600 | 212 |
| 384 | 20230904 | 123400 | 14444824300 | 47600 | 47600 | 47600 | 47550 | 1867 |
| 385 | 20230904 | 123300 | 14356017850 | 47550 | 47550 | 47600 | 47550 | 1652 |
| 386 | 20230904 | 123200 | 14277456500 | 47550 | 47400 | 47550 | 47350 | 1766 |
| 387 | 20230904 | 123100 | 14193684150 | 47350 | 47700 | 47750 | 47300 | 68015 |
| 388 | 20230904 | 123000 | 10960190100 | 47700 | 47700 | 47750 | 47700 | 621 |
| 389 | 20230904 | 122900 | 10930567250 | 47700 | 47700 | 47750 | 47700 | 477 |
| 390 | 20230904 | 122800 | 10907810100 | 47700 | 47700 | 47750 | 47700 | 521 |
| 391 | 20230904 | 122700 | 10882957600 | 47700 | 47750 | 47750 | 47700 | 361 |
| 392 | 20230904 | 122600 | 10865737150 | 47700 | 47700 | 47750 | 47700 | 398 |
| 393 | 20230904 | 122500 | 10846748950 | 47700 | 47700 | 47750 | 47700 | 278 |
| 394 | 20230904 | 122400 | 10833486650 | 47700 | 47700 | 47750 | 47700 | 1402 |
| 395 | 20230904 | 122300 | 10766609200 | 47700 | 47700 | 47750 | 47700 | 144 |
| 396 | 20230904 | 122200 | 10759737400 | 47700 | 47700 | 47750 | 47700 | 160 |
| 397 | 20230904 | 122100 | 10752105350 | 47700 | 47750 | 47750 | 47700 | 1742 |
| 398 | 20230904 | 122000 | 10669010350 | 47700 | 47750 | 47750 | 47700 | 1772 |
| 399 | 20230904 | 121900 | 10584477350 | 47700 | 47700 | 47750 | 47700 | 464 |
| 400 | 20230904 | 121800 | 10562338600 | 47700 | 47700 | 47750 | 47700 | 987 |
| 401 | 20230904 | 121700 | 10515256850 | 47700 | 47700 | 47750 | 47700 | 594 |
| 402 | 20230904 | 121600 | 10486921350 | 47700 | 47700 | 47750 | 47700 | 171 |
| 403 | 20230904 | 121500 | 10478758300 | 47700 | 47750 | 47750 | 47700 | 180 |
| 404 | 20230904 | 121400 | 10470171350 | 47700 | 47700 | 47750 | 47700 | 382 |
| 405 | 20230904 | 121300 | 10451948850 | 47700 | 47750 | 47750 | 47700 | 9623 |
| 406 | 20230904 | 121200 | 9992889850 | 47750 | 47750 | 47800 | 47750 | 1243 |
| 407 | 20230904 | 121100 | 9933536550 | 47750 | 47750 | 47800 | 47750 | 462 |
| 408 | 20230904 | 121000 | 9911475950 | 47800 | 47800 | 47800 | 47750 | 583 |
| 409 | 20230904 | 120900 | 9883637300 | 47750 | 47750 | 47800 | 47750 | 1039 |
| 410 | 20230904 | 120800 | 9834024500 | 47750 | 47750 | 47800 | 47750 | 628 |
| 411 | 20230904 | 120700 | 9804036750 | 47750 | 47750 | 47750 | 47750 | 208 |
| 412 | 20230904 | 120600 | 9794104750 | 47750 | 47750 | 47800 | 47750 | 197 |
| 413 | 20230904 | 120500 | 9784697900 | 47750 | 47750 | 47800 | 47750 | 921 |
| 414 | 20230904 | 120400 | 9740719550 | 47750 | 47750 | 47800 | 47750 | 1770 |
| 415 | 20230904 | 120300 | 9656200900 | 47750 | 47750 | 47750 | 47750 | 66 |
| 416 | 20230904 | 120200 | 9653049400 | 47750 | 47750 | 47800 | 47750 | 475 |
| 417 | 20230904 | 120100 | 9630367850 | 47750 | 47750 | 47800 | 47750 | 221 |
| 418 | 20230904 | 120000 | 9619815050 | 47750 | 47750 | 47800 | 47750 | 160 |
