32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 3 | 20230905 | 185600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230905 | 185500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230905 | 185400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230905 | 185300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230905 | 185200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230905 | 185100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230905 | 185000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230905 | 184900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230905 | 184800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230905 | 184700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230905 | 184600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230905 | 184500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230905 | 184400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230905 | 184300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230905 | 184200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230905 | 184100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230905 | 184000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230905 | 183900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230905 | 183800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230905 | 183700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230905 | 183600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230905 | 183500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230905 | 183400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230905 | 183300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230905 | 183200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230905 | 183100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230905 | 183000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230905 | 182900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230905 | 182800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230905 | 182700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 33 | 20230905 | 182600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230905 | 182500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230905 | 182400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230905 | 182300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230905 | 182200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230905 | 182100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230905 | 182000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230905 | 181900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230905 | 181800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230905 | 181700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230905 | 181600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230905 | 181500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230905 | 181400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230905 | 181300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230905 | 181200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230905 | 181100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230905 | 181000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230905 | 180900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230905 | 180800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230905 | 180700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230905 | 180600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230905 | 180500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230905 | 180400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230905 | 180300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230905 | 180200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230905 | 180100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230905 | 180000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230905 | 175900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230905 | 175800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230905 | 175700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 63 | 20230905 | 175600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230905 | 175500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230905 | 175400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230905 | 175300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230905 | 175200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230905 | 175100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230905 | 175000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230905 | 174900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230905 | 174800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230905 | 174700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230905 | 174600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230905 | 174500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230905 | 174400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230905 | 174300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230905 | 174200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230905 | 174100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230905 | 174000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230905 | 173900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230905 | 173800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230905 | 173700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230905 | 173600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230905 | 173500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230905 | 173400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230905 | 173300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230905 | 173200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230905 | 173100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230905 | 173000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230905 | 172900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230905 | 172800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230905 | 172700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 93 | 20230905 | 172600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230905 | 172500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230905 | 172400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230905 | 172300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230905 | 172200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230905 | 172100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230905 | 172000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230905 | 171900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230905 | 171800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230905 | 171700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230905 | 171600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230905 | 171500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230905 | 171400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230905 | 171300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230905 | 171200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230905 | 171100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230905 | 171000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230905 | 170900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230905 | 170800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230905 | 170700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230905 | 170600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230905 | 170500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230905 | 170400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230905 | 170300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230905 | 170200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230905 | 170100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230905 | 170000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230905 | 165900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230905 | 165800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230905 | 165700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 123 | 20230905 | 165600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230905 | 165500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230905 | 165400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230905 | 165300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230905 | 165200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230905 | 165100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230905 | 165000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230905 | 164900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230905 | 164800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230905 | 164700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230905 | 164600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230905 | 164500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230905 | 164400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230905 | 164300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230905 | 164200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230905 | 164100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230905 | 164000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230905 | 163900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230905 | 163800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230905 | 163700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230905 | 163600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230905 | 163500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230905 | 163400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230905 | 163300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230905 | 163200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230905 | 163100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230905 | 163000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230905 | 162900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230905 | 162800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230905 | 162700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 153 | 20230905 | 162600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230905 | 162500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230905 | 162400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230905 | 162300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230905 | 162200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230905 | 162100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230905 | 162000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230905 | 161900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230905 | 161800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230905 | 161700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230905 | 161600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230905 | 161500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230905 | 161400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230905 | 161300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230905 | 