33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 3 | 20230905 | 191700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230905 | 191600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230905 | 191500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230905 | 191400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230905 | 191300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230905 | 191200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230905 | 191100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230905 | 191000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230905 | 190900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230905 | 190800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230905 | 190700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230905 | 190600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230905 | 190500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230905 | 190400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230905 | 190300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230905 | 190200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230905 | 190100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230905 | 190000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230905 | 185900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230905 | 185800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230905 | 185700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230905 | 185600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230905 | 185500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230905 | 185400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230905 | 185300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230905 | 185200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230905 | 185100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230905 | 185000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230905 | 184900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230905 | 184800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 33 | 20230905 | 184700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230905 | 184600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230905 | 184500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230905 | 184400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230905 | 184300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230905 | 184200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230905 | 184100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230905 | 184000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230905 | 183900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230905 | 183800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230905 | 183700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230905 | 183600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230905 | 183500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230905 | 183400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230905 | 183300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230905 | 183200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230905 | 183100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230905 | 183000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230905 | 182900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230905 | 182800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230905 | 182700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230905 | 182600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230905 | 182500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230905 | 182400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230905 | 182300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230905 | 182200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230905 | 182100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230905 | 182000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230905 | 181900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230905 | 181800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 63 | 20230905 | 181700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230905 | 181600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230905 | 181500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230905 | 181400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230905 | 181300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230905 | 181200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230905 | 181100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230905 | 181000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230905 | 180900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230905 | 180800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230905 | 180700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230905 | 180600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230905 | 180500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230905 | 180400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230905 | 180300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230905 | 180200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230905 | 180100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230905 | 180000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230905 | 175900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230905 | 175800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230905 | 175700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230905 | 175600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230905 | 175500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230905 | 175400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230905 | 