| 419 | 20230904 | 115900 | 9612174550 | 47750 | 47800 | 47800 | 47750 | 4138 |
| 420 | 20230904 | 115800 | 9414584800 | 47800 | 47750 | 47800 | 47750 | 1277 |
| 421 | 20230904 | 115700 | 9353577750 | 47750 | 47750 | 47750 | 47750 | 127 |
| 422 | 20230904 | 115600 | 9347513500 | 47750 | 47800 | 47800 | 47750 | 331 |
| 423 | 20230904 | 115500 | 9331707250 | 47750 | 47750 | 47800 | 47750 | 395 |
| 424 | 20230904 | 115400 | 9312833200 | 47750 | 47750 | 47750 | 47750 | 331 |
| 425 | 20230904 | 115300 | 9297027950 | 47750 | 47750 | 47800 | 47750 | 411 |
| 426 | 20230904 | 115200 | 9277401750 | 47750 | 47750 | 47800 | 47750 | 1161 |
| 427 | 20230904 | 115100 | 9221939050 | 47750 | 47800 | 47800 | 47750 | 71 |
| 428 | 20230904 | 115000 | 9218546250 | 47800 | 47750 | 47800 | 47750 | 562 |
| 429 | 20230904 | 114900 | 9191693000 | 47750 | 47750 | 47800 | 47750 | 92 |
| 430 | 20230904 | 114800 | 9187299350 | 47750 | 47750 | 47800 | 47750 | 1011 |
| 431 | 20230904 | 114700 | 9138996650 | 47750 | 47750 | 47750 | 47750 | 440 |
| 432 | 20230904 | 114600 | 9117986650 | 47750 | 47750 | 47800 | 47750 | 264 |
| 433 | 20230904 | 114500 | 9105375050 | 47750 | 47750 | 47800 | 47750 | 104 |
| 434 | 20230904 | 114400 | 9100409000 | 47750 | 47800 | 47800 | 47750 | 981 |
| 435 | 20230904 | 114300 | 9053565250 | 47750 | 47750 | 47800 | 47750 | 634 |
| 436 | 20230904 | 114200 | 9023291650 | 47800 | 47750 | 47800 | 47750 | 1136 |
| 437 | 20230904 | 114100 | 8969044900 | 47800 | 47750 | 47800 | 47750 | 2068 |
| 438 | 20230904 | 114000 | 8870216650 | 47750 | 47750 | 47750 | 47750 | 650 |
| 439 | 20230904 | 113900 | 8839179150 | 47800 | 47750 | 47800 | 47750 | 414 |
| 440 | 20230904 | 113800 | 8819409700 | 47750 | 47800 | 47800 | 47750 | 215 |
| 441 | 20230904 | 113700 | 8809134800 | 47750 | 47750 | 47800 | 47750 | 1010 |
| 442 | 20230904 | 113600 | 8760896800 | 47750 | 47750 | 47800 | 47750 | 512 |
| 443 | 20230904 | 113500 | 8736443000 | 47750 | 47750 | 47800 | 47750 | 827 |
| 444 | 20230904 | 113400 | 8696953400 | 47750 | 47750 | 47800 | 47750 | 796 |
| 445 | 20230904 | 113300 | 8658944350 | 47750 | 47750 | 47800 | 47750 | 585 |
| 446 | 20230904 | 113200 | 8631010000 | 47750 | 47750 | 47800 | 47750 | 85 |
| 447 | 20230904 | 113100 | 8626949950 | 47750 | 47750 | 47800 | 47750 | 227 |
| 448 | 20230904 | 113000 | 8616110000 | 47750 | 47750 | 47800 | 47750 | 1906 |
| 449 | 20230904 | 112900 | 8525098450 | 47750 | 47750 | 47800 | 47750 | 81 |
| 450 | 20230904 | 112800 | 8521230250 | 47800 | 47750 | 47800 | 47750 | 572 |
| 451 | 20230904 | 112700 | 8493916200 | 47750 | 47750 | 47750 | 47750 | 41 |
| 452 | 20230904 | 112600 | 8491958450 | 47800 | 47800 | 47800 | 47750 | 212 |
| 453 | 20230904 | 112500 | 8481831450 | 47750 | 47800 | 47800 | 47750 | 3081 |
| 454 | 20230904 | 112400 | 8334713400 | 47750 | 47750 | 47800 | 47750 | 482 |
