32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 3 | 20230906 | 183800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20230906 | 183700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20230906 | 183600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20230906 | 183500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20230906 | 183400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20230906 | 183300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20230906 | 183200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20230906 | 183100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20230906 | 183000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20230906 | 182900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20230906 | 182800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20230906 | 182700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20230906 | 182600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20230906 | 182500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20230906 | 182400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20230906 | 182300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20230906 | 182200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20230906 | 182100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20230906 | 182000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20230906 | 181900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20230906 | 181800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20230906 | 181700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20230906 | 181600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20230906 | 181500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20230906 | 181400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20230906 | 181300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20230906 | 181200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20230906 | 181100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20230906 | 181000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20230906 | 180900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 33 | 20230906 | 180800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20230906 | 180700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20230906 | 180600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20230906 | 180500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20230906 | 180400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20230906 | 180300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20230906 | 180200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20230906 | 180100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20230906 | 180000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20230906 | 175900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20230906 | 175800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20230906 | 175700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20230906 | 175600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20230906 | 175500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20230906 | 175400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20230906 | 175300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20230906 | 175200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20230906 | 175100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20230906 | 175000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20230906 | 174900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20230906 | 174800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20230906 | 174700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20230906 | 174600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20230906 | 174500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20230906 | 174400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20230906 | 174300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20230906 | 174200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20230906 | 174100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20230906 | 174000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20230906 | 173900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 63 | 20230906 | 173800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20230906 | 173700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20230906 | 173600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20230906 | 173500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20230906 | 173400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20230906 | 173300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20230906 | 173200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20230906 | 173100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20230906 | 173000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20230906 | 172900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20230906 | 172800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20230906 | 172700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20230906 | 172600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20230906 | 172500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20230906 | 172400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20230906 | 172300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20230906 | 172200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20230906 | 172100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20230906 | 172000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20230906 | 171900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20230906 | 171800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20230906 | 171700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20230906 | 171600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20230906 | 171500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20230906 | 171400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20230906 | 171300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20230906 | 171200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20230906 | 171100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20230906 | 171000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20230906 | 170900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 93 | 20230906 | 170800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20230906 | 170700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20230906 | 170600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20230906 | 170500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20230906 | 170400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20230906 | 170300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20230906 | 170200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20230906 | 170100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20230906 | 170000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20230906 | 165900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20230906 | 165800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20230906 | 165700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20230906 | 165600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20230906 | 165500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20230906 | 165400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20230906 | 165300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20230906 | 165200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20230906 | 165100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20230906 | 165000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20230906 | 164900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20230906 | 164800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20230906 | 164700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20230906 | 164600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20230906 | 164500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20230906 | 164400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20230906 | 164300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20230906 | 164200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20230906 | 164100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20230906 | 164000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20230906 | 163900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 123 | 20230906 | 163800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20230906 | 163700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20230906 | 163600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20230906 | 163500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20230906 | 