175300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230905 | 175200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230905 | 175100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230905 | 175000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230905 | 174900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230905 | 174800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 93 | 20230905 | 174700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230905 | 174600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230905 | 174500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230905 | 174400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230905 | 174300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230905 | 174200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230905 | 174100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230905 | 174000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230905 | 173900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230905 | 173800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230905 | 173700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230905 | 173600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230905 | 173500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230905 | 173400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230905 | 173300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230905 | 173200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230905 | 173100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230905 | 173000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230905 | 172900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230905 | 172800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230905 | 172700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230905 | 172600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230905 | 172500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230905 | 172400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230905 | 172300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230905 | 172200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230905 | 172100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230905 | 172000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230905 | 171900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230905 | 171800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 123 | 20230905 | 171700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230905 | 171600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230905 | 171500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230905 | 171400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230905 | 171300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230905 | 171200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230905 | 171100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230905 | 171000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230905 | 170900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230905 | 170800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230905 | 170700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230905 | 170600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230905 | 170500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230905 | 170400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230905 | 170300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230905 | 170200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230905 | 170100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230905 | 170000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230905 | 165900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230905 | 165800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230905 | 165700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230905 | 165600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230905 | 165500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230905 | 165400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230905 | 165300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230905 | 165200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230905 | 165100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230905 | 165000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230905 | 164900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230905 | 164800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 153 | 20230905 | 164700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230905 | 164600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230905 | 164500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230905 | 164400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230905 | 164300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230905 | 164200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230905 | 164100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230905 | 164000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230905 | 163900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230905 | 163800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230905 | 163700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230905 | 163600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230905 | 163500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230905 | 163400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230905 | 163300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230905 | 163200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230905 | 163100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230905 | 163000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230905 | 162900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230905 | 