| 455 | 20230904 | 112300 | 8311695700 | 47750 | 47800 | 47800 | 47750 | 127 |
| 456 | 20230904 | 112200 | 8305626400 | 47800 | 47750 | 47800 | 47750 | 1150 |
| 457 | 20230904 | 112100 | 8250699350 | 47800 | 47750 | 47800 | 47750 | 157 |
| 458 | 20230904 | 112000 | 8243201650 | 47750 | 47750 | 47800 | 47750 | 42 |
| 459 | 20230904 | 111900 | 8241195600 | 47750 | 47750 | 47800 | 47750 | 112 |
| 460 | 20230904 | 111800 | 8235846400 | 47750 | 47750 | 47800 | 47750 | 138 |
| 461 | 20230904 | 111700 | 8229253500 | 47800 | 47750 | 47800 | 47750 | 445 |
| 462 | 20230904 | 111600 | 8207985400 | 47750 | 47800 | 47800 | 47750 | 731 |
| 463 | 20230904 | 111500 | 8173076050 | 47750 | 47800 | 47800 | 47750 | 298 |
| 464 | 20230904 | 111400 | 8158843550 | 47750 | 47750 | 47800 | 47750 | 3496 |
| 465 | 20230904 | 111300 | 7991888500 | 47800 | 47750 | 47800 | 47750 | 294 |
| 466 | 20230904 | 111200 | 7977847900 | 47750 | 47800 | 47800 | 47750 | 2074 |
| 467 | 20230904 | 111100 | 7878750050 | 47750 | 47750 | 47800 | 47750 | 845 |
| 468 | 20230904 | 111000 | 7838361450 | 47750 | 47750 | 47800 | 47750 | 181 |
| 469 | 20230904 | 110900 | 7829718450 | 47800 | 47750 | 47800 | 47750 | 409 |
| 470 | 20230904 | 110800 | 7810181600 | 47800 | 47750 | 47800 | 47750 | 176 |
| 471 | 20230904 | 110700 | 7801776100 | 47750 | 47750 | 47800 | 47750 | 681 |
| 472 | 20230904 | 110600 | 7769235350 | 47750 | 47750 | 47800 | 47750 | 1328 |
| 473 | 20230904 | 110500 | 7705766050 | 47750 | 47800 | 47800 | 47750 | 105 |
| 474 | 20230904 | 110400 | 7700751350 | 47750 | 47850 | 47850 | 47750 | 3479 |
| 475 | 20230904 | 110300 | 7534456050 | 47850 | 47800 | 47850 | 47800 | 236 |
| 476 | 20230904 | 110200 | 7523175050 | 47800 | 47800 | 47850 | 47800 | 798 |
| 477 | 20230904 | 110100 | 7485029300 | 47800 | 47850 | 47850 | 47800 | 155 |
| 478 | 20230904 | 110000 | 7477614600 | 47800 | 47850 | 47850 | 47800 | 94 |
| 479 | 20230904 | 105900 | 7473121050 | 47800 | 47800 | 47850 | 47800 | 861 |
| 480 | 20230904 | 105800 | 7431964150 | 47800 | 47800 | 47850 | 47800 | 67 |
| 481 | 20230904 | 105700 | 7428760250 | 47850 | 47800 | 47850 | 47800 | 260 |
| 482 | 20230904 | 105600 | 7416324700 | 47800 | 47800 | 47850 | 47800 | 615 |
| 483 | 20230904 | 105500 | 7386927350 | 47800 | 47800 | 47850 | 47800 | 129 |
| 484 | 20230904 | 105400 | 7380760650 | 47800 | 47800 | 47850 | 47800 | 412 |
| 485 | 20230904 | 105300 | 7361066500 | 47800 | 47800 | 47850 | 47800 | 398 |
| 486 | 20230904 | 105200 | 7342042000 | 47800 | 47800 | 47850 | 47800 | 325 |
| 487 | 20230904 | 105100 | 7326497100 | 47850 | 47800 | 47850 | 47800 | 845 |
| 488 | 20230904 | 105000 | 7286105900 | 47800 | 47800 | 47800 | 47800 | 1543 |
| 489 | 20230904 | 104900 | 7212350500 | 47800 | 47800 | 47850 | 47800 | 449 |
| 490 | 20230904 | 104800 | 7190885750 | 47800 | 47850 | 47850 | 47800 | 457 |