163400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20230906 | 163300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20230906 | 163200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20230906 | 163100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20230906 | 163000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20230906 | 162900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20230906 | 162800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20230906 | 162700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20230906 | 162600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20230906 | 162500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20230906 | 162400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20230906 | 162300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20230906 | 162200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20230906 | 162100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20230906 | 162000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20230906 | 161900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20230906 | 161800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20230906 | 161700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20230906 | 161600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20230906 | 161500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20230906 | 161400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20230906 | 161300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20230906 | 161200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20230906 | 161100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20230906 | 161000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20230906 | 160900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 153 | 20230906 | 160800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20230906 | 160700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20230906 | 160600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20230906 | 160500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20230906 | 160400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20230906 | 160300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20230906 | 160200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20230906 | 160100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20230906 | 160000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20230906 | 155900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20230906 | 155800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20230906 | 155700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20230906 | 155600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20230906 | 155500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20230906 | 155400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20230906 | 155300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20230906 | 155200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20230906 | 155100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20230906 | 155000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20230906 | 154900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20230906 | 154800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20230906 | 154700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20230906 | 154600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20230906 | 154500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20230906 | 154400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20230906 | 154300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20230906 | 154200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20230906 | 154100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20230906 | 154000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20230906 | 153900 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 183 | 20230906 | 153800 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20230906 | 153700 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20230906 | 153600 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20230906 | 153500 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20230906 | 153400 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20230906 | 153300 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20230906 | 153200 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20230906 | 153100 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20230906 | 153000 | 18353219350 | 39150 | 39150 | 39150 | 39150 | 17632 |