162800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230905 | 162700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230905 | 162600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230905 | 162500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230905 | 162400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230905 | 162300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230905 | 162200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230905 | 162100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230905 | 162000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230905 | 161900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230905 | 161800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 183 | 20230905 | 161700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230905 | 161600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230905 | 161500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230905 | 161400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230905 | 161300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230905 | 161200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230905 | 161100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230905 | 161000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230905 | 160900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230905 | 160800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230905 | 160700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230905 | 160600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230905 | 160500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230905 | 160400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20230905 | 160300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20230905 | 160200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20230905 | 160100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20230905 | 160000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20230905 | 155900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20230905 | 155800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20230905 | 155700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20230905 | 155600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20230905 | 155500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20230905 | 155400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20230905 | 155300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20230905 | 155200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20230905 | 155100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20230905 | 155000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20230905 | 154900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20230905 | 154800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 213 | 20230905 | 154700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20230905 | 154600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20230905 | 154500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20230905 | 154400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20230905 | 154300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20230905 | 154200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20230905 | 154100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20230905 | 154000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20230905 | 153900 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20230905 | 153800 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20230905 | 153700 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20230905 | 153600 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20230905 | 153500 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20230905 | 153400 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20230905 | 153300 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20230905 | 153200 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20230905 | 153100 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20230905 | 153000 | 12469610550 | 49700 | 49700 | 49700 | 49700 | 8475 |
| 231 | 20230905 | 152900 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 232 | 20230905 | 152800 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 233 | 20230905 | 152700 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 234 | 20230905 | 152600 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 235 | 20230905 | 152500 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 236 | 20230905 | 152400 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 237 | 20230905 | 152300 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 238 | 20230905 | 152200 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 239 | 20230905 | 152100 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20230905 | 152000 | 12048403050 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20230905 | 151900 | 12048403050 | 49750 | 49750 | 49800 | 49750 | 2993 |
| 242 | 20230905 | 151800 | 11899478450 | 49800 | 49800 | 49800 | 49750 | 969 |
| 243 | 20230905 | 151700 | 11851237000 | 49800 | 49750 | 49800 | 49750 | 430 |
| 244 | 20230905 | 151600 | 11829824200 | 49750 | 49800 | 49800 | 49750 | 462 |
| 245 | 20230905 | 151500 | 11806818850 | 49800 | 49800 | 49800 | 49750 | 572 |
| 246 | 20230905 | 151400 | 11778334250 | 49750 | 49800 | 49800 | 49750 | 176 |
| 247 | 20230905 | 151300 | 11769570850 | 49750 | 49750 | 49800 | 49750 | 431 |
| 248 | 20230905 | 151200 | 11748122000 | 49800 | 49750 | 49800 | 49750 | 68 |
| 249 | 20230905 | 151100 | 11744736450 | 49750 | 49750 | 49800 | 49750 | 28 |
| 250 | 20230905 | 151000 | 11743343100 | 49750 | 49800 | 49800 | 49750 | 194 |
| 251 | 20230905 | 150900 | 11733685600 | 49800 | 49750 | 49800 | 49750 | 197 |
| 252 | 20230905 | 150800 | 11723879200 | 49750 | 49800 | 49800 | 49750 | 180 |