161200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230905 | 161100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230905 | 161000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230905 | 160900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230905 | 160800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230905 | 160700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230905 | 160600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230905 | 160500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230905 | 160400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230905 | 160300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230905 | 160200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230905 | 160100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230905 | 160000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230905 | 155900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230905 | 155800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230905 | 155700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 183 | 20230905 | 155600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230905 | 155500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230905 | 155400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230905 | 155300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230905 | 155200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230905 | 155100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230905 | 155000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230905 | 154900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230905 | 154800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230905 | 154700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230905 | 154600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230905 | 154500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230905 | 154400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230905 | 154300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230905 | 154200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230905 | 154100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230905 | 154000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230905 | 153900 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230905 | 153800 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230905 | 153700 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230905 | 153600 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230905 | 153500 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230905 | 153400 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230905 | 153300 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230905 | 153200 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230905 | 153100 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230905 | 153000 | 14275999950 | 48000 | 48000 | 48000 | 48000 | 11698 |
| 210 | 20230905 | 152900 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20230905 | 152800 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20230905 | 152700 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 213 | 20230905 | 152600 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20230905 | 152500 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20230905 | 152400 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20230905 | 152300 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20230905 | 152200 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20230905 | 152100 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20230905 | 152000 | 13714495950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20230905 | 151900 | 13714495950 | 48050 | 48000 | 48050 | 48000 | 551 |
| 221 | 20230905 | 151800 | 13688037100 | 48050 | 48050 | 48050 | 48000 | 359 |
| 222 | 20230905 | 151700 | 13670795000 | 48000 | 48050 | 48050 | 48000 | 558 |
| 223 | 20230905 | 151600 | 13643990800 | 48050 | 48050 | 48050 | 48000 | 895 |
| 224 | 20230905 | 151500 | 13600990500 | 48050 | 47950 | 48050 | 47950 | 484 |
| 225 | 20230905 | 151400 | 13577745000 | 48000 | 47950 | 48050 | 47950 | 350 |
| 226 | 20230905 | 151300 | 13560944500 | 48000 | 48000 | 48050 | 47950 | 260 |
| 227 | 20230905 | 151200 | 13548458850 | 48050 | 48050 | 48050 | 47950 | 745 |
| 228 | 20230905 | 151100 | 13512679200 | 48050 | 47950 | 48050 | 47950 | 337 |
| 229 | 20230905 | 151000 | 13496502300 | 48000 | 47950 | 48000 | 47950 | 1525 |
| 230 | 20230905 | 150900 | 13423315400 | 47950 | 48000 | 48000 | 47950 | 187 |
| 231 | 20230905 | 150800 | 13414344150 | 47950 | 48000 | 48000 | 47950 | 279 |
| 232 | 20230905 | 150700 | 13400962050 | 47950 | 48000 | 48000 | 47950 | 229 |
| 233 | 20230905 | 150600 | 13389973800 | 47950 | 47950 | 48000 | 47950 | 214 |
| 234 | 20230905 | 150500 | 13379706150 | 48000 | 47950 | 48000 | 47950 | 2310 |
| 235 | 20230905 | 150400 | 13268932950 | 48000 | 48000 | 48000 | 47950 | 506 |
| 236 | 20230905 | 150300 | 13244652450 | 48000 | 47950 | 48000 | 47950 | 94 |
| 237 | 20230905 | 150200 | 13240142150 | 47950 | 48000 | 48000 | 47950 | 290 |
| 238 | 20230905 | 150100 | 13226229850 | 47950 | 48000 | 48050 | 47950 | 2652 |
| 239 | 20230905 | 150000 | 13098928950 | 48000 | 48000 | 48050 | 48000 | 347 |
| 240 | 20230905 | 145900 | 13082266400 | 48000 | 48000 | 48050 | 48000 | 396 |
| 241 | 20230905 | 145800 | 13063253800 | 48000 | 48100 | 48100 | 48000 | 2518 |
| 242 | 20230905 | 145700 | 12942253800 | 48050 | 48100 | 48100 | 48050 | 2532 |
| 243 | 20230905 | 145600 | 12820474350 | 48050 | 48050 | 48100 | 48050 | 363 |
| 244 | 20230905 | 145500 | 12803024850 | 48100 | 48050 | 48100 | 48050 | 272 |