| 192 | 20230906 | 152900 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230906 | 152800 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230906 | 152700 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230906 | 152600 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230906 | 152500 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230906 | 152400 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230906 | 152300 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230906 | 152200 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230906 | 152100 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230906 | 152000 | 17662926550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230906 | 151900 | 17662926550 | 39100 | 39100 | 39100 | 39050 | 639 |
| 203 | 20230906 | 151800 | 17637950600 | 39050 | 39150 | 39150 | 39050 | 2579 |
| 204 | 20230906 | 151700 | 17537138600 | 39100 | 39100 | 39150 | 39050 | 3081 |
| 205 | 20230906 | 151600 | 17416696450 | 39100 | 39100 | 39100 | 39000 | 2878 |
| 206 | 20230906 | 151500 | 17304314900 | 39100 | 39100 | 39150 | 39050 | 1650 |
| 207 | 20230906 | 151400 | 17239846150 | 39100 | 39150 | 39150 | 39100 | 1306 |
| 208 | 20230906 | 151300 | 17188772650 | 39150 | 39100 | 39150 | 39100 | 1343 |
| 209 | 20230906 | 151200 | 17136242250 | 39150 | 39150 | 39150 | 39100 | 1106 |
| 210 | 20230906 | 151100 | 17092982300 | 39150 | 39150 | 39150 | 39100 | 897 |
| 211 | 20230906 | 151000 | 17057901550 | 39100 | 39150 | 39150 | 39100 | 1170 |
| 212 | 20230906 | 150900 | 17012132400 | 39150 | 39100 | 39150 | 39100 | 1268 |
| 213 | 20230906 | 150800 | 16962544850 | 39150 | 39150 | 39150 | 39100 | 1023 |
| 214 | 20230906 | 150700 | 16922534550 | 39150 | 39100 | 39150 | 39100 | 1513 |
| 215 | 20230906 | 150600 | 16863331300 | 39100 | 39150 | 39150 | 39100 | 983 |
| 216 | 20230906 | 150500 | 16824885100 | 39100 | 39150 | 39150 | 39100 | 930 |
| 217 | 20230906 | 150400 | 16788485000 | 39150 | 39150 | 39150 | 39100 | 517 |
| 218 | 20230906 | 150300 | 16768255950 | 39150 | 39150 | 39150 | 39100 | 231 |
| 219 | 20230906 | 150200 | 16759214100 | 39150 | 39150 | 39150 | 39100 | 393 |
| 220 | 20230906 | 150100 | 16743830100 | 39150 | 39150 | 39150 | 39100 | 295 |
| 221 | 20230906 | 150000 | 16732286000 | 39150 | 39150 | 39200 | 39100 | 2178 |
| 222 | 20230906 | 145900 | 16647017900 | 39200 | 39200 | 39200 | 39150 | 530 |
| 223 | 20230906 | 145800 | 16626248900 | 39150 | 39200 | 39200 | 39150 | 475 |
| 224 | 20230906 | 145700 | 16607642950 | 39200 | 39250 | 39250 | 39150 | 1006 |
| 225 | 20230906 | 145600 | 16568244750 | 39250 | 39200 | 39250 | 39150 | 521 |
| 226 | 20230906 | 145500 | 16547824100 | 39200 | 39250 | 39250 | 39150 | 1505 |
| 227 | 20230906 | 145400 | 16488829300 | 39200 | 39250 | 39250 | 39200 | 970 |
| 228 | 20230906 | 145300 | 16450796150 | 39200 | 39200 | 39250 | 39150 | 1862 |
| 229 | 20230906 | 145200 | 16377792700 | 39200 | 39200 | 39200 | 39150 | 432 |
| 230 | 20230906 | 145100 | 16360869200 | 39200 | 39200 | 39200 | 39150 | 1832 |
| 231 | 20230906 | 145000 | 16289131750 | 39150 | 39200 | 39200 | 39150 | 495 |
| 232 | 20230906 | 144900 | 16269731500 | 39200 | 39200 | 39200 | 39150 | 931 |
| 233 | 20230906 | 144800 | 16233242950 | 39150 | 39150 | 39200 | 39150 | 355 |
| 234 | 20230906 | 144700 | 16219334400 | 39200 | 39200 | 39200 | 39150 | 594 |
| 235 | 20230906 | 144600 | 16196050100 | 39200 | 39200 | 39250 | 39150 | 2629 |
| 236 | 20230906 | 144500 | 16092982250 | 39200 | 39150 | 39200 | 39150 | 716 |
| 237 | 20230906 | 144400 | 16064941400 | 39200 | 39200 | 39200 | 39150 | 247 |
| 238 | 20230906 | 144300 | 16055260700 | 39200 | 39200 | 39200 | 39150 | 601 |
| 239 | 20230906 | 144200 | 16031703750 | 39250 | 39250 | 39250 | 39150 | 362 |
| 240 | 20230906 | 144100 | 16017503300 | 39200 | 39250 | 39250 | 39150 | 2066 |
| 241 | 20230906 | 144000 | 15936486550 | 39250 | 39250 | 39250 | 39200 | 885 |
| 242 | 20230906 | 143900 | 15901773900 | 39250 | 39250 | 39250 | 39200 | 346 |
| 243 | 20230906 | 143800 | 15888194550 | 39250 | 39250 | 39250 | 39200 | 135 |
| 244 | 20230906 | 143700 | 15882897350 | 39250 | 39250 | 39250 | 39200 | 393 |
| 245 | 20230906 | 143600 | 15867474550 | 39250 | 39200 | 39250 | 39150 | 878 |