| 253 | 20230905 | 150700 | 11714922350 | 49800 | 49850 | 49850 | 49750 | 4124 |
| 254 | 20230905 | 150600 | 11509381650 | 49900 | 49800 | 49900 | 49800 | 3490 |
| 255 | 20230905 | 150500 | 11335424600 | 49800 | 49800 | 49850 | 49800 | 541 |
| 256 | 20230905 | 150400 | 11308466750 | 49850 | 49850 | 49850 | 49800 | 109 |
| 257 | 20230905 | 150300 | 11303035500 | 49800 | 49800 | 49850 | 49800 | 91 |
| 258 | 20230905 | 150200 | 11298503100 | 49800 | 49800 | 49850 | 49800 | 325 |
| 259 | 20230905 | 150100 | 11282315400 | 49800 | 49850 | 49850 | 49800 | 550 |
| 260 | 20230905 | 150000 | 11254912400 | 49850 | 49750 | 49850 | 49750 | 2467 |
| 261 | 20230905 | 145900 | 11132065300 | 49750 | 49800 | 49800 | 49750 | 113 |
| 262 | 20230905 | 145800 | 11126440500 | 49750 | 49850 | 49850 | 49750 | 1878 |
| 263 | 20230905 | 145700 | 11032926800 | 49800 | 49850 | 49850 | 49800 | 243 |
| 264 | 20230905 | 145600 | 11020823650 | 49800 | 49850 | 49850 | 49800 | 46 |
| 265 | 20230905 | 145500 | 11018532200 | 49800 | 49800 | 49850 | 49800 | 94 |
| 266 | 20230905 | 145400 | 11013848350 | 49800 | 49800 | 49850 | 49800 | 841 |
| 267 | 20230905 | 145300 | 10971963150 | 49800 | 49800 | 49850 | 49800 | 123 |
| 268 | 20230905 | 145200 | 10965833000 | 49800 | 49850 | 49850 | 49750 | 190 |
| 269 | 20230905 | 145100 | 10956364700 | 49750 | 49800 | 49850 | 49750 | 431 |
| 270 | 20230905 | 145000 | 10934903350 | 49800 | 49750 | 49850 | 49750 | 313 |
| 271 | 20230905 | 144900 | 10919316450 | 49800 | 49750 | 49850 | 49750 | 402 |
| 272 | 20230905 | 144800 | 10899308400 | 49800 | 49750 | 49800 | 49750 | 796 |
| 273 | 20230905 | 144700 | 10859689900 | 49800 | 49700 | 49800 | 49700 | 3241 |
| 274 | 20230905 | 144600 | 10698438650 | 49700 | 49650 | 49750 | 49650 | 397 |
| 275 | 20230905 | 144500 | 10678708400 | 49650 | 49750 | 49750 | 49650 | 811 |
| 276 | 20230905 | 144400 | 10638406150 | 49700 | 49700 | 49750 | 49700 | 1686 |
| 277 | 20230905 | 144300 | 10554610950 | 49700 | 49700 | 49750 | 49700 | 811 |
| 278 | 20230905 | 144200 | 10514301250 | 49750 | 49700 | 49750 | 49700 | 259 |
| 279 | 20230905 | 144100 | 10501421300 | 49700 | 49750 | 49750 | 49700 | 439 |
| 280 | 20230905 | 144000 | 10479597750 | 49700 | 49750 | 49750 | 49700 | 113 |
| 281 | 20230905 | 143900 | 10473978550 | 49700 | 49750 | 49750 | 49700 | 198 |
| 282 | 20230905 | 143800 | 10464132450 | 49700 | 49750 | 49750 | 49700 | 26 |
| 283 | 20230905 | 143700 | 10462839900 | 49700 | 49750 | 49750 | 49700 | 166 |
| 284 | 20230905 | 143600 | 10454585100 | 49700 | 49700 | 49750 | 49700 | 201 |
| 285 | 20230905 | 143500 | 10444593650 | 49700 | 49750 | 49750 | 49700 | 151 |
| 286 | 20230905 | 143400 | 10437087900 | 49750 | 49750 | 49750 | 49700 | 74 |
| 287 | 20230905 | 143300 | 10433408750 | 49700 | 49750 | 49750 | 49700 | 121 |
| 288 | 20230905 | 143200 | 10427393450 | 49700 | 49700 | 49750 | 49700 | 635 |
| 289 | 20230905 | 143100 | 10395808750 | 49700 | 49750 | 49750 | 49700 | 1066 |
| 290 | 20230905 | 143000 | 10342802400 | 49700 | 49700 | 49750 | 49700 | 2493 |
| 291 | 20230905 | 142900 | 10218895950 | 49750 | 49700 | 49750 | 49700 | 252 |
| 292 | 20230905 | 142800 | 10206368400 | 49700 | 49700 | 49750 | 49700 | 140 |
| 293 | 20230905 | 142700 | 10199404400 | 49700 | 49700 | 49750 | 49700 | 78 |
| 294 | 20230905 | 142600 | 10195526750 | 49700 | 49750 | 49750 | 49700 | 139 |
| 295 | 20230905 | 142500 | 10188615100 | 49700 | 49700 | 49750 | 49700 | 1136 |
| 296 | 20230905 | 142400 | 10132155350 | 49750 | 49750 | 49750 | 49700 | 254 |
| 297 | 20230905 | 142300 | 10119521500 | 49700 | 49700 | 49750 | 49700 | 145 |
| 298 | 20230905 | 142200 | 10112311850 | 49700 | 49700 | 49750 | 49700 | 42 |
| 299 | 20230905 | 142100 | 10110223700 | 49750 | 49650 | 49750 | 49650 | 87 |
| 300 | 20230905 | 142000 | 10105898800 | 49650 | 49650 | 49750 | 49650 | 218 |
| 301 | 20230905 | 141900 | 10095067100 | 49650 | 49650 | 49700 | 49650 | 146 |
| 302 | 20230905 | 141800 | 10087814800 | 49650 | 49650 | 49700 | 49650 | 181 |
| 303 | 20230905 | 141700 | 10078826850 | 49700 | 49750 | 49750 | 49650 | 268 |
| 304 | 20230905 | 141600 | 10065509400 | 49650 | 49700 | 49750 | 49650 | 1031 |
| 305 | 20230905 | 141500 | 10014268700 | 49750 | 49700 | 49750 | 49700 | 121 |
| 306 | 20230905 | 141400 | 10008253850 | 49700 | 49750 | 49750 | 49700 | 3663 |
| 307 | 20230905 | 141300 | 9826125350 | 49750 | 49800 | 49800 | 49750 | 912 |
| 308 | 20230905 | 141200 | 9780748000 | 49750 | 49750 | 49800 | 49750 | 110 |
| 309 | 20230905 | 141100 | 9775273350 | 49800 | 49750 | 49800 | 49750 | 84 |
| 310 | 20230905 | 141000 | 9771091650 | 49750 | 49750 | 49800 | 49750 | 152 |
| 311 | 20230905 | 140900 | 9763529350 | 49750 | 49750 | 49800 | 49750 | 82 |
| 312 | 20230905 | 140800 | 9759448750 | 49750 | 49750 | 49800 | 49750 | 64 |
| 313 | 20230905 | 140700 | 9756263850 | 49750 | 49800 | 49800 | 49750 | 168 |
| 314 | 20230905 | 140600 | 9747905150 | 49750 | 49750 | 49800 | 49750 | 72 |
| 315 | 20230905 | 140500 | 9744322650 | 49750 | 49750 | 49800 | 49750 | 57 |
| 316 | 20230905 | 140400 | 9741486150 | 49750 | 49750 | 49800 | 49750 | 3016 |
| 317 | 20230905 | 140300 | 9591438450 | 49800 | 49800 | 49850 | 49750 | 1958 |
| 318 | 20230905 | 140200 | 9493922150 | 49800 | 49850 | 49850 | 49800 | 68 |
| 319 | 20230905 | 140100 | 9490534750 | 49800 | 49800 | 49850 | 49800 | 60 |
| 320 | 20230905 | 140000 | 9487545550 | 49800 | 49800 | 49850 | 49800 | 69 |
| 321 | 20230905 | 135900 | 9484108900 | 49850 | 49800 | 49850 | 49800 | 130 |
| 322 | 20230905 | 135800 | 9477634250 | 49800 | 49850 | 49850 | 49800 | 180 |
| 323 | 20230905 | 135700 | 9468669000 | 49800 | 49850 | 49850 | 49800 | 249 |
| 324 | 20230905 | 135600 | 9456268600 | 49800 | 49750 | 49850 | 49750 | 161 |
| 325 | 20230905 | 135500 | 9448246200 | 49850 | 49750 | 49850 | 49750 | 134 |