| 245 | 20230905 | 145400 | 12789951150 | 48100 | 48100 | 48100 | 48050 | 1758 |
| 246 | 20230905 | 145300 | 12705461950 | 48100 | 48050 | 48100 | 48050 | 253 |
| 247 | 20230905 | 145200 | 12693301850 | 48050 | 48050 | 48100 | 48050 | 432 |
| 248 | 20230905 | 145100 | 12672535250 | 48100 | 48000 | 48100 | 48000 | 1005 |
| 249 | 20230905 | 145000 | 12624246450 | 48050 | 48050 | 48100 | 48000 | 765 |
| 250 | 20230905 | 144900 | 12587490400 | 48000 | 48050 | 48050 | 48000 | 666 |
| 251 | 20230905 | 144800 | 12555503950 | 48050 | 48000 | 48050 | 48000 | 421 |
| 252 | 20230905 | 144700 | 12535276850 | 48050 | 48000 | 48050 | 48000 | 301 |
| 253 | 20230905 | 144600 | 12520823250 | 48000 | 48000 | 48050 | 48000 | 433 |
| 254 | 20230905 | 144500 | 12500024150 | 48000 | 48050 | 48050 | 48000 | 317 |
| 255 | 20230905 | 144400 | 12484795850 | 48050 | 48000 | 48050 | 48000 | 340 |
| 256 | 20230905 | 144300 | 12468464700 | 48050 | 48050 | 48050 | 48000 | 526 |
| 257 | 20230905 | 144200 | 12443208600 | 48050 | 48050 | 48050 | 48000 | 355 |
| 258 | 20230905 | 144100 | 12426155000 | 48050 | 48100 | 48100 | 48000 | 6913 |
| 259 | 20230905 | 144000 | 12093977150 | 48100 | 48100 | 48150 | 48050 | 9786 |
| 260 | 20230905 | 143900 | 11623274400 | 48100 | 48100 | 48100 | 48050 | 773 |
| 261 | 20230905 | 143800 | 11586096650 | 48100 | 48050 | 48100 | 48050 | 224 |
| 262 | 20230905 | 143700 | 11575327100 | 48050 | 48100 | 48100 | 48050 | 430 |
| 263 | 20230905 | 143600 | 11554647900 | 48100 | 48100 | 48150 | 48050 | 608 |
| 264 | 20230905 | 143500 | 11525396800 | 48150 | 48100 | 48150 | 48050 | 212 |
| 265 | 20230905 | 143400 | 11515197550 | 48100 | 48100 | 48150 | 48050 | 2120 |
| 266 | 20230905 | 143300 | 11413226250 | 48100 | 48100 | 48100 | 48050 | 3583 |
| 267 | 20230905 | 143200 | 11240886150 | 48100 | 48100 | 48100 | 48050 | 557 |
| 268 | 20230905 | 143100 | 11214098450 | 48050 | 48050 | 48100 | 48050 | 338 |
| 269 | 20230905 | 143000 | 11197844000 | 48100 | 48100 | 48150 | 48050 | 1499 |
| 270 | 20230905 | 142900 | 11125740450 | 48150 | 48100 | 48150 | 48050 | 8152 |
| 271 | 20230905 | 142800 | 10733648400 | 48100 | 48100 | 48100 | 48050 | 2635 |
| 272 | 20230905 | 142700 | 10606912000 | 48100 | 48050 | 48100 | 48050 | 204 |
| 273 | 20230905 | 142600 | 10597105000 | 48050 | 48100 | 48100 | 48050 | 421 |
| 274 | 20230905 | 142500 | 10576859350 | 48050 | 48100 | 48100 | 48050 | 410 |
| 275 | 20230905 | 142400 | 10557146250 | 48050 | 48100 | 48100 | 48050 | 250 |
| 276 | 20230905 | 142300 | 10545124650 | 48050 | 48050 | 48100 | 48050 | 306 |
| 277 | 20230905 | 142200 | 10530411750 | 48050 | 48100 | 48100 | 48050 | 590 |
| 278 | 20230905 | 142100 | 10502037250 | 48050 | 48100 | 48100 | 48050 | 213 |
| 279 | 20230905 | 142000 | 10491795050 | 48050 | 48100 | 48100 | 48050 | 613 |
| 280 | 20230905 | 141900 | 10462314450 | 48050 | 48100 | 48100 | 48050 | 168 |
| 281 | 20230905 | 141800 | 10454237150 | 48050 | 48050 | 48100 | 48050 | 323 |
| 282 | 20230905 | 141700 | 10438707100 | 48050 | 48100 | 48100 | 48050 | 476 |
| 283 | 20230905 | 141600 | 10415813200 | 48050 | 48100 | 48100 | 48050 | 242 |
| 284 | 20230905 | 141500 | 10404177150 | 48050 | 48050 | 48150 | 48050 | 13374 |
| 285 | 20230905 | 141400 | 9760898550 | 48050 | 48100 | 48100 | 48050 | 181 |
| 286 | 20230905 | 141300 | 9752193950 | 48050 | 48100 | 48100 | 48050 | 292 |
| 287 | 20230905 | 141200 | 9738153700 | 48050 | 48050 | 48100 | 48050 | 567 |
| 288 | 20230905 | 141100 | 9710895400 | 48050 | 48100 | 48100 | 48050 | 202 |
| 289 | 20230905 | 141000 | 9701182450 | 48050 | 48100 | 48100 | 48050 | 1882 |
| 290 | 20230905 | 140900 | 9610696700 | 48100 | 48000 | 48100 | 48000 | 5039 |
| 291 | 20230905 | 140800 | 9368506300 | 48000 | 48000 | 48050 | 48000 | 1192 |
| 292 | 20230905 | 140700 | 9311235850 | 48050 | 48000 | 48050 | 48000 | 384 |
| 293 | 20230905 | 140600 | 9292789750 | 48050 | 48000 | 48050 | 48000 | 242 |
| 294 | 20230905 | 140500 | 9281165700 | 48050 | 48000 | 48050 | 48000 | 111 |
| 295 | 20230905 | 140400 | 9275834800 | 48000 | 48000 | 48050 | 48000 | 429 |
| 296 | 20230905 | 140300 | 9255227300 | 48000 | 48050 | 48050 | 48000 | 250 |
| 297 | 20230905 | 140200 | 9243218650 | 48050 | 48050 | 48050 | 48000 | 582 |
| 298 | 20230905 | 140100 | 9215259150 | 48000 | 48050 | 48050 | 48000 | 828 |
| 299 | 20230905 | 140000 | 9175490450 | 48000 | 48050 | 48050 | 48000 | 258 |
| 300 | 20230905 | 135900 | 9163098450 | 48000 | 48050 | 48050 | 48000 | 387 |
| 301 | 20230905 | 135800 | 9144514600 | 48000 | 48000 | 48050 | 48000 | 740 |
| 302 | 20230905 | 135700 | 9108977050 | 48000 | 48050 | 48050 | 48000 | 273 |
| 303 | 20230905 | 135600 | 9095861250 | 48000 | 48000 | 48050 | 48000 | 249 |
| 304 | 20230905 | 135500 | 9083901600 | 48000 | 48000 | 48050 | 48000 | 287 |
| 305 | 20230905 | 135400 | 9070115800 | 48000 | 48050 | 48050 | 48000 | 396 |
| 306 | 20230905 | 135300 | 9051093000 | 48000 | 48050 | 48050 | 48000 | 319 |
| 307 | 20230905 | 135200 | 9035769700 | 48000 | 48050 | 48050 | 48000 | 229 |
| 308 | 20230905 | 135100 | 9024770900 | 48050 | 48000 | 48050 | 48000 | 383 |
| 309 | 20230905 | 135000 | 9006376000 | 48000 | 48000 | 48050 | 48000 | 334 |
| 310 | 20230905 | 134900 | 8990332450 | 48050 | 48000 | 48050 | 48000 | 203 |
| 311 | 20230905 | 134800 | 8980582450 | 48050 | 48000 | 48050 | 48000 | 300 |
| 312 | 20230905 | 134700 | 8966170600 | 48000 | 48000 | 48050 | 48000 | 243 |
| 313 | 20230905 | 134600 | 8954501700 | 48050 | 48000 | 48050 | 48000 | 227 |
| 314 | 20230905 | 134500 | 8943598800 | 48000 | 48000 | 48050 | 48000 | 355 |