| 246 | 20230906 | 143500 | 15833053150 | 39150 | 39150 | 39200 | 39150 | 473 |
| 247 | 20230906 | 143400 | 15814517000 | 39200 | 39250 | 39250 | 39150 | 2008 |
| 248 | 20230906 | 143300 | 15735803850 | 39250 | 39200 | 39250 | 39200 | 1396 |
| 249 | 20230906 | 143200 | 15681064900 | 39250 | 39250 | 39250 | 39200 | 503 |
| 250 | 20230906 | 143100 | 15661326950 | 39250 | 39250 | 39250 | 39200 | 305 |
| 251 | 20230906 | 143000 | 15649358100 | 39250 | 39250 | 39250 | 39200 | 556 |
| 252 | 20230906 | 142900 | 15627544500 | 39200 | 39250 | 39250 | 39200 | 302 |
| 253 | 20230906 | 142800 | 15615699400 | 39250 | 39200 | 39250 | 39200 | 505 |
| 254 | 20230906 | 142700 | 15595896100 | 39200 | 39200 | 39200 | 39150 | 763 |
| 255 | 20230906 | 142600 | 15565987800 | 39150 | 39250 | 39250 | 39150 | 886 |
| 256 | 20230906 | 142500 | 15531258800 | 39250 | 39200 | 39250 | 39200 | 346 |
| 257 | 20230906 | 142400 | 15517688750 | 39250 | 39250 | 39250 | 39200 | 1129 |
| 258 | 20230906 | 142300 | 15473424850 | 39250 | 39250 | 39250 | 39200 | 596 |
| 259 | 20230906 | 142200 | 15450041650 | 39200 | 39250 | 39250 | 39200 | 232 |
| 260 | 20230906 | 142100 | 15440936400 | 39250 | 39200 | 39250 | 39150 | 1094 |
| 261 | 20230906 | 142000 | 15398050500 | 39200 | 39200 | 39250 | 39200 | 1677 |
| 262 | 20230906 | 141900 | 15332298500 | 39250 | 39250 | 39250 | 39200 | 221 |
| 263 | 20230906 | 141800 | 15323624750 | 39250 | 39200 | 39250 | 39200 | 787 |
| 264 | 20230906 | 141700 | 15292751300 | 39250 | 39250 | 39250 | 39200 | 1942 |
| 265 | 20230906 | 141600 | 15216604900 | 39250 | 39200 | 39250 | 39200 | 136 |
| 266 | 20230906 | 141500 | 15211267700 | 39250 | 39200 | 39250 | 39200 | 1118 |
| 267 | 20230906 | 141400 | 15167401950 | 39250 | 39200 | 39250 | 39200 | 392 |
| 268 | 20230906 | 141300 | 15152020050 | 39250 | 39250 | 39250 | 39200 | 205 |
| 269 | 20230906 | 141200 | 15143974300 | 39250 | 39250 | 39250 | 39200 | 625 |
| 270 | 20230906 | 141100 | 15119444700 | 39200 | 39250 | 39250 | 39200 | 236 |
| 271 | 20230906 | 141000 | 15110183100 | 39250 | 39250 | 39250 | 39200 | 391 |
| 272 | 20230906 | 140900 | 15094837100 | 39250 | 39200 | 39250 | 39200 | 1922 |
| 273 | 20230906 | 140800 | 15019489050 | 39250 | 39200 | 39250 | 39200 | 1469 |
| 274 | 20230906 | 140700 | 14961830850 | 39250 | 39250 | 39250 | 39200 | 408 |
| 275 | 20230906 | 140600 | 14945817600 | 39250 | 39200 | 39250 | 39200 | 394 |
| 276 | 20230906 | 140500 | 14930365050 | 39250 | 39250 | 39250 | 39200 | 806 |
| 277 | 20230906 | 140400 | 14898738800 | 39250 | 39200 | 39250 | 39200 | 776 |
| 278 | 20230906 | 140300 | 14868281750 | 39200 | 39250 | 39250 | 39200 | 784 |
| 279 | 20230906 | 140200 | 14837511750 | 39250 | 39250 | 39250 | 39200 | 1339 |
| 280 | 20230906 | 140100 | 14785005450 | 39250 | 39200 | 39250 | 39150 | 1321 |
| 281 | 20230906 | 140000 | 14733219550 | 39200 | 39200 | 39250 | 39200 | 1169 |
| 282 | 20230906 | 135900 | 14687385600 | 39200 | 39250 | 39250 | 39200 | 742 |
| 283 | 20230906 | 135800 | 14658268950 | 39250 | 39200 | 39250 | 39150 | 172 |
| 284 | 20230906 | 135700 | 14651526400 | 39200 | 39200 | 39200 | 39150 | 860 |
| 285 | 20230906 | 135600 | 14617827000 | 39200 | 39200 | 39200 | 39150 | 383 |
| 286 | 20230906 | 135500 | 14602819600 | 39200 | 39150 | 39200 | 39150 | 428 |
| 287 | 20230906 | 135400 | 14586051050 | 39200 | 39200 | 39200 | 39150 | 548 |
| 288 | 20230906 | 135300 | 14564581200 | 39200 | 39200 | 39200 | 39150 | 539 |
| 289 | 20230906 | 135200 | 14543454500 | 39200 | 39200 | 39200 | 39150 | 733 |
| 290 | 20230906 | 135100 | 14514747700 | 39150 | 39200 | 39250 | 39150 | 365 |
| 291 | 20230906 | 135000 | 14500436200 | 39200 | 39200 | 39250 | 39150 | 375 |
| 292 | 20230906 | 134900 | 14485726150 | 39200 | 39250 | 39250 | 39150 | 319 |
| 293 | 20230906 | 134800 | 14473221800 | 39150 | 39200 | 39250 | 39150 | 325 |
| 294 | 20230906 | 134700 | 14460484050 | 39250 | 39250 | 39250 | 39200 | 865 |
| 295 | 20230906 | 134600 | 14426552450 | 39200 | 39250 | 39250 | 39200 | 573 |
| 296 | 20230906 | 134500 | 14404073850 | 39200 | 39200 | 39250 | 39200 | 477 |
| 297 | 20230906 | 134400 | 14385365900 | 39250 | 39200 | 39250 | 39200 | 277 |
| 298 | 20230906 | 134300 | 14374495150 | 39250 | 39250 | 39300 | 39200 | 467 |
| 299 | 20230906 | 134200 | 14356165750 | 39250 | 39250 | 39300 | 39200 | 191 |
| 300 | 20230906 | 134100 | 14348672800 | 39250 | 39200 | 39250 | 39200 | 447 |