| 491 | 20230904 | 104700 | 7169040450 | 47800 | 47800 | 47850 | 47800 | 452 |
| 492 | 20230904 | 104600 | 7147414000 | 47800 | 47800 | 47850 | 47800 | 86 |
| 493 | 20230904 | 104500 | 7143302900 | 47800 | 47800 | 47850 | 47800 | 365 |
| 494 | 20230904 | 104400 | 7125839550 | 47800 | 47800 | 47850 | 47800 | 43 |
| 495 | 20230904 | 104300 | 7123783950 | 47800 | 47850 | 47850 | 47800 | 955 |
| 496 | 20230904 | 104200 | 7078122900 | 47800 | 47800 | 47850 | 47800 | 99 |
| 497 | 20230904 | 104100 | 7073390500 | 47800 | 47800 | 47850 | 47800 | 47 |
| 498 | 20230904 | 104000 | 7071143800 | 47800 | 47800 | 47850 | 47800 | 152 |
| 499 | 20230904 | 103900 | 7063875350 | 47800 | 47800 | 47850 | 47800 | 434 |
| 500 | 20230904 | 103800 | 7043129550 | 47800 | 47800 | 47850 | 47800 | 119 |
| 501 | 20230904 | 103700 | 7037440200 | 47800 | 47800 | 47800 | 47800 | 109 |
| 502 | 20230904 | 103600 | 7032230000 | 47850 | 47800 | 47850 | 47800 | 256 |
| 503 | 20230904 | 103500 | 7019985500 | 47800 | 47800 | 47850 | 47800 | 19 |
| 504 | 20230904 | 103400 | 7019077200 | 47800 | 47800 | 47850 | 47800 | 343 |
| 505 | 20230904 | 103300 | 7002677850 | 47800 | 47800 | 47850 | 47800 | 181 |
| 506 | 20230904 | 103200 | 6994018850 | 47800 | 47800 | 47850 | 47800 | 167 |
| 507 | 20230904 | 103100 | 6986031250 | 47800 | 47850 | 47850 | 47800 | 92 |
| 508 | 20230904 | 103000 | 6981632450 | 47800 | 47850 | 47900 | 47800 | 3868 |
| 509 | 20230904 | 102900 | 6796548850 | 47850 | 47850 | 47900 | 47850 | 27 |
| 510 | 20230904 | 102800 | 6795256850 | 47850 | 47900 | 47950 | 47850 | 2460 |
| 511 | 20230904 | 102700 | 6677423250 | 47900 | 47950 | 47950 | 47900 | 1246 |
| 512 | 20230904 | 102600 | 6617681250 | 47950 | 47900 | 47950 | 47900 | 228 |
| 513 | 20230904 | 102500 | 6606757500 | 47900 | 47900 | 47950 | 47900 | 293 |
| 514 | 20230904 | 102400 | 6592713550 | 47950 | 47900 | 47950 | 47900 | 493 |
| 515 | 20230904 | 102300 | 6569078550 | 47900 | 47900 | 47950 | 47900 | 622 |
| 516 | 20230904 | 102200 | 6539271500 | 47900 | 47900 | 47950 | 47900 | 373 |
| 517 | 20230904 | 102100 | 6521389300 | 47900 | 47900 | 47950 | 47900 | 573 |
| 518 | 20230904 | 102000 | 6493932350 | 47900 | 47900 | 47950 | 47900 | 1735 |
| 519 | 20230904 | 101900 | 6410758800 | 47950 | 47900 | 47950 | 47900 | 2409 |
| 520 | 20230904 | 101800 | 6295262600 | 47850 | 47850 | 47900 | 47800 | 9888 |
| 521 | 20230904 | 101700 | 5821869550 | 47850 | 47800 | 47850 | 47800 | 189 |
| 522 | 20230904 | 101600 | 5812827000 | 47800 | 47850 | 47850 | 47800 | 248 |
| 523 | 20230904 | 101500 | 5800970550 | 47800 | 47800 | 47850 | 47800 | 97 |
| 524 | 20230904 | 101400 | 5796332000 | 47800 | 47800 | 47850 | 47800 | 967 |
| 525 | 20230904 | 101300 | 5750092450 | 47850 | 47850 | 47850 | 47800 | 934 |
| 526 | 20230904 | 101200 | 5705405400 | 47850 | 47800 | 47850 | 47800 | 1949 |