| 326 | 20230905 | 135400 | 9441578600 | 49750 | 49800 | 49850 | 49750 | 279 |
| 327 | 20230905 | 135300 | 9427684200 | 49850 | 49800 | 49850 | 49800 | 747 |
| 328 | 20230905 | 135200 | 9390481800 | 49800 | 49800 | 49850 | 49800 | 57 |
| 329 | 20230905 | 135100 | 9387642950 | 49850 | 49800 | 49850 | 49800 | 83 |
| 330 | 20230905 | 135000 | 9383508550 | 49800 | 49750 | 49850 | 49750 | 671 |
| 331 | 20230905 | 134900 | 9350093550 | 49750 | 49750 | 49800 | 49750 | 117 |
| 332 | 20230905 | 134800 | 9344268050 | 49750 | 49750 | 49800 | 49750 | 574 |
| 333 | 20230905 | 134700 | 9315707850 | 49750 | 49750 | 49800 | 49750 | 41 |
| 334 | 20230905 | 134600 | 9313667050 | 49800 | 49750 | 49800 | 49750 | 275 |
| 335 | 20230905 | 134500 | 9299982450 | 49750 | 49750 | 49800 | 49750 | 161 |
| 336 | 20230905 | 134400 | 9291969900 | 49750 | 49800 | 49850 | 49750 | 326 |
| 337 | 20230905 | 134300 | 9275738000 | 49800 | 49800 | 49850 | 49800 | 941 |
| 338 | 20230905 | 134200 | 9228875600 | 49850 | 49800 | 49850 | 49800 | 71 |
| 339 | 20230905 | 134100 | 9225339050 | 49850 | 49800 | 49850 | 49800 | 92 |
| 340 | 20230905 | 134000 | 9220756150 | 49800 | 49850 | 49850 | 49800 | 86 |
| 341 | 20230905 | 133900 | 9216472500 | 49850 | 49850 | 49900 | 49850 | 1371 |
| 342 | 20230905 | 133800 | 9148127950 | 49850 | 49850 | 49900 | 49850 | 46 |
| 343 | 20230905 | 133700 | 9145833600 | 49850 | 49850 | 49900 | 49850 | 76 |
| 344 | 20230905 | 133600 | 9142043450 | 49900 | 49900 | 49950 | 49850 | 822 |
| 345 | 20230905 | 133500 | 9101034600 | 49900 | 49850 | 49950 | 49850 | 1519 |
| 346 | 20230905 | 133400 | 9025223700 | 49900 | 49900 | 49900 | 49850 | 62 |
| 347 | 20230905 | 133300 | 9022132400 | 49900 | 49900 | 49900 | 49850 | 60 |
| 348 | 20230905 | 133200 | 9019140500 | 49850 | 49850 | 49900 | 49850 | 35 |
| 349 | 20230905 | 133100 | 9017395200 | 49900 | 49900 | 49900 | 49850 | 97 |
| 350 | 20230905 | 133000 | 9012555550 | 49900 | 49900 | 49900 | 49850 | 426 |
| 351 | 20230905 | 132900 | 8991299900 | 49900 | 49950 | 49950 | 49850 | 1700 |
| 352 | 20230905 | 132800 | 8906487400 | 49950 | 49950 | 49950 | 49950 | 336 |
| 353 | 20230905 | 132700 | 8889704200 | 49950 | 49950 | 49950 | 49900 | 313 |
| 354 | 20230905 | 132600 | 8874083350 | 49950 | 49950 | 49950 | 49900 | 8 |
| 355 | 20230905 | 132500 | 8873683900 | 49900 | 49900 | 49950 | 49900 | 164 |
| 356 | 20230905 | 132400 | 8865492550 | 49950 | 49900 | 49950 | 49850 | 1475 |
| 357 | 20230905 | 132300 | 8791886200 | 49900 | 49850 | 49900 | 49850 | 38 |
| 358 | 20230905 | 132200 | 8789991350 | 49900 | 49900 | 49900 | 49850 | 52 |
| 359 | 20230905 | 132100 | 8787398200 | 49900 | 49900 | 49900 | 49850 | 101 |
| 360 | 20230905 | 132000 | 8782362700 | 49850 | 49850 | 49900 | 49850 | 38 |
| 361 | 20230905 | 131900 | 8780466950 | 49850 | 49850 | 49900 | 49850 | 104 |
| 362 | 20230905 | 131800 | 8775281200 | 49850 | 49900 | 49900 | 49850 | 389 |
| 363 | 20230905 | 131700 | 8755872750 | 49900 | 49850 | 49900 | 49800 | 1395 |
| 364 | 20230905 | 131600 | 8686332700 | 49800 | 49850 | 49850 | 49800 | 55 |
| 365 | 20230905 | 131500 | 8683591400 | 49850 | 49850 | 49850 | 49800 | 52 |
| 366 | 20230905 | 131400 | 8681001250 | 49850 | 49850 | 49850 | 49800 | 286 |
| 367 | 20230905 | 131300 | 8666757850 | 49800 | 49850 | 49850 | 49800 | 214 |
| 368 | 20230905 | 131200 | 8656090150 | 49850 | 49750 | 49850 | 49700 | 3674 |
| 369 | 20230905 | 131100 | 8473243400 | 49750 | 49750 | 49800 | 49750 | 597 |
| 370 | 20230905 | 131000 | 8443537950 | 49750 | 49800 | 49800 | 49750 | 36 |
| 371 | 20230905 | 130900 | 8441746100 | 49800 | 49750 | 49800 | 49750 | 52 |
| 372 | 20230905 | 130800 | 8439158500 | 49800 | 49750 | 49800 | 49750 | 19 |
| 373 | 20230905 | 130700 | 8438212800 | 49800 | 49800 | 49800 | 49800 | 189 |
| 374 | 20230905 | 130600 | 8428800600 | 49850 | 49850 | 49850 | 49800 | 50 |
| 375 | 20230905 | 130500 | 8426310250 | 49800 | 49800 | 49850 | 49800 | 40 |
| 376 | 20230905 | 130400 | 8424317800 | 49850 | 49850 | 49850 | 49800 | 1759 |
| 377 | 20230905 | 130300 | 8336714700 | 49850 | 49800 | 49850 | 49800 | 133 |
| 378 | 20230905 | 130200 | 8330088150 | 49800 | 49850 | 49850 | 49800 | 21 |
| 379 | 20230905 | 130100 | 8329041650 | 49850 | 49850 | 49850 | 49800 | 44 |
| 380 | 20230905 | 130000 | 8326848500 | 49850 | 49750 | 49850 | 49750 | 62 |
| 381 | 20230905 | 125900 | 8323761850 | 49750 | 49750 | 49800 | 49750 | 462 |
| 382 | 20230905 | 125800 | 8300757600 | 49800 | 49800 | 49850 | 49800 | 702 |
| 383 | 20230905 | 125700 | 8265797550 | 49800 | 49850 | 49850 | 49800 | 73 |
| 384 | 20230905 | 125600 | 8262161650 | 49850 | 49800 | 49850 | 49750 | 1534 |
| 385 | 20230905 | 125500 | 8185768050 | 49750 | 49800 | 49800 | 49750 | 18 |
| 386 | 20230905 | 125400 | 8184872050 | 49800 | 49750 | 49800 | 49750 | 553 |
| 387 | 20230905 | 125300 | 8157358950 | 49800 | 49800 | 49800 | 49750 | 13 |
| 388 | 20230905 | 125200 | 8156711850 | 49750 | 49800 | 49800 | 49750 | 31 |
| 389 | 20230905 | 125100 | 8155168200 | 49800 | 49800 | 49800 | 49750 | 80 |
| 390 | 20230905 | 125000 | 8151187900 | 49750 | 49800 | 49800 | 49750 | 59 |
| 391 | 20230905 | 124900 | 8148252100 | 49800 | 49750 | 49800 | 49750 | 148 |
| 392 | 20230905 | 124800 | 8140888550 | 49800 | 49800 | 49800 | 49750 | 124 |
| 393 | 20230905 | 124700 | 8134718350 | 49800 | 49800 | 49800 | 49750 | 147 |
| 394 | 20230905 | 124600 | 8127402700 | 49750 | 49750 | 49800 | 49750 | 127 |
| 395 | 20230905 | 124500 | 8121084100 | 49750 | 49750 | 49800 | 49750 | 91 |
| 396 | 20230905 | 124400 | 8116555950 | 49750 | 49750 | 49800 | 49750 | 435 |
| 397 | 20230905 | 124300 | 8094913700 | 49800 | 49800 | 49800 | 49750 | 29 |
| 398 | 20230905 | 124200 | 8093470300 | 49800 | 49800 | 49800 | 49750 | 155 |
| 399 | 20230905 | 124100 | 8085755450 | 49800 | 49750 | 49800 | 49750 | 92 |