| 301 | 20230906 | 134000 | 14331132050 | 39250 | 39200 | 39250 | 39200 | 75 |
| 302 | 20230906 | 133900 | 14328191050 | 39200 | 39200 | 39250 | 39200 | 287 |
| 303 | 20230906 | 133800 | 14316934650 | 39250 | 39150 | 39250 | 39150 | 820 |
| 304 | 20230906 | 133700 | 14284768750 | 39150 | 39200 | 39200 | 39150 | 194 |
| 305 | 20230906 | 133600 | 14277167000 | 39250 | 39250 | 39250 | 39200 | 596 |
| 306 | 20230906 | 133500 | 14253798600 | 39200 | 39250 | 39300 | 39200 | 1448 |
| 307 | 20230906 | 133400 | 14196972100 | 39300 | 39250 | 39300 | 39250 | 416 |
| 308 | 20230906 | 133300 | 14180628750 | 39250 | 39250 | 39300 | 39250 | 248 |
| 309 | 20230906 | 133200 | 14170889600 | 39300 | 39250 | 39300 | 39250 | 126 |
| 310 | 20230906 | 133100 | 14165938750 | 39300 | 39250 | 39300 | 39200 | 224 |
| 311 | 20230906 | 133000 | 14157140100 | 39200 | 39250 | 39300 | 39200 | 1495 |
| 312 | 20230906 | 132900 | 14098448400 | 39250 | 39300 | 39300 | 39250 | 1040 |
| 313 | 20230906 | 132800 | 14057624650 | 39300 | 39250 | 39300 | 39250 | 606 |
| 314 | 20230906 | 132700 | 14033816450 | 39250 | 39250 | 39300 | 39250 | 236 |
| 315 | 20230906 | 132600 | 14024545350 | 39250 | 39300 | 39300 | 39250 | 1578 |
| 316 | 20230906 | 132500 | 13962544100 | 39300 | 39300 | 39300 | 39250 | 314 |
| 317 | 20230906 | 132400 | 13950212050 | 39250 | 39200 | 39250 | 39200 | 423 |
| 318 | 20230906 | 132300 | 13933612500 | 39250 | 39200 | 39250 | 39150 | 907 |
| 319 | 20230906 | 132200 | 13898060500 | 39200 | 39150 | 39200 | 39150 | 419 |
| 320 | 20230906 | 132100 | 13881643550 | 39200 | 39150 | 39200 | 39150 | 404 |
| 321 | 20230906 | 132000 | 13865808350 | 39200 | 39200 | 39200 | 39150 | 594 |
| 322 | 20230906 | 131900 | 13842532000 | 39200 | 39150 | 39200 | 39150 | 499 |
| 323 | 20230906 | 131800 | 13822992500 | 39200 | 39200 | 39250 | 39150 | 1425 |
| 324 | 20230906 | 131700 | 13767121450 | 39200 | 39250 | 39250 | 39200 | 508 |
| 325 | 20230906 | 131600 | 13747184500 | 39250 | 39250 | 39250 | 39200 | 303 |
| 326 | 20230906 | 131500 | 13735301600 | 39250 | 39200 | 39250 | 39200 | 311 |
| 327 | 20230906 | 131400 | 13723096200 | 39200 | 39250 | 39250 | 39200 | 1310 |
| 328 | 20230906 | 131300 | 13671689450 | 39250 | 39250 | 39250 | 39200 | 363 |
| 329 | 20230906 | 131200 | 13657451600 | 39250 | 39250 | 39250 | 39200 | 593 |
| 330 | 20230906 | 131100 | 13634179950 | 39300 | 39200 | 39300 | 39200 | 1084 |
| 331 | 20230906 | 131000 | 13591633650 | 39250 | 39150 | 39250 | 39100 | 1701 |
| 332 | 20230906 | 130900 | 13524979700 | 39150 | 39150 | 39200 | 39150 | 1444 |
| 333 | 20230906 | 130800 | 13468433600 | 39200 | 39150 | 39200 | 39150 | 376 |
| 334 | 20230906 | 130700 | 13453697950 | 39200 | 39200 | 39200 | 39150 | 276 |
| 335 | 20230906 | 130600 | 13442885850 | 39200 | 39100 | 39200 | 39050 | 1414 |
| 336 | 20230906 | 130500 | 13387567100 | 39100 | 39000 | 39100 | 39000 | 3638 |
| 337 | 20230906 | 130400 | 13245470200 | 39050 | 39050 | 39050 | 39000 | 301 |
| 338 | 20230906 | 130300 | 13233724000 | 39000 | 39050 | 39050 | 39000 | 272 |
| 339 | 20230906 | 130200 | 13223108250 | 39050 | 39050 | 39050 | 39000 | 439 |
| 340 | 20230906 | 130100 | 13205970650 | 39000 | 39100 | 39100 | 39000 | 1431 |
| 341 | 20230906 | 130000 | 13150130150 | 39050 | 39100 | 39100 | 39050 | 367 |
| 342 | 20230906 | 125900 | 13135794100 | 39050 | 39100 | 39100 | 39050 | 145 |
| 343 | 20230906 | 125800 | 13130131150 | 39050 | 39050 | 39100 | 39050 | 472 |
| 344 | 20230906 | 125700 | 13111684400 | 39050 | 39050 | 39100 | 39050 | 370 |
| 345 | 20230906 | 125600 | 13097235500 | 39100 | 39050 | 39100 | 39050 | 129 |
| 346 | 20230906 | 125500 | 13092197550 | 39100 | 39100 | 39100 | 39050 | 235 |
| 347 | 20230906 | 125400 | 13083011000 | 39050 | 39050 | 39100 | 39050 | 1475 |
| 348 | 20230906 | 125300 | 13025407750 | 39100 | 39050 | 39100 | 39050 | 136 |
| 349 | 20230906 | 125200 | 13020096550 | 39050 | 39100 | 39100 | 39050 | 1942 |
| 350 | 20230906 | 125100 | 12944248800 | 39100 | 39050 | 39100 | 39050 | 172 |
| 351 | 20230906 | 125000 | 12937526050 | 39050 | 39050 | 39100 | 39050 | 396 |
| 352 | 20230906 | 124900 | 12922056900 | 39050 | 39100 | 39100 | 39050 | 113 |
| 353 | 20230906 | 124800 | 12917641500 | 39100 | 39050 | 39100 | 39050 | 258 |
| 354 | 20230906 | 124700 | 12907555700 | 39100 | 39050 | 39100 | 39050 | 200 |
| 355 | 20230906 | 124600 | 12899744150 | 39100 | 39050 | 39100 | 39050 | 243 |