| 527 | 20230904 | 101100 | 5612156650 | 47800 | 47800 | 47850 | 47800 | 44 |
| 528 | 20230904 | 101000 | 5610053300 | 47800 | 47850 | 47850 | 47800 | 137 |
| 529 | 20230904 | 100900 | 5603500350 | 47800 | 47850 | 47850 | 47800 | 748 |
| 530 | 20230904 | 100800 | 5567710150 | 47850 | 47800 | 47850 | 47800 | 4440 |
| 531 | 20230904 | 100700 | 5355260750 | 47800 | 47800 | 47850 | 47800 | 868 |
| 532 | 20230904 | 100600 | 5313770250 | 47800 | 47800 | 47850 | 47800 | 704 |
| 533 | 20230904 | 100500 | 5280088750 | 47800 | 47800 | 47850 | 47800 | 959 |
| 534 | 20230904 | 100400 | 5234202000 | 47800 | 47800 | 47850 | 47800 | 187 |
| 535 | 20230904 | 100300 | 5225261900 | 47800 | 47800 | 47850 | 47800 | 852 |
| 536 | 20230904 | 100200 | 5184533350 | 47800 | 47800 | 47850 | 47800 | 236 |
| 537 | 20230904 | 100100 | 5173242950 | 47850 | 47800 | 47850 | 47800 | 230 |
| 538 | 20230904 | 100000 | 5162243600 | 47800 | 47800 | 47850 | 47800 | 692 |
| 539 | 20230904 | 095900 | 5129145600 | 47850 | 47800 | 47850 | 47800 | 59 |
| 540 | 20230904 | 095800 | 5126324900 | 47800 | 47850 | 47850 | 47800 | 1155 |
| 541 | 20230904 | 095700 | 5071104550 | 47800 | 47800 | 47850 | 47800 | 103 |
| 542 | 20230904 | 095600 | 5066180750 | 47850 | 47800 | 47850 | 47800 | 97 |
| 543 | 20230904 | 095500 | 5061543350 | 47800 | 47850 | 47850 | 47800 | 4374 |
| 544 | 20230904 | 095400 | 4852254550 | 47850 | 47850 | 47900 | 47850 | 1117 |
| 545 | 20230904 | 095300 | 4798804850 | 47850 | 47900 | 47900 | 47850 | 712 |
| 546 | 20230904 | 095200 | 4764735550 | 47900 | 47850 | 47900 | 47850 | 167 |
| 547 | 20230904 | 095100 | 4756740200 | 47850 | 47850 | 47900 | 47850 | 402 |
| 548 | 20230904 | 095000 | 4737503600 | 47850 | 47850 | 47900 | 47850 | 1249 |
| 549 | 20230904 | 094900 | 4677737650 | 47900 | 47850 | 47900 | 47850 | 107 |
| 550 | 20230904 | 094800 | 4672614300 | 47850 | 47850 | 47900 | 47850 | 797 |
| 551 | 20230904 | 094700 | 4634474800 | 47850 | 47850 | 47900 | 47850 | 154 |
| 552 | 20230904 | 094600 | 4627100100 | 47850 | 47900 | 47900 | 47850 | 304 |
| 553 | 20230904 | 094500 | 4612540100 | 47850 | 47850 | 47900 | 47850 | 233 |
| 554 | 20230904 | 094400 | 4601380900 | 47900 | 47900 | 47900 | 47850 | 687 |
| 555 | 20230904 | 094300 | 4568502850 | 47850 | 47850 | 47900 | 47850 | 419 |
| 556 | 20230904 | 094200 | 4548451050 | 47850 | 47900 | 47900 | 47850 | 501 |
| 557 | 20230904 | 094100 | 4524475800 | 47850 | 47900 | 47900 | 47850 | 614 |
| 558 | 20230904 | 094000 | 4495094200 | 47850 | 47900 | 47900 | 47850 | 134 |
| 559 | 20230904 | 093900 | 4488678250 | 47850 | 47900 | 47900 | 47850 | 561 |
| 560 | 20230904 | 093800 | 4461826350 | 47850 | 47850 | 47900 | 47850 | 216 |
| 561 | 20230904 | 093700 | 4451486500 | 47900 | 47900 | 47900 | 47850 | 495 |
| 562 | 20230904 | 093600 | 4427797800 | 47900 | 47850 | 47900 | 47850 | 2441 |