| 400 | 20230905 | 124000 | 8081175650 | 49750 | 49800 | 49800 | 49750 | 77 |
| 401 | 20230905 | 123900 | 8077344050 | 49800 | 49750 | 49800 | 49750 | 94 |
| 402 | 20230905 | 123800 | 8072666250 | 49750 | 49800 | 49800 | 49750 | 12 |
| 403 | 20230905 | 123700 | 8072068850 | 49750 | 49750 | 49800 | 49750 | 111 |
| 404 | 20230905 | 123600 | 8066546400 | 49800 | 49800 | 49800 | 49750 | 83 |
| 405 | 20230905 | 123500 | 8062414900 | 49800 | 49750 | 49800 | 49750 | 325 |
| 406 | 20230905 | 123400 | 8046245900 | 49750 | 49800 | 49800 | 49750 | 22 |
| 407 | 20230905 | 123300 | 8045150550 | 49800 | 49800 | 49800 | 49750 | 600 |
| 408 | 20230905 | 123200 | 8015299850 | 49750 | 49750 | 49800 | 49750 | 34 |
| 409 | 20230905 | 123100 | 8013607900 | 49800 | 49800 | 49800 | 49750 | 95 |
| 410 | 20230905 | 123000 | 8008879950 | 49800 | 49750 | 49800 | 49750 | 84 |
| 411 | 20230905 | 122900 | 8004699850 | 49800 | 49750 | 49800 | 49750 | 135 |
| 412 | 20230905 | 122800 | 7997982250 | 49750 | 49800 | 49800 | 49750 | 78 |
| 413 | 20230905 | 122700 | 7994101050 | 49800 | 49750 | 49800 | 49700 | 238 |
| 414 | 20230905 | 122600 | 7982261150 | 49750 | 49800 | 49800 | 49750 | 98 |
| 415 | 20230905 | 122500 | 7977384300 | 49800 | 49750 | 49800 | 49750 | 330 |
| 416 | 20230905 | 122400 | 7960965400 | 49750 | 49800 | 49800 | 49750 | 232 |
| 417 | 20230905 | 122300 | 7949418050 | 49800 | 49800 | 49800 | 49750 | 23 |
| 418 | 20230905 | 122200 | 7948272900 | 49750 | 49750 | 49750 | 49700 | 75 |
| 419 | 20230905 | 122100 | 7944541950 | 49750 | 49750 | 49750 | 49700 | 232 |
| 420 | 20230905 | 122000 | 7933003400 | 49750 | 49750 | 49750 | 49700 | 1144 |
| 421 | 20230905 | 121900 | 7876134200 | 49700 | 49750 | 49750 | 49700 | 103 |
| 422 | 20230905 | 121800 | 7871011200 | 49700 | 49700 | 49750 | 49700 | 65 |
| 423 | 20230905 | 121700 | 7867780000 | 49700 | 49750 | 49750 | 49700 | 306 |
| 424 | 20230905 | 121600 | 7852556600 | 49750 | 49700 | 49750 | 49700 | 50 |
| 425 | 20230905 | 121500 | 7850069500 | 49750 | 49750 | 49750 | 49700 | 80 |
| 426 | 20230905 | 121400 | 7846092100 | 49750 | 49750 | 49750 | 49700 | 222 |
| 427 | 20230905 | 121300 | 7835047750 | 49800 | 49750 | 49800 | 49750 | 192 |
| 428 | 20230905 | 121200 | 7825486200 | 49750 | 49800 | 49800 | 49750 | 484 |
| 429 | 20230905 | 121100 | 7801406250 | 49750 | 49750 | 49800 | 49750 | 60 |
| 430 | 20230905 | 121000 | 7798420000 | 49750 | 49800 | 49800 | 49750 | 230 |
| 431 | 20230905 | 120900 | 7786966500 | 49750 | 49750 | 49800 | 49750 | 60 |
| 432 | 20230905 | 120800 | 7783981350 | 49800 | 49750 | 49800 | 49750 | 1006 |
| 433 | 20230905 | 120700 | 7733931300 | 49800 | 49750 | 49800 | 49750 | 85 |
| 434 | 20230905 | 120600 | 7729700050 | 49800 | 49750 | 49800 | 49750 | 668 |
| 435 | 20230905 | 120500 | 7696465550 | 49800 | 49800 | 49800 | 49750 | 509 |
| 436 | 20230905 | 120400 | 7671119800 | 49800 | 49850 | 49850 | 49800 | 84 |
| 437 | 20230905 | 120300 | 7666935550 | 49800 | 49850 | 49850 | 49800 | 658 |
| 438 | 20230905 | 120200 | 7634165550 | 49800 | 49800 | 49850 | 49800 | 155 |
| 439 | 20230905 | 120100 | 7626445850 | 49800 | 49800 | 49850 | 49800 | 236 |
| 440 | 20230905 | 120000 | 7614689100 | 49800 | 49800 | 49850 | 49800 | 100 |
| 441 | 20230905 | 115900 | 7609706950 | 49850 | 49850 | 49850 | 49800 | 337 |
| 442 | 20230905 | 115800 | 7592907800 | 49850 | 49900 | 49900 | 49800 | 249 |
| 443 | 20230905 | 115700 | 7580495800 | 49850 | 49850 | 49900 | 49850 | 706 |
| 444 | 20230905 | 115600 | 7545299400 | 49900 | 49850 | 49900 | 49850 | 27 |
| 445 | 20230905 | 115500 | 7543952350 | 49900 | 49900 | 49900 | 49850 | 49 |
| 446 | 20230905 | 115400 | 7541508300 | 49900 | 49850 | 49900 | 49800 | 886 |
| 447 | 20230905 | 115300 | 7497348550 | 49850 | 49850 | 49850 | 49800 | 72 |
| 448 | 20230905 | 115200 | 7493761000 | 49850 | 49800 | 49850 | 49800 | 93 |
| 449 | 20230905 | 115100 | 7489127300 | 49800 | 49850 | 49900 | 49800 | 770 |
| 450 | 20230905 | 115000 | 7450743750 | 49850 | 49900 | 49900 | 49850 | 106 |
| 451 | 20230905 | 114900 | 7445455000 | 49850 | 49850 | 49900 | 49850 | 93 |
| 452 | 20230905 | 114800 | 7440818700 | 49850 | 49900 | 49900 | 49850 | 123 |
| 453 | 20230905 | 114700 | 7434683600 | 49900 | 49850 | 49900 | 49850 | 113 |
| 454 | 20230905 | 114600 | 7429045700 | 49850 | 49900 | 49900 | 49850 | 71 |
| 455 | 20230905 | 114500 | 7425503250 | 49900 | 49850 | 49900 | 49850 | 184 |
| 456 | 20230905 | 114400 | 7416324600 | 49900 | 49900 | 49900 | 49850 | 64 |
| 457 | 20230905 | 114300 | 7413132550 | 49900 | 49850 | 49900 | 49850 | 19 |
| 458 | 20230905 | 114200 | 7412184750 | 49900 | 49900 | 49900 | 49850 | 148 |
| 459 | 20230905 | 114100 | 7404804100 | 49850 | 49900 | 49900 | 49850 | 160 |
| 460 | 20230905 | 114000 | 7396827200 | 49900 | 49900 | 49900 | 49850 | 1113 |
| 461 | 20230905 | 113900 | 7341289200 | 49950 | 49950 | 49950 | 49900 | 54 |
| 462 | 20230905 | 113800 | 7338594100 | 49950 | 49900 | 49950 | 49900 | 89 |
| 463 | 20230905 | 113700 | 7334152150 | 49900 | 49900 | 49950 | 49900 | 90 |
| 464 | 20230905 | 113600 | 7329658150 | 49900 | 49950 | 49950 | 49900 | 116 |
| 465 | 20230905 | 113500 | 7323866650 | 49950 | 49950 | 49950 | 49900 | 102 |
| 466 | 20230905 | 113400 | 7318775400 | 49950 | 49900 | 49950 | 49900 | 94 |
| 467 | 20230905 | 113300 | 7314084700 | 49900 | 49900 | 49950 | 49900 | 57 |
| 468 | 20230905 | 113200 | 7311239600 | 49900 | 49900 | 49950 | 49900 | 318 |
| 469 | 20230905 | 113100 | 7295371350 | 49900 | 49950 | 49950 | 49900 | 166 |
| 470 | 20230905 | 113000 | 7287085900 | 49950 | 49900 | 49950 | 49900 | 712 |
| 471 | 20230905 | 112900 | 7251556150 | 49950 | 49900 | 49950 | 49900 | 17 |
| 472 | 20230905 | 112800 | 7250707650 | 49900 | 49900 | 49950 | 49900 | 42 |
| 473 | 20230905 | 112700 | 7248610300 | 49900 | 49900 | 49950 | 49850 | 271 |