| 356 | 20230906 | 124500 | 12890249550 | 39100 | 39100 | 39100 | 39050 | 263 |
| 357 | 20230906 | 124400 | 12879967350 | 39100 | 39100 | 39100 | 39050 | 1361 |
| 358 | 20230906 | 124300 | 12826753200 | 39100 | 39100 | 39150 | 39100 | 95 |
| 359 | 20230906 | 124200 | 12823038300 | 39100 | 39150 | 39150 | 39100 | 557 |
| 360 | 20230906 | 124100 | 12801234200 | 39100 | 39150 | 39150 | 39100 | 154 |
| 361 | 20230906 | 124000 | 12795211500 | 39150 | 39150 | 39150 | 39100 | 134 |
| 362 | 20230906 | 123900 | 12789966400 | 39100 | 39100 | 39150 | 39100 | 304 |
| 363 | 20230906 | 123800 | 12778070200 | 39150 | 39050 | 39150 | 39050 | 401 |
| 364 | 20230906 | 123700 | 12762393950 | 39100 | 39100 | 39100 | 39050 | 579 |
| 365 | 20230906 | 123600 | 12739756400 | 39050 | 39000 | 39050 | 39000 | 1445 |
| 366 | 20230906 | 123500 | 12683332650 | 39050 | 39050 | 39100 | 39000 | 1011 |
| 367 | 20230906 | 123400 | 12643853700 | 39100 | 39100 | 39100 | 39000 | 748 |
| 368 | 20230906 | 123300 | 12614639100 | 39050 | 39050 | 39100 | 39050 | 191 |
| 369 | 20230906 | 123200 | 12607180150 | 39050 | 39000 | 39100 | 38950 | 1205 |
| 370 | 20230906 | 123100 | 12560136350 | 39000 | 39000 | 39000 | 38950 | 41 |
| 371 | 20230906 | 123000 | 12558537700 | 39000 | 39000 | 39000 | 38950 | 567 |
| 372 | 20230906 | 122900 | 12536432950 | 38950 | 39000 | 39000 | 38950 | 762 |
| 373 | 20230906 | 122800 | 12506730150 | 38950 | 38950 | 39000 | 38950 | 609 |
| 374 | 20230906 | 122700 | 12483009200 | 38950 | 39000 | 39050 | 38950 | 1220 |
| 375 | 20230906 | 122600 | 12435430650 | 39000 | 39050 | 39050 | 39000 | 554 |
| 376 | 20230906 | 122500 | 12413803500 | 39000 | 39050 | 39050 | 39000 | 400 |
| 377 | 20230906 | 122400 | 12398194050 | 39000 | 39000 | 39050 | 39000 | 238 |
| 378 | 20230906 | 122300 | 12388910800 | 39050 | 39000 | 39050 | 39000 | 132 |
| 379 | 20230906 | 122200 | 12383761450 | 39000 | 39000 | 39050 | 38950 | 465 |
| 380 | 20230906 | 122100 | 12365611700 | 39000 | 39000 | 39050 | 38950 | 388 |
| 381 | 20230906 | 122000 | 12350475800 | 39000 | 39050 | 39050 | 39000 | 68 |
| 382 | 20230906 | 121900 | 12347822500 | 39050 | 39050 | 39050 | 38950 | 1898 |
| 383 | 20230906 | 121800 | 12273720050 | 39100 | 39050 | 39100 | 39050 | 233 |
| 384 | 20230906 | 121700 | 12264618850 | 39050 | 38900 | 39050 | 38900 | 3950 |
| 385 | 20230906 | 121600 | 12110587200 | 38950 | 39000 | 39000 | 38900 | 1157 |
| 386 | 20230906 | 121500 | 12065515100 | 39000 | 38950 | 39000 | 38950 | 344 |
| 387 | 20230906 | 121400 | 12052111750 | 38950 | 38950 | 39000 | 38950 | 2627 |
| 388 | 20230906 | 121300 | 11949787000 | 39000 | 39000 | 39000 | 38950 | 1290 |
| 389 | 20230906 | 121200 | 11899506000 | 39000 | 38950 | 39000 | 38900 | 511 |
| 390 | 20230906 | 121100 | 11879591750 | 39000 | 39050 | 39050 | 39000 | 441 |
| 391 | 20230906 | 121000 | 11862389000 | 39050 | 38950 | 39050 | 38900 | 790 |
| 392 | 20230906 | 120900 | 11831610350 | 38950 | 39000 | 39050 | 38900 | 976 |
| 393 | 20230906 | 120800 | 11793563850 | 39000 | 38900 | 39000 | 38900 | 2318 |
| 394 | 20230906 | 120700 | 11703284950 | 38900 | 38900 | 38950 | 38900 | 1106 |
| 395 | 20230906 | 120600 | 11660251650 | 38900 | 38900 | 38950 | 38900 | 775 |
| 396 | 20230906 | 120500 | 11630093450 | 38950 | 38950 | 38950 | 38900 | 314 |
| 397 | 20230906 | 120400 | 11617873800 | 38950 | 38950 | 39000 | 38950 | 1087 |
| 398 | 20230906 | 120300 | 11575525800 | 38950 | 39050 | 39050 | 38950 | 475 |
| 399 | 20230906 | 120200 | 11557001200 | 39050 | 39100 | 39100 | 39050 | 184 |
| 400 | 20230906 | 120100 | 11549815550 | 39050 | 39000 | 39100 | 39000 | 1608 |
| 401 | 20230906 | 120000 | 11486998150 | 39000 | 39000 | 39050 | 39000 | 885 |
| 402 | 20230906 | 115900 | 11452482200 | 39000 | 39000 | 39050 | 39000 | 289 |
| 403 | 20230906 | 115800 | 11441200250 | 39000 | 39000 | 39050 | 39000 | 817 |
| 404 | 20230906 | 115700 | 11409336300 | 39000 | 39000 | 39050 | 39000 | 494 |
| 405 | 20230906 | 115600 | 11390060150 | 39050 | 39050 | 39100 | 39000 | 541 |
| 406 | 20230906 | 115500 | 11368936650 | 39100 | 39050 | 39100 | 39050 | 282 |
| 407 | 20230906 | 115400 | 11357923750 | 39100 | 39200 | 39200 | 39050 | 5737 |
| 408 | 20230906 | 115300 | 11133640050 | 39150 | 39100 | 39200 | 39100 | 399 |
| 409 | 20230906 | 115200 | 11118018900 | 39100 | 39100 | 39150 | 39100 | 1054 |
| 410 | 20230906 | 115100 | 11076770400 | 39150 | 39100 | 39150 | 39100 | 329 |