| 315 | 20230905 | 134400 | 8926545800 | 48000 | 48050 | 48050 | 48000 | 517 |
| 316 | 20230905 | 134300 | 8901723500 | 48000 | 48000 | 48050 | 48000 | 797 |
| 317 | 20230905 | 134200 | 8863460800 | 48050 | 48050 | 48050 | 48000 | 371 |
| 318 | 20230905 | 134100 | 8845638400 | 48000 | 48050 | 48050 | 48000 | 415 |
| 319 | 20230905 | 134000 | 8825707300 | 48050 | 48000 | 48050 | 48000 | 599 |
| 320 | 20230905 | 133900 | 8796929150 | 48050 | 47950 | 48050 | 47950 | 4489 |
| 321 | 20230905 | 133800 | 8581460800 | 47950 | 47950 | 48000 | 47950 | 273 |
| 322 | 20230905 | 133700 | 8568361300 | 47950 | 47950 | 48000 | 47950 | 283 |
| 323 | 20230905 | 133600 | 8554782100 | 48000 | 47950 | 48000 | 47950 | 233 |
| 324 | 20230905 | 133500 | 8543602950 | 48000 | 48000 | 48000 | 47950 | 295 |
| 325 | 20230905 | 133400 | 8529446750 | 47950 | 48000 | 48000 | 47950 | 336 |
| 326 | 20230905 | 133300 | 8513325500 | 47950 | 47950 | 48000 | 47950 | 187 |
| 327 | 20230905 | 133200 | 8504350700 | 48000 | 47950 | 48000 | 47950 | 347 |
| 328 | 20230905 | 133100 | 8487696300 | 48000 | 47950 | 48000 | 47950 | 585 |
| 329 | 20230905 | 133000 | 8459633200 | 47950 | 48000 | 48000 | 47950 | 136 |
| 330 | 20230905 | 132900 | 8453106600 | 48000 | 48000 | 48000 | 47950 | 254 |
| 331 | 20230905 | 132800 | 8440916400 | 48000 | 47950 | 48000 | 47950 | 220 |
| 332 | 20230905 | 132700 | 8430359900 | 48000 | 48000 | 48000 | 47950 | 188 |
| 333 | 20230905 | 132600 | 8421339500 | 48000 | 47950 | 48000 | 47950 | 368 |
| 334 | 20230905 | 132500 | 8403680800 | 47950 | 48000 | 48000 | 47950 | 359 |
| 335 | 20230905 | 132400 | 8386454050 | 48000 | 48000 | 48000 | 47950 | 279 |
| 336 | 20230905 | 132300 | 8373067450 | 47950 | 48000 | 48000 | 47950 | 460 |
| 337 | 20230905 | 132200 | 8350995850 | 47950 | 48000 | 48000 | 47950 | 226 |
| 338 | 20230905 | 132100 | 8340149950 | 48000 | 47950 | 48000 | 47950 | 1906 |
| 339 | 20230905 | 132000 | 8248745750 | 47900 | 47900 | 47950 | 47900 | 185 |
| 340 | 20230905 | 131900 | 8239877000 | 47950 | 47950 | 47950 | 47900 | 497 |
| 341 | 20230905 | 131800 | 8216047100 | 47950 | 47950 | 47950 | 47900 | 520 |
| 342 | 20230905 | 131700 | 8191116450 | 47950 | 47900 | 47950 | 47900 | 187 |
| 343 | 20230905 | 131600 | 8182152900 | 47900 | 47950 | 47950 | 47900 | 171 |
| 344 | 20230905 | 131500 | 8173954800 | 47900 | 47900 | 47950 | 47900 | 535 |
| 345 | 20230905 | 131400 | 8148315650 | 47950 | 47950 | 47950 | 47900 | 1165 |
| 346 | 20230905 | 131300 | 8092499050 | 47950 | 47950 | 47950 | 47900 | 257 |
| 347 | 20230905 | 131200 | 8080176750 | 47900 | 47900 | 47950 | 47900 | 348 |
| 348 | 20230905 | 131100 | 8063494200 | 47950 | 47950 | 47950 | 47900 | 113 |
| 349 | 20230905 | 131000 | 8058076100 | 47950 | 47900 | 47950 | 47900 | 286 |
| 350 | 20230905 | 130900 | 8044366100 | 47900 | 47950 | 47950 | 47900 | 360 |
| 351 | 20230905 | 130800 | 8027112700 | 47950 | 47950 | 47950 | 47900 | 33 |
| 352 | 20230905 | 130700 | 8025531350 | 47900 | 47950 | 47950 | 47900 | 618 |
| 353 | 20230905 | 130600 | 7995914250 | 47950 | 47950 | 47950 | 47900 | 310 |
| 354 | 20230905 | 130500 | 7981055950 | 47950 | 47950 | 47950 | 47900 | 670 |
| 355 | 20230905 | 130400 | 7948953650 | 47900 | 47950 | 47950 | 47900 | 302 |
| 356 | 20230905 | 130300 | 7934475200 | 47900 | 47950 | 47950 | 47900 | 217 |
| 357 | 20230905 | 130200 | 7924071200 | 47900 | 47950 | 47950 | 47900 | 184 |
| 358 | 20230905 | 130100 | 7915252300 | 47950 | 47900 | 47950 | 47900 | 185 |
| 359 | 20230905 | 130000 | 7906383550 | 47900 | 47950 | 47950 | 47900 | 383 |
| 360 | 20230905 | 125900 | 7888027600 | 47950 | 47950 | 47950 | 47900 | 217 |
| 361 | 20230905 | 125800 | 7877626150 | 47900 | 47900 | 47950 | 47900 | 241 |
| 362 | 20230905 | 125700 | 7866077200 | 47900 | 47900 | 47950 | 47900 | 562 |
| 363 | 20230905 | 125600 | 7839148150 | 47900 | 47900 | 47950 | 47900 | 306 |
| 364 | 20230905 | 125500 | 7824479800 | 47900 | 47900 | 47950 | 47900 | 362 |
| 365 | 20230905 | 125400 | 7807130750 | 47950 | 47950 | 47950 | 47900 | 188 |
| 366 | 20230905 | 125300 | 7798117400 | 47950 | 47950 | 47950 | 47900 | 258 |
| 367 | 20230905 | 125200 | 7785748950 | 47900 | 47950 | 47950 | 47900 | 291 |
| 368 | 20230905 | 125100 | 7771798800 | 47950 | 47900 | 47950 | 47900 | 185 |
| 369 | 20230905 | 125000 | 7762930100 | 47950 | 47950 | 47950 | 47900 | 193 |
| 370 | 20230905 | 124900 | 7753678850 | 47900 | 47950 | 47950 | 47900 | 190 |
| 371 | 20230905 | 124800 | 7744569700 | 47950 | 47950 | 47950 | 47900 | 254 |
| 372 | 20230905 | 124700 | 7732392300 | 47950 | 47900 | 47950 | 47900 | 527 |
| 373 | 20230905 | 124600 | 7707126600 | 47900 | 47950 | 47950 | 47900 | 161 |
| 374 | 20230905 | 124500 | 7699408700 | 47950 | 47950 | 47950 | 47900 | 305 |
| 375 | 20230905 | 124400 | 7684784800 | 47900 | 47900 | 47950 | 47900 | 348 |
| 376 | 20230905 | 124300 | 7668107250 | 47950 | 47900 | 47950 | 47900 | 80 |
| 377 | 20230905 | 124200 | 7664272300 | 47900 | 47900 | 47950 | 47900 | 143 |
| 378 | 20230905 | 124100 | 7657417550 | 47950 | 47950 | 47950 | 47900 | 520 |
| 379 | 20230905 | 124000 | 7632491200 | 47900 | 47950 | 47950 | 47900 | 70 |
| 380 | 20230905 | 123900 | 7629135550 | 47900 | 47950 | 47950 | 47900 | 158 |
| 381 | 20230905 | 123800 | 7621561350 | 47950 | 47950 | 47950 | 47900 | 253 |
| 382 | 20230905 | 123700 | 7609432150 | 47950 | 47950 | 47950 | 47900 | 143 |
| 383 | 20230905 | 123600 | 7602576450 | 47900 | 47950 | 47950 | 47900 | 120 |
| 384 | 20230905 | 123500 | 7596824100 | 47900 | 47900 | 47950 | 47850 | 93 |
| 385 | 20230905 | 123400 | 7592367600 | 47900 | 47900 | 47900 | 47850 | 199 |