| 474 | 20230905 | 112600 | 7235083850 | 49850 | 49800 | 49950 | 49800 | 172 |
| 475 | 20230905 | 112500 | 7226501900 | 49800 | 49800 | 49850 | 49800 | 475 |
| 476 | 20230905 | 112400 | 7202843650 | 49800 | 49850 | 49950 | 49800 | 579 |
| 477 | 20230905 | 112300 | 7173973350 | 49800 | 49950 | 50000 | 49800 | 5027 |
| 478 | 20230905 | 112200 | 6923392100 | 50000 | 50000 | 50000 | 49950 | 132 |
| 479 | 20230905 | 112100 | 6916796050 | 49950 | 49900 | 50000 | 49900 | 144 |
| 480 | 20230905 | 112000 | 6909603400 | 49950 | 50000 | 50000 | 49950 | 479 |
| 481 | 20230905 | 111900 | 6885676200 | 49950 | 50000 | 50000 | 49950 | 77 |
| 482 | 20230905 | 111800 | 6881828800 | 49950 | 49950 | 50000 | 49950 | 106 |
| 483 | 20230905 | 111700 | 6876533750 | 49950 | 49950 | 49950 | 49900 | 115 |
| 484 | 20230905 | 111600 | 6870790250 | 49950 | 49900 | 49950 | 49900 | 15 |
| 485 | 20230905 | 111500 | 6870041100 | 49900 | 49950 | 49950 | 49900 | 69 |
| 486 | 20230905 | 111400 | 6866597150 | 49950 | 49900 | 49950 | 49900 | 106 |
| 487 | 20230905 | 111300 | 6861302950 | 49950 | 49950 | 49950 | 49900 | 257 |
| 488 | 20230905 | 111200 | 6848466550 | 49900 | 49900 | 50000 | 49900 | 386 |
| 489 | 20230905 | 111100 | 6829172550 | 49900 | 50000 | 50100 | 49900 | 335 |
| 490 | 20230905 | 111000 | 6812419650 | 50000 | 50000 | 50100 | 50000 | 162 |
| 491 | 20230905 | 110900 | 6804317950 | 50100 | 50100 | 50100 | 50000 | 78 |
| 492 | 20230905 | 110800 | 6800415250 | 50000 | 50000 | 50100 | 50000 | 47 |
| 493 | 20230905 | 110700 | 6798065150 | 50100 | 49950 | 50100 | 49950 | 2137 |
| 494 | 20230905 | 110600 | 6691308150 | 49950 | 50000 | 50000 | 49950 | 456 |
| 495 | 20230905 | 110500 | 6668510550 | 50000 | 50000 | 50100 | 50000 | 29 |
| 496 | 20230905 | 110400 | 6667059750 | 50000 | 50000 | 50100 | 49950 | 138 |
| 497 | 20230905 | 110300 | 6660156650 | 50000 | 50000 | 50000 | 50000 | 390 |
| 498 | 20230905 | 110200 | 6640656650 | 50000 | 50000 | 50100 | 50000 | 90 |
| 499 | 20230905 | 110100 | 6636150550 | 50000 | 50000 | 50100 | 50000 | 207 |
| 500 | 20230905 | 110000 | 6625799250 | 50000 | 50100 | 50100 | 50000 | 122 |
| 501 | 20230905 | 105900 | 6619692650 | 50100 | 50000 | 50100 | 50000 | 198 |
| 502 | 20230905 | 105800 | 6609786350 | 50000 | 50000 | 50100 | 50000 | 113 |
| 503 | 20230905 | 105700 | 6604130550 | 50100 | 50100 | 50100 | 50000 | 101 |
| 504 | 20230905 | 105600 | 6599074850 | 50100 | 50000 | 50100 | 50000 | 116 |
| 505 | 20230905 | 105500 | 6593265650 | 50100 | 50100 | 50100 | 50000 | 115 |
| 506 | 20230905 | 105400 | 6587505750 | 50100 | 50100 | 50100 | 50000 | 186 |
| 507 | 20230905 | 105300 | 6578200150 | 50100 | 50100 | 50100 | 50000 | 68 |
| 508 | 20230905 | 105200 | 6574794150 | 50000 | 50000 | 50100 | 50000 | 547 |
| 509 | 20230905 | 105100 | 6547437450 | 50000 | 50000 | 50100 | 50000 | 395 |
| 510 | 20230905 | 105000 | 6527679850 | 50000 | 50100 | 50100 | 50000 | 207 |
| 511 | 20230905 | 104900 | 6517324050 | 50100 | 50000 | 50100 | 50000 | 305 |
| 512 | 20230905 | 104800 | 6502069550 | 50100 | 50000 | 50100 | 49950 | 157 |
| 513 | 20230905 | 104700 | 6494213650 | 50000 | 50000 | 50100 | 50000 | 501 |
| 514 | 20230905 | 104600 | 6469154750 | 50000 | 50000 | 50100 | 50000 | 415 |
| 515 | 20230905 | 104500 | 6448399750 | 50100 | 50000 | 50100 | 50000 | 296 |
| 516 | 20230905 | 104400 | 6433591950 | 50000 | 50000 | 50100 | 50000 | 29 |
| 517 | 20230905 | 104300 | 6432141150 | 50100 | 50000 | 50100 | 50000 | 388 |
| 518 | 20230905 | 104200 | 6412710550 | 50000 | 50000 | 50100 | 50000 | 185 |
| 519 | 20230905 | 104100 | 6403459050 | 50000 | 50000 | 50100 | 50000 | 533 |
| 520 | 20230905 | 104000 | 6376808850 | 50000 | 50000 | 50100 | 50000 | 605 |
| 521 | 20230905 | 103900 | 6346543950 | 50000 | 50000 | 50100 | 50000 | 285 |
| 522 | 20230905 | 103800 | 6332290450 | 50000 | 50000 | 50100 | 50000 | 121 |
| 523 | 20230905 | 103700 | 6326235650 | 50100 | 50000 | 50100 | 50000 | 1777 |
| 524 | 20230905 | 103600 | 6237364850 | 50000 | 50100 | 50100 | 50000 | 1116 |
| 525 | 20230905 | 103500 | 6181563650 | 50100 | 50100 | 50100 | 50000 | 172 |
| 526 | 20230905 | 103400 | 6172955150 | 50100 | 50100 | 50100 | 50000 | 249 |
| 527 | 20230905 | 103300 | 6160481850 | 50000 | 50100 | 50100 | 50000 | 287 |
| 528 | 20230905 | 103200 | 6146118550 | 50100 | 50000 | 50100 | 50000 | 609 |
| 529 | 20230905 | 103100 | 6115615450 | 50000 | 50100 | 50100 | 50000 | 253 |
| 530 | 20230905 | 103000 | 6102941850 | 50000 | 50100 | 50100 | 50000 | 84 |
| 531 | 20230905 | 102900 | 6098739850 | 50100 | 50000 | 50100 | 50000 | 81 |
| 532 | 20230905 | 102800 | 6094686050 | 50000 | 49900 | 50100 | 49900 | 3313 |
| 533 | 20230905 | 102700 | 5929065850 | 49950 | 49850 | 49950 | 49850 | 557 |
| 534 | 20230905 | 102600 | 5901276250 | 49850 | 49900 | 49900 | 49850 | 268 |
| 535 | 20230905 | 102500 | 5887903500 | 49900 | 49900 | 49900 | 49850 | 280 |
| 536 | 20230905 | 102400 | 5873943100 | 49900 | 49900 | 49900 | 49850 | 144 |
| 537 | 20230905 | 102300 | 5866759700 | 49850 | 49800 | 49850 | 49800 | 535 |
| 538 | 20230905 | 102200 | 5840090650 | 49800 | 49800 | 49800 | 49800 | 186 |
| 539 | 20230905 | 102100 | 5830827850 | 49800 | 49750 | 49800 | 49750 | 378 |
| 540 | 20230905 | 102000 | 5812006400 | 49800 | 49800 | 49800 | 49750 | 233 |
| 541 | 20230905 | 101900 | 5800406300 | 49800 | 49750 | 49800 | 49750 | 111 |
| 542 | 20230905 | 101800 | 5794882500 | 49800 | 49800 | 49800 | 49750 | 253 |
| 543 | 20230905 | 101700 | 5782290050 | 49750 | 49750 | 49800 | 49750 | 583 |
| 544 | 20230905 | 101600 | 5753280850 | 49750 | 49850 | 49850 | 49750 | 4921 |
| 545 | 20230905 | 101500 | 5508441100 | 49850 | 49800 | 49850 | 49800 | 110 |
| 546 | 20230905 | 101400 | 5502962300 | 49850 | 49900 | 49900 | 49800 | 1527 |
| 547 | 20230905 | 101300 | 5426908000 | 49900 | 49900 | 49900 | 49850 | 460 |