| 563 | 20230904 | 093500 | 4310874100 | 47900 | 47900 | 47900 | 47900 | 174 |
| 564 | 20230904 | 093400 | 4302539500 | 47900 | 47900 | 47900 | 47850 | 203 |
| 565 | 20230904 | 093300 | 4292818100 | 47900 | 47900 | 47900 | 47850 | 386 |
| 566 | 20230904 | 093200 | 4274343600 | 47900 | 47900 | 47900 | 47850 | 57 |
| 567 | 20230904 | 093100 | 4271613450 | 47900 | 47900 | 47900 | 47850 | 79 |
| 568 | 20230904 | 093000 | 4267830150 | 47900 | 47850 | 47900 | 47800 | 3052 |
| 569 | 20230904 | 092900 | 4121791900 | 47850 | 47850 | 47850 | 47800 | 345 |
| 570 | 20230904 | 092800 | 4105298400 | 47850 | 47850 | 47850 | 47800 | 621 |
| 571 | 20230904 | 092700 | 4075586900 | 47850 | 47850 | 47900 | 47800 | 2956 |
| 572 | 20230904 | 092600 | 3934143350 | 47850 | 47900 | 47950 | 47850 | 3512 |
| 573 | 20230904 | 092500 | 3765922550 | 47900 | 47900 | 47950 | 47900 | 485 |
| 574 | 20230904 | 092400 | 3742671000 | 47950 | 47950 | 47950 | 47900 | 1775 |
| 575 | 20230904 | 092300 | 3657564750 | 47950 | 47950 | 47950 | 47900 | 412 |
| 576 | 20230904 | 092200 | 3637823550 | 47950 | 48000 | 48050 | 47950 | 3836 |
| 577 | 20230904 | 092100 | 3453755450 | 48000 | 48000 | 48000 | 47950 | 557 |
| 578 | 20230904 | 092000 | 3427046400 | 48000 | 48050 | 48050 | 47950 | 1068 |
| 579 | 20230904 | 091900 | 3375806750 | 48050 | 48100 | 48100 | 48050 | 1231 |
| 580 | 20230904 | 091800 | 3316656300 | 48100 | 48000 | 48100 | 48000 | 1462 |
| 581 | 20230904 | 091700 | 3246400300 | 48000 | 47950 | 48000 | 47950 | 1563 |
| 582 | 20230904 | 091600 | 3171378900 | 47950 | 47950 | 48000 | 47950 | 457 |
| 583 | 20230904 | 091500 | 3149464500 | 48000 | 48000 | 48050 | 47950 | 811 |
| 584 | 20230904 | 091400 | 3110536900 | 48000 | 48100 | 48100 | 48000 | 1056 |
| 585 | 20230904 | 091300 | 3059810700 | 48100 | 48050 | 48100 | 48050 | 265 |
| 586 | 20230904 | 091200 | 3047076950 | 48050 | 48000 | 48050 | 47950 | 2210 |
| 587 | 20230904 | 091100 | 2940921650 | 48000 | 48000 | 48000 | 47950 | 1902 |
| 588 | 20230904 | 091000 | 2849628200 | 48000 | 48000 | 48000 | 47950 | 1323 |
| 589 | 20230904 | 090900 | 2786132450 | 47950 | 48050 | 48050 | 47950 | 3680 |
| 590 | 20230904 | 090800 | 2609452850 | 48050 | 48000 | 48100 | 48000 | 1716 |
| 591 | 20230904 | 090700 | 2527040100 | 48000 | 47900 | 48050 | 47850 | 17290 |
| 592 | 20230904 | 090600 | 1698805450 | 47900 | 47750 | 47900 | 47750 | 4189 |
| 593 | 20230904 | 090500 | 1498550150 | 47750 | 47800 | 47800 | 47700 | 5492 |
| 594 | 20230904 | 090400 | 1236314500 | 47750 | 47800 | 47800 | 47700 | 1702 |
| 595 | 20230904 | 090300 | 1155044100 | 47750 | 47800 | 47800 | 47750 | 556 |
| 596 | 20230904 | 090200 | 1128492150 | 47750 | 47850 | 47850 | 47700 | 8096 |
| 597 | 20230904 | 090100 | 742085150 | 47800 | 47800 | 47850 | 47750 | 3269 |
| 598 | 20230904 | 090000 | 585849650 | 47800 | 47850 | 47850 | 47800 | 12189 |