| 386 | 20230905 | 123300 | 7582838600 | 47900 | 47900 | 47950 | 47850 | 248 |
| 387 | 20230905 | 123200 | 7570958050 | 47900 | 47950 | 47950 | 47900 | 264 |
| 388 | 20230905 | 123100 | 7558307400 | 47900 | 47900 | 47950 | 47850 | 486 |
| 389 | 20230905 | 123000 | 7535026350 | 47900 | 47900 | 47900 | 47850 | 272 |
| 390 | 20230905 | 122900 | 7521999200 | 47900 | 47900 | 47900 | 47850 | 270 |
| 391 | 20230905 | 122800 | 7509068000 | 47900 | 47900 | 47950 | 47900 | 498 |
| 392 | 20230905 | 122700 | 7485209500 | 47900 | 47900 | 47950 | 47900 | 139 |
| 393 | 20230905 | 122600 | 7478548850 | 47950 | 47950 | 47950 | 47900 | 299 |
| 394 | 20230905 | 122500 | 7464218050 | 47950 | 47900 | 47950 | 47900 | 98 |
| 395 | 20230905 | 122400 | 7459522050 | 47900 | 47950 | 47950 | 47850 | 110 |
| 396 | 20230905 | 122300 | 7454253900 | 47850 | 47900 | 47950 | 47850 | 1409 |
| 397 | 20230905 | 122200 | 7386809800 | 47950 | 47900 | 47950 | 47900 | 553 |
| 398 | 20230905 | 122100 | 7360312250 | 47850 | 47900 | 47900 | 47850 | 105 |
| 399 | 20230905 | 122000 | 7355287500 | 47900 | 47900 | 47900 | 47850 | 225 |
| 400 | 20230905 | 121900 | 7344511250 | 47900 | 47900 | 47900 | 47850 | 518 |
| 401 | 20230905 | 121800 | 7319700400 | 47900 | 47900 | 47950 | 47850 | 646 |
| 402 | 20230905 | 121700 | 7288757850 | 47950 | 47950 | 47950 | 47900 | 191 |
| 403 | 20230905 | 121600 | 7279602750 | 47900 | 47900 | 47950 | 47900 | 142 |
| 404 | 20230905 | 121500 | 7272794900 | 47950 | 47950 | 47950 | 47900 | 155 |
| 405 | 20230905 | 121400 | 7265366200 | 47900 | 47900 | 47950 | 47900 | 546 |
| 406 | 20230905 | 121300 | 7239208300 | 47900 | 47850 | 47950 | 47850 | 129 |
| 407 | 20230905 | 121200 | 7233023700 | 47850 | 47850 | 47900 | 47850 | 205 |
| 408 | 20230905 | 121100 | 7223207300 | 47900 | 47850 | 47900 | 47850 | 98 |
| 409 | 20230905 | 121000 | 7218515250 | 47900 | 47900 | 47950 | 47850 | 4891 |
| 410 | 20230905 | 120900 | 6984228800 | 47900 | 47900 | 47950 | 47900 | 379 |
| 411 | 20230905 | 120800 | 6966057750 | 47900 | 47900 | 47950 | 47900 | 237 |
| 412 | 20230905 | 120700 | 6954699000 | 47950 | 47950 | 47950 | 47900 | 235 |
| 413 | 20230905 | 120600 | 6943433950 | 47950 | 47900 | 47950 | 47900 | 239 |
| 414 | 20230905 | 120500 | 6931978000 | 47950 | 47950 | 47950 | 47900 | 230 |
| 415 | 20230905 | 120400 | 6920953350 | 47950 | 47950 | 47950 | 47900 | 396 |
| 416 | 20230905 | 120300 | 6901967400 | 47900 | 47900 | 47950 | 47900 | 463 |
| 417 | 20230905 | 120200 | 6879778300 | 47900 | 47950 | 47950 | 47900 | 170 |
| 418 | 20230905 | 120100 | 6871628700 | 47900 | 47950 | 47950 | 47900 | 176 |
| 419 | 20230905 | 120000 | 6863193500 | 47950 | 47950 | 47950 | 47900 | 316 |
| 420 | 20230905 | 115900 | 6848044100 | 47950 | 47900 | 47950 | 47900 | 304 |
| 421 | 20230905 | 115800 | 6833478250 | 47950 | 47950 | 47950 | 47900 | 256 |
| 422 | 20230905 | 115700 | 6821207750 | 47950 | 47950 | 47950 | 47900 | 247 |
| 423 | 20230905 | 115600 | 6809364400 | 47950 | 47900 | 47950 | 47900 | 268 |
| 424 | 20230905 | 115500 | 6796518550 | 47950 | 47900 | 47950 | 47900 | 301 |
| 425 | 20230905 | 115400 | 6782089400 | 47950 | 47950 | 47950 | 47900 | 362 |
| 426 | 20230905 | 115300 | 6764736450 | 47950 | 47950 | 47950 | 47900 | 260 |
| 427 | 20230905 | 115200 | 6752272000 | 47950 | 47950 | 47950 | 47900 | 126 |
| 428 | 20230905 | 115100 | 6746230750 | 47900 | 47900 | 47950 | 47900 | 355 |
| 429 | 20230905 | 115000 | 6729214650 | 47950 | 47950 | 47950 | 47900 | 407 |
| 430 | 20230905 | 114900 | 6709702500 | 47950 | 47950 | 47950 | 47900 | 138 |
| 431 | 20230905 | 114800 | 6703085850 | 47950 | 47950 | 47950 | 47900 | 250 |
| 432 | 20230905 | 114700 | 6691101100 | 47950 | 47950 | 47950 | 47900 | 262 |
| 433 | 20230905 | 114600 | 6678540300 | 47950 | 47950 | 47950 | 47900 | 222 |
| 434 | 20230905 | 114500 | 6667895550 | 47950 | 47900 | 47950 | 47900 | 135 |
| 435 | 20230905 | 114400 | 6661423450 | 47950 | 47900 | 47950 | 47900 | 343 |
| 436 | 20230905 | 114300 | 6644979750 | 47900 | 47950 | 47950 | 47900 | 87 |
| 437 | 20230905 | 114200 | 6640809950 | 47950 | 47950 | 47950 | 47900 | 254 |
| 438 | 20230905 | 114100 | 6628634100 | 47950 | 47900 | 47950 | 47900 | 269 |
| 439 | 20230905 | 114000 | 6615736400 | 47950 | 47950 | 47950 | 47900 | 147 |
| 440 | 20230905 | 113900 | 6608690600 | 47950 | 47950 | 47950 | 47900 | 145 |
| 441 | 20230905 | 113800 | 6601740100 | 47950 | 48000 | 48000 | 47950 | 1309 |
| 442 | 20230905 | 113700 | 6538963950 | 47950 | 48000 | 48000 | 47950 | 251 |
| 443 | 20230905 | 113600 | 6526922750 | 48000 | 47950 | 48000 | 47950 | 229 |
| 444 | 20230905 | 113500 | 6515933950 | 48000 | 48000 | 48000 | 47950 | 328 |
| 445 | 20230905 | 113400 | 6500196350 | 48000 | 47950 | 48000 | 47950 | 422 |
| 446 | 20230905 | 113300 | 6479951400 | 47950 | 47950 | 48000 | 47950 | 164 |
| 447 | 20230905 | 113200 | 6472080300 | 48000 | 47900 | 48000 | 47900 | 325 |
| 448 | 20230905 | 113100 | 6456495400 | 47950 | 47950 | 47950 | 47900 | 757 |
| 449 | 20230905 | 113000 | 6420198850 | 47950 | 47950 | 47950 | 47900 | 259 |
| 450 | 20230905 | 112900 | 6407780700 | 47950 | 47950 | 47950 | 47900 | 396 |
| 451 | 20230905 | 112800 | 6388795750 | 47900 | 47950 | 47950 | 47900 | 226 |
| 452 | 20230905 | 112700 | 6377966900 | 47950 | 47900 | 47950 | 47900 | 166 |
| 453 | 20230905 | 112600 | 6370007450 | 47950 | 47900 | 47950 | 47900 | 264 |
| 454 | 20230905 | 112500 | 6357350550 | 47900 | 47950 | 47950 | 47900 | 280 |
| 455 | 20230905 | 112400 | 6343926850 | 47900 | 47900 | 47950 | 47900 | 126 |
| 456 | 20230905 | 112300 | 6337891350 | 47900 | 47900 | 47950 | 47900 | 495 |
| 457 | 20230905 | 112200 | 6314172900 | 47950 | 47950 | 47950 | 47900 | 365 |