| 548 | 20230905 | 101200 | 5403967800 | 49850 | 49900 | 49900 | 49850 | 67 |
| 549 | 20230905 | 101100 | 5400627500 | 49900 | 49850 | 49900 | 49850 | 284 |
| 550 | 20230905 | 101000 | 5386469650 | 49850 | 49850 | 49900 | 49800 | 179 |
| 551 | 20230905 | 100900 | 5377547250 | 49800 | 49800 | 49850 | 49800 | 122 |
| 552 | 20230905 | 100800 | 5371469000 | 49800 | 49850 | 49850 | 49800 | 596 |
| 553 | 20230905 | 100700 | 5341784050 | 49850 | 49850 | 49850 | 49800 | 479 |
| 554 | 20230905 | 100600 | 5317906200 | 49850 | 49900 | 49900 | 49850 | 878 |
| 555 | 20230905 | 100500 | 5274136150 | 49900 | 49900 | 49900 | 49850 | 171 |
| 556 | 20230905 | 100400 | 5265608500 | 49850 | 49850 | 49900 | 49850 | 69 |
| 557 | 20230905 | 100300 | 5262166700 | 49900 | 49850 | 49900 | 49850 | 104 |
| 558 | 20230905 | 100200 | 5256980200 | 49900 | 49900 | 49900 | 49850 | 143 |
| 559 | 20230905 | 100100 | 5249846050 | 49900 | 49850 | 49900 | 49850 | 245 |
| 560 | 20230905 | 100000 | 5237624900 | 49850 | 49900 | 49900 | 49850 | 136 |
| 561 | 20230905 | 095900 | 5230845150 | 49850 | 50000 | 50000 | 49850 | 1371 |
| 562 | 20230905 | 095800 | 5162409950 | 49950 | 50000 | 50100 | 49950 | 2929 |
| 563 | 20230905 | 095700 | 5016037350 | 50000 | 50000 | 50000 | 49950 | 1406 |
| 564 | 20230905 | 095600 | 4945747350 | 49950 | 49950 | 50000 | 49950 | 1768 |
| 565 | 20230905 | 095500 | 4857369550 | 49950 | 50000 | 50000 | 49950 | 1597 |
| 566 | 20230905 | 095400 | 4777523100 | 50000 | 49950 | 50000 | 49900 | 1692 |
| 567 | 20230905 | 095300 | 4693007850 | 49950 | 49900 | 49950 | 49900 | 924 |
| 568 | 20230905 | 095200 | 4646891200 | 49900 | 49900 | 49950 | 49850 | 2359 |
| 569 | 20230905 | 095100 | 4529112300 | 49900 | 49900 | 49950 | 49850 | 1520 |
| 570 | 20230905 | 095000 | 4453260600 | 49900 | 49900 | 49950 | 49900 | 262 |
| 571 | 20230905 | 094900 | 4440186750 | 49900 | 49900 | 49950 | 49900 | 574 |
| 572 | 20230905 | 094800 | 4411539650 | 49900 | 49850 | 49950 | 49800 | 2445 |
| 573 | 20230905 | 094700 | 4289547500 | 49850 | 49800 | 49850 | 49800 | 3627 |
| 574 | 20230905 | 094600 | 4108797700 | 49800 | 49750 | 49800 | 49750 | 2050 |
| 575 | 20230905 | 094500 | 4006763450 | 49800 | 49800 | 49800 | 49750 | 350 |
| 576 | 20230905 | 094400 | 3989334050 | 49800 | 49750 | 49800 | 49750 | 400 |
| 577 | 20230905 | 094300 | 3969427500 | 49750 | 49700 | 49800 | 49700 | 423 |
| 578 | 20230905 | 094200 | 3948383050 | 49750 | 49650 | 49750 | 49650 | 2238 |
| 579 | 20230905 | 094100 | 3837158800 | 49650 | 49700 | 49700 | 49650 | 233 |
| 580 | 20230905 | 094000 | 3825588600 | 49650 | 49650 | 49700 | 49650 | 1084 |
| 581 | 20230905 | 093900 | 3771766350 | 49650 | 49700 | 49700 | 49650 | 153 |
| 582 | 20230905 | 093800 | 3764165750 | 49700 | 49750 | 49750 | 49700 | 151 |
| 583 | 20230905 | 093700 | 3756659700 | 49750 | 49650 | 49750 | 49650 | 769 |
| 584 | 20230905 | 093600 | 3718443150 | 49700 | 49700 | 49700 | 49650 | 73 |
| 585 | 20230905 | 093500 | 3714817650 | 49650 | 49650 | 49700 | 49650 | 252 |
| 586 | 20230905 | 093400 | 3702305750 | 49700 | 49800 | 49800 | 49700 | 778 |
| 587 | 20230905 | 093300 | 3663606100 | 49800 | 49800 | 49800 | 49750 | 114 |
| 588 | 20230905 | 093200 | 3657932800 | 49800 | 49650 | 49800 | 49650 | 965 |
| 589 | 20230905 | 093100 | 3609969550 | 49650 | 49650 | 49650 | 49600 | 154 |
| 590 | 20230905 | 093000 | 3602326800 | 49600 | 49650 | 49650 | 49600 | 102 |
| 591 | 20230905 | 092900 | 3597266800 | 49600 | 49550 | 49750 | 49550 | 5705 |
| 592 | 20230905 | 092800 | 3313945500 | 49600 | 49650 | 49650 | 49550 | 2120 |
| 593 | 20230905 | 092700 | 3208741350 | 49600 | 49600 | 49650 | 49550 | 846 |
| 594 | 20230905 | 092600 | 3166779750 | 49650 | 49600 | 49650 | 49550 | 454 |
| 595 | 20230905 | 092500 | 3144256450 | 49600 | 49700 | 49700 | 49550 | 3493 |
| 596 | 20230905 | 092400 | 2970860400 | 49700 | 49700 | 49750 | 49700 | 665 |
| 597 | 20230905 | 092300 | 2937804900 | 49700 | 49750 | 49750 | 49700 | 1088 |
| 598 | 20230905 | 092200 | 2883685800 | 49750 | 49800 | 49800 | 49750 | 785 |
| 599 | 20230905 | 092100 | 2844598900 | 49850 | 49900 | 49900 | 49850 | 904 |
| 600 | 20230905 | 092000 | 2799524350 | 49850 | 49800 | 49900 | 49800 | 3981 |
| 601 | 20230905 | 091900 | 2601122000 | 49800 | 49750 | 49800 | 49750 | 167 |
| 602 | 20230905 | 091800 | 2592810950 | 49800 | 49650 | 49800 | 49650 | 532 |
| 603 | 20230905 | 091700 | 2566372550 | 49650 | 49750 | 49800 | 49650 | 2419 |
| 604 | 20230905 | 091600 | 2446076250 | 49800 | 49650 | 49800 | 49550 | 1168 |
| 605 | 20230905 | 091500 | 2388079650 | 49650 | 49600 | 49750 | 49500 | 1353 |
| 606 | 20230905 | 091400 | 2321018200 | 49700 | 49550 | 49700 | 49550 | 3726 |
| 607 | 20230905 | 091300 | 2135990300 | 49550 | 49550 | 49650 | 49550 | 2394 |
| 608 | 20230905 | 091200 | 2017313850 | 49500 | 49550 | 49600 | 49500 | 974 |
| 609 | 20230905 | 091100 | 1969078900 | 49600 | 49600 | 49650 | 49550 | 3975 |
| 610 | 20230905 | 091000 | 1771917400 | 49650 | 49450 | 49650 | 49400 | 6466 |
| 611 | 20230905 | 090900 | 1451519550 | 49450 | 49450 | 49500 | 49350 | 5641 |
| 612 | 20230905 | 090800 | 1172831200 | 49500 | 49500 | 49550 | 49450 | 3097 |
| 613 | 20230905 | 090700 | 1019571850 | 49550 | 49450 | 49550 | 49450 | 1925 |
| 614 | 20230905 | 090600 | 924278150 | 49450 | 49500 | 49550 | 49400 | 2909 |
| 615 | 20230905 | 090500 | 780344250 | 49500 | 49600 | 49600 | 49500 | 2567 |
| 616 | 20230905 | 090400 | 653140900 | 49600 | 49600 | 49700 | 49600 | 1828 |
| 617 | 20230905 | 090300 | 562373200 | 49550 | 49800 | 49800 | 49550 | 2375 |
| 618 | 20230905 | 090200 | 444306400 | 49800 | 49750 | 49800 | 49750 | 135 |
| 619 | 20230905 | 090100 | 437584700 | 49800 | 49550 | 49800 | 49550 | 1488 |
| 620 | 20230905 | 090000 | 363573850 | 49600 | 49800 | 49800 | 49500 | 7318 |