| 458 | 20230905 | 112100 | 6296671950 | 47950 | 47950 | 47950 | 47900 | 301 |
| 459 | 20230905 | 112000 | 6282241100 | 47950 | 48000 | 48000 | 47950 | 115 |
| 460 | 20230905 | 111900 | 6276724350 | 48000 | 47950 | 48000 | 47900 | 414 |
| 461 | 20230905 | 111800 | 6256867800 | 47950 | 47950 | 47950 | 47900 | 147 |
| 462 | 20230905 | 111700 | 6249820150 | 47950 | 47900 | 47950 | 47900 | 702 |
| 463 | 20230905 | 111600 | 6216165100 | 47950 | 47950 | 47950 | 47900 | 2666 |
| 464 | 20230905 | 111500 | 6088341900 | 47950 | 47950 | 47950 | 47900 | 277 |
| 465 | 20230905 | 111400 | 6075065550 | 47950 | 47950 | 47950 | 47900 | 325 |
| 466 | 20230905 | 111300 | 6059487600 | 47950 | 47950 | 47950 | 47900 | 406 |
| 467 | 20230905 | 111200 | 6040020800 | 47950 | 47950 | 47950 | 47900 | 144 |
| 468 | 20230905 | 111100 | 6033117750 | 47950 | 47950 | 47950 | 47900 | 331 |
| 469 | 20230905 | 111000 | 6017250100 | 47950 | 47950 | 47950 | 47900 | 222 |
| 470 | 20230905 | 110900 | 6006607900 | 47950 | 47900 | 47950 | 47900 | 338 |
| 471 | 20230905 | 110800 | 5990403900 | 47950 | 47950 | 47950 | 47950 | 132 |
| 472 | 20230905 | 110700 | 5984074500 | 47900 | 47850 | 47900 | 47850 | 1490 |
| 473 | 20230905 | 110600 | 5912707750 | 47900 | 47900 | 47900 | 47850 | 279 |
| 474 | 20230905 | 110500 | 5899344500 | 47850 | 47900 | 47900 | 47850 | 245 |
| 475 | 20230905 | 110400 | 5887612600 | 47900 | 47850 | 47900 | 47850 | 162 |
| 476 | 20230905 | 110300 | 5879854500 | 47900 | 47900 | 47900 | 47850 | 346 |
| 477 | 20230905 | 110200 | 5863283900 | 47900 | 47900 | 47900 | 47850 | 198 |
| 478 | 20230905 | 110100 | 5853803350 | 47900 | 47850 | 47900 | 47850 | 267 |
| 479 | 20230905 | 110000 | 5841020100 | 47850 | 47850 | 47900 | 47800 | 446 |
| 480 | 20230905 | 105900 | 5819677950 | 47850 | 47850 | 47850 | 47800 | 878 |
| 481 | 20230905 | 105800 | 5777666950 | 47800 | 47800 | 47850 | 47800 | 143 |
| 482 | 20230905 | 105700 | 5770826600 | 47800 | 47850 | 47850 | 47800 | 309 |
| 483 | 20230905 | 105600 | 5756043400 | 47850 | 47850 | 47850 | 47800 | 281 |
| 484 | 20230905 | 105500 | 5742600350 | 47850 | 47850 | 47850 | 47800 | 334 |
| 485 | 20230905 | 105400 | 5726625300 | 47800 | 47850 | 47850 | 47800 | 840 |
| 486 | 20230905 | 105300 | 5686437700 | 47850 | 47800 | 47850 | 47800 | 641 |
| 487 | 20230905 | 105200 | 5655767250 | 47800 | 47850 | 47850 | 47800 | 243 |
| 488 | 20230905 | 105100 | 5644143600 | 47850 | 47900 | 47900 | 47850 | 2575 |
| 489 | 20230905 | 105000 | 5520920600 | 47900 | 47900 | 47900 | 47850 | 273 |
| 490 | 20230905 | 104900 | 5507847950 | 47900 | 47900 | 47900 | 47900 | 59 |
| 491 | 20230905 | 104800 | 5505021850 | 47900 | 47900 | 47950 | 47850 | 2601 |
| 492 | 20230905 | 104700 | 5380436800 | 47950 | 47900 | 47950 | 47900 | 627 |
| 493 | 20230905 | 104600 | 5350393100 | 47900 | 47950 | 47950 | 47900 | 197 |
| 494 | 20230905 | 104500 | 5340950050 | 47950 | 47900 | 47950 | 47900 | 139 |
| 495 | 20230905 | 104400 | 5334286650 | 47950 | 47900 | 47950 | 47900 | 525 |
| 496 | 20230905 | 104300 | 5309118650 | 47950 | 47950 | 47950 | 47900 | 1417 |
| 497 | 20230905 | 104200 | 5241239300 | 47950 | 47900 | 47950 | 47900 | 3050 |
| 498 | 20230905 | 104100 | 5095115300 | 47900 | 47850 | 47900 | 47850 | 345 |
| 499 | 20230905 | 104000 | 5078591500 | 47850 | 47900 | 47900 | 47850 | 132 |
| 500 | 20230905 | 103900 | 5072273050 | 47850 | 47900 | 47900 | 47850 | 577 |
| 501 | 20230905 | 103800 | 5044637400 | 47900 | 47900 | 47900 | 47850 | 285 |
| 502 | 20230905 | 103700 | 5030986900 | 47850 | 47850 | 47900 | 47850 | 1111 |
| 503 | 20230905 | 103600 | 4977822050 | 47850 | 47850 | 47900 | 47850 | 1132 |
| 504 | 20230905 | 103500 | 4923605350 | 47850 | 47900 | 47900 | 47850 | 384 |
| 505 | 20230905 | 103400 | 4905214800 | 47900 | 47850 | 47900 | 47850 | 162 |
| 506 | 20230905 | 103300 | 4897457000 | 47850 | 47900 | 47900 | 47850 | 477 |
| 507 | 20230905 | 103200 | 4874622450 | 47850 | 47900 | 47900 | 47850 | 415 |
| 508 | 20230905 | 103100 | 4854751550 | 47900 | 47900 | 47900 | 47850 | 263 |
| 509 | 20230905 | 103000 | 4842155650 | 47850 | 47900 | 47900 | 47850 | 235 |
| 510 | 20230905 | 102900 | 4830903550 | 47850 | 47850 | 47900 | 47850 | 200 |
| 511 | 20230905 | 102800 | 4821325200 | 47900 | 47900 | 47900 | 47850 | 337 |
| 512 | 20230905 | 102700 | 4805185100 | 47850 | 47850 | 47900 | 47850 | 2354 |
| 513 | 20230905 | 102600 | 4692433050 | 47900 | 47900 | 47900 | 47850 | 316 |
| 514 | 20230905 | 102500 | 4677306200 | 47900 | 47900 | 47900 | 47850 | 444 |
| 515 | 20230905 | 102400 | 4656041050 | 47900 | 47900 | 47900 | 47850 | 209 |
| 516 | 20230905 | 102300 | 4646032350 | 47900 | 47900 | 47900 | 47850 | 136 |
| 517 | 20230905 | 102200 | 4639521300 | 47850 | 47800 | 47850 | 47800 | 595 |
| 518 | 20230905 | 102100 | 4611051400 | 47850 | 47850 | 47850 | 47800 | 536 |
| 519 | 20230905 | 102000 | 4585406700 | 47850 | 47850 | 47850 | 47800 | 506 |
| 520 | 20230905 | 101900 | 4561205700 | 47850 | 47850 | 47900 | 47800 | 477 |
| 521 | 20230905 | 101800 | 4538364150 | 47850 | 47850 | 47900 | 47850 | 117 |
| 522 | 20230905 | 101700 | 4532762650 | 47900 | 47850 | 47900 | 47800 | 2232 |
| 523 | 20230905 | 101600 | 4425961550 | 47850 | 47850 | 47850 | 47800 | 216 |
| 524 | 20230905 | 101500 | 4415626000 | 47850 | 47850 | 47850 | 47800 | 280 |
| 525 | 20230905 | 101400 | 4402229300 | 47800 | 47850 | 47850 | 47800 | 241 |
| 526 | 20230905 | 101300 | 4390701450 | 47850 | 47850 | 47850 | 47800 | 1017 |
| 527 | 20230905 | 101200 | 4342038650 | 47850 | 47800 | 47850 | 47800 | 106 |
| 528 | 20230905 | 101100 | 4336968350 | 47800 | 47850 | 47850 | 47800 | 2313 |
| 529 | 20230905 | 101000 | 4226294350 | 47850 | 47900 | 47900 | 47850 | 1046 |
| 530 | 20230905 | 100900 | 4176234700 | 47900 | 47850 | 47900 | 47850 | 375 |
| 531 | 20230905 | 100800 | 4158277100 | 47850 | 47850 | 47900 | 47800 | 993 |
| 532 | 20230905 | 100700 | 4110747450 | 47850 | 47850 | 47850 | 47800 | 619 |
| 533 | 20230905 | 100600 | 4081128550 | 47850 | 47850 | 47850 | 47800 | 508 |
| 534 | 20230905 | 100500 | 4056822750 | 47850 | 47800 | 47850 | 47800 | 236 |
| 535 | 20230905 | 100400 | 4045531050 | 47850 | 47850 | 47850 | 47800 | 327 |
| 536 | 20230905 | 100300 | 4029885350 | 47800 | 47850 | 47850 | 47800 | 403 |
| 537 | 20230905 | 100200 | 4010604050 | 47850 | 47850 | 47850 | 47800 | 200 |
| 538 | 20230905 | 100100 | 4001038800 | 47800 | 47800 | 47850 | 47800 | 1106 |
| 539 | 20230905 | 100000 | 3948118000 | 47850 | 47850 | 47850 | 47800 | 421 |
| 540 | 20230905 | 095900 | 3927975350 | 47800 | 47800 | 47850 | 47800 | 1669 |
| 541 | 20230905 | 095800 | 3848128950 | 47850 | 47800 | 47850 | 47800 | 306 |
| 542 | 20230905 | 095700 | 3833494550 | 47850 | 47850 | 47850 | 47800 | 435 |
| 543 | 20230905 | 095600 | 3812689300 | 47850 | 47850 | 47850 | 47800 | 203 |
| 544 | 20230905 | 095500 | 3802978100 | 47850 | 47850 | 47850 | 47800 | 650 |
| 545 | 20230905 | 095400 | 3771891650 | 47850 | 47750 | 47850 | 47750 | 2428 |
| 546 | 20230905 | 095300 | 3655827100 | 47800 | 47750 | 47800 | 47750 | 247 |
| 547 | 20230905 | 095200 | 3644023400 | 47750 | 47800 | 47800 | 47750 | 215 |
| 548 | 20230905 | 095100 | 3633749350 | 47800 | 47800 | 47800 | 47750 | 355 |
| 549 | 20230905 | 095000 | 3616781350 | 47800 | 47700 | 47800 | 47700 | 2671 |
| 550 | 20230905 | 094900 | 3489241100 | 47700 | 47700 | 47750 | 47700 | 88 |
| 551 | 20230905 | 094800 | 3485041050 | 47700 | 47700 | 47750 | 47700 | 151 |
| 552 | 20230905 | 094700 | 3477833800 | 47700 | 47700 | 47750 | 47700 | 151 |
| 553 | 20230905 | 094600 | 3470626700 | 47700 | 47700 | 47750 | 47700 | 98 |
| 554 | 20230905 | 094500 | 3465948150 | 47700 | 47700 | 47750 | 47700 | 147 |
| 555 | 20230905 | 094400 | 3458936100 | 47700 | 47700 | 47750 | 47700 | 180 |
| 556 | 20230905 | 094300 | 3450347250 | 47700 | 47700 | 47750 | 47700 | 19 |
| 557 | 20230905 | 094200 | 3449440850 | 47750 | 47700 | 47750 | 47700 | 310 |
| 558 | 20230905 | 094100 | 3434651300 | 47650 | 47700 | 47700 | 47650 | 72 |
| 559 | 20230905 | 094000 | 3431217700 | 47700 | 47650 | 47700 | 47650 | 884 |
| 560 | 20230905 | 093900 | 3389086650 | 47700 | 47700 | 47750 | 47700 | 1671 |
| 561 | 20230905 | 093800 | 3309379800 | 47650 | 47700 | 47700 | 47650 | 2293 |
| 562 | 20230905 | 093700 | 3200116750 | 47650 | 47700 | 47700 | 47650 | 1187 |
| 563 | 20230905 | 093600 | 3143555000 | 47700 | 47700 | 47700 | 47650 | 84 |
| 564 | 20230905 | 093500 | 3139548850 | 47700 | 47700 | 47700 | 47650 | 50 |
| 565 | 20230905 | 093400 | 3137164500 | 47700 | 47750 | 47750 | 47650 | 635 |
| 566 | 20230905 | 093300 | 3106873650 | 47750 | 47650 | 47750 | 47600 | 4053 |
| 567 | 20230905 | 093200 | 2913692800 | 47650 | 47650 | 47700 | 47650 | 1292 |
| 568 | 20230905 | 093100 | 2852125350 | 47700 | 47700 | 47700 | 47650 | 664 |
| 569 | 20230905 | 093000 | 2820482550 | 47700 | 47650 | 47700 | 47650 | 472 |
| 570 | 20230905 | 092900 | 2797990300 | 47650 | 47650 | 47700 | 47650 | 1018 |
| 571 | 20230905 | 092800 | 2749482300 | 47650 | 47700 | 47700 | 47650 | 539 |
| 572 | 20230905 | 092700 | 2723798000 | 47700 | 47750 | 47750 | 47650 | 1881 |
| 573 | 20230905 | 092600 | 2634064300 | 47700 | 47700 | 47750 | 47700 | 808 |
| 574 | 20230905 | 092500 | 2595509450 | 47700 | 47750 | 47750 | 47700 | 416 |
| 575 | 20230905 | 092400 | 2575664900 | 47750 | 47700 | 47750 | 47700 | 1044 |
| 576 | 20230905 | 092300 | 2525858600 | 47750 | 47750 | 47750 | 47700 | 517 |
| 577 | 20230905 | 092200 | 2501173650 | 47750 | 47750 | 47800 | 47750 | 683 |
| 578 | 20230905 | 092100 | 2468558700 | 47750 | 47750 | 47800 | 47750 | 1056 |
| 579 | 20230905 | 092000 | 2418134400 | 47750 | 47800 | 47850 | 47750 | 987 |
| 580 | 20230905 | 091900 | 2370975800 | 47800 | 47750 | 47850 | 47750 | 2411 |
| 581 | 20230905 | 091800 | 2255735800 | 47750 | 47750 | 47800 | 47750 | 800 |
| 582 | 20230905 | 091700 | 2217533800 | 47800 | 47750 | 47800 | 47750 | 490 |
| 583 | 20230905 | 091600 | 2194136150 | 47800 | 47750 | 47800 | 47750 | 1145 |
| 584 | 20230905 | 091500 | 2139454050 | 47800 | 47800 | 47850 | 47750 | 1203 |
| 585 | 20230905 | 091400 | 2081971050 | 47800 | 47850 | 47850 | 47750 | 3852 |
| 586 | 20230905 | 091300 | 1897844250 | 47850 | 47850 | 47850 | 47800 | 688 |
| 587 | 20230905 | 091200 | 1864952250 | 47800 | 47750 | 47850 | 47750 | 2301 |
| 588 | 20230905 | 091100 | 1754971600 | 47750 | 47700 | 47750 | 47650 | 8407 |
| 589 | 20230905 | 091000 | 1353957500 | 47650 | 47700 | 47700 | 47650 | 535 |
| 590 | 20230905 | 090900 | 1328463100 | 47700 | 47650 | 47700 | 47650 | 781 |
| 591 | 20230905 | 090800 | 1291247250 | 47650 | 47700 | 47750 | 47650 | 3220 |
| 592 | 20230905 | 090700 | 1137732350 | 47700 | 47700 | 47800 | 47700 | 2089 |
| 593 | 20230905 | 090600 | 1038084550 | 47700 | 47800 | 47800 | 47650 | 3800 |
| 594 | 20230905 | 090500 | 856700850 | 47800 | 47800 | 47800 | 47750 | 547 |
| 595 | 20230905 | 090400 | 830579350 | 47800 | 47750 | 47800 | 47750 | 1810 |
| 596 | 20230905 | 090300 | 744107250 | 47750 | 47800 | 47800 | 47700 | 578 |
| 597 | 20230905 | 090200 | 716518050 | 47800 | 47700 | 47800 | 47700 | 1627 |
| 598 | 20230905 | 090100 | 638762000 | 47700 | 47650 | 47800 | 47650 | 5885 |
| 599 | 20230905 | 090000 | 358186500 | 47750 | 47500 | 47750 | 47450 | 7534 |