| 411 | 20230906 | 115000 | 11063902600 | 39150 | 39100 | 39150 | 39100 | 1228 |
| 412 | 20230906 | 114900 | 11015834900 | 39150 | 39150 | 39150 | 39100 | 365 |
| 413 | 20230906 | 114800 | 11001553100 | 39100 | 39150 | 39200 | 39100 | 403 |
| 414 | 20230906 | 114700 | 10985777500 | 39200 | 39200 | 39200 | 39150 | 189 |
| 415 | 20230906 | 114600 | 10978371250 | 39200 | 39200 | 39200 | 39150 | 387 |
| 416 | 20230906 | 114500 | 10963209650 | 39150 | 39150 | 39200 | 39150 | 311 |
| 417 | 20230906 | 114400 | 10951029500 | 39150 | 39150 | 39200 | 39150 | 110 |
| 418 | 20230906 | 114300 | 10946722100 | 39150 | 39200 | 39200 | 39150 | 668 |
| 419 | 20230906 | 114200 | 10920558200 | 39150 | 39150 | 39200 | 39150 | 931 |
| 420 | 20230906 | 114100 | 10884107600 | 39200 | 39150 | 39200 | 39150 | 224 |
| 421 | 20230906 | 114000 | 10875331200 | 39150 | 39150 | 39200 | 39150 | 348 |
| 422 | 20230906 | 113900 | 10861699200 | 39200 | 39150 | 39200 | 39150 | 818 |
| 423 | 20230906 | 113800 | 10829657750 | 39200 | 39200 | 39200 | 39150 | 112 |
| 424 | 20230906 | 113700 | 10825271100 | 39150 | 39150 | 39200 | 39150 | 503 |
| 425 | 20230906 | 113600 | 10805564500 | 39150 | 39150 | 39250 | 39150 | 777 |
| 426 | 20230906 | 113500 | 10775110900 | 39150 | 39150 | 39200 | 39150 | 606 |
| 427 | 20230906 | 113400 | 10751358350 | 39150 | 39250 | 39250 | 39150 | 289 |
| 428 | 20230906 | 113300 | 10740039950 | 39250 | 39150 | 39250 | 39150 | 714 |
| 429 | 20230906 | 113200 | 10712043850 | 39150 | 39150 | 39200 | 39150 | 106 |
| 430 | 20230906 | 113100 | 10707893800 | 39200 | 39200 | 39250 | 39150 | 293 |
| 431 | 20230906 | 113000 | 10696415400 | 39200 | 39150 | 39250 | 39150 | 671 |
| 432 | 20230906 | 112900 | 10670111350 | 39200 | 39200 | 39200 | 39150 | 166 |
| 433 | 20230906 | 112800 | 10663607150 | 39150 | 39150 | 39200 | 39150 | 200 |
| 434 | 20230906 | 112700 | 10655775950 | 39200 | 39200 | 39200 | 39150 | 760 |
| 435 | 20230906 | 112600 | 10625990150 | 39150 | 39150 | 39200 | 39150 | 518 |
| 436 | 20230906 | 112500 | 10605705900 | 39150 | 39150 | 39200 | 39150 | 359 |
| 437 | 20230906 | 112400 | 10591645500 | 39250 | 39150 | 39250 | 39150 | 651 |
| 438 | 20230906 | 112300 | 10566108850 | 39200 | 39150 | 39250 | 39150 | 451 |
| 439 | 20230906 | 112200 | 10548429550 | 39300 | 39250 | 39300 | 39200 | 552 |
| 440 | 20230906 | 112100 | 10526775550 | 39250 | 39200 | 39300 | 39200 | 361 |
| 441 | 20230906 | 112000 | 10512607550 | 39250 | 39200 | 39250 | 39200 | 450 |
| 442 | 20230906 | 111900 | 10494956050 | 39200 | 39200 | 39250 | 39200 | 101 |
| 443 | 20230906 | 111800 | 10490995900 | 39200 | 39200 | 39300 | 39200 | 677 |
| 444 | 20230906 | 111700 | 10464416350 | 39200 | 39250 | 39300 | 39200 | 605 |
| 445 | 20230906 | 111600 | 10440658450 | 39250 | 39300 | 39300 | 39250 | 183 |
| 446 | 20230906 | 111500 | 10433474250 | 39250 | 39300 | 39350 | 39250 | 270 |
| 447 | 20230906 | 111400 | 10422865600 | 39350 | 39250 | 39350 | 39250 | 511 |
| 448 | 20230906 | 111300 | 10402784950 | 39300 | 39300 | 39300 | 39250 | 340 |
| 449 | 20230906 | 111200 | 10389425550 | 39250 | 39250 | 39300 | 39250 | 358 |
| 450 | 20230906 | 111100 | 10375373050 | 39300 | 39250 | 39300 | 39250 | 394 |
| 451 | 20230906 | 111000 | 10359896150 | 39300 | 39250 | 39350 | 39250 | 714 |
| 452 | 20230906 | 110900 | 10331834550 | 39300 | 39350 | 39350 | 39300 | 1641 |
| 453 | 20230906 | 110800 | 10267340700 | 39350 | 39300 | 39350 | 39300 | 1335 |
| 454 | 20230906 | 110700 | 10214839300 | 39300 | 39350 | 39350 | 39300 | 424 |
| 455 | 20230906 | 110600 | 10198155150 | 39300 | 39350 | 39350 | 39300 | 1997 |
| 456 | 20230906 | 110500 | 10119581050 | 39300 | 39300 | 39350 | 39300 | 734 |
| 457 | 20230906 | 110400 | 10090708200 | 39300 | 39350 | 39350 | 39300 | 373 |
| 458 | 20230906 | 110300 | 10076036000 | 39350 | 39300 | 39350 | 39300 | 109 |
| 459 | 20230906 | 110200 | 10071749050 | 39350 | 39350 | 39350 | 39300 | 191 |
| 460 | 20230906 | 110100 | 10064241600 | 39300 | 39350 | 39350 | 39300 | 356 |
| 461 | 20230906 | 110000 | 10050236450 | 39350 | 39250 | 39400 | 39250 | 1864 |
| 462 | 20230906 | 105900 | 9976893750 | 39250 | 39250 | 39300 | 39250 | 812 |
| 463 | 20230906 | 105800 | 9945011350 | 39250 | 39150 | 39250 | 39150 | 3860 |
| 464 | 20230906 | 105700 | 9793774700 | 39150 | 39100 | 39150 | 39100 | 594 |
| 465 | 20230906 | 105600 | 9770538300 | 39200 | 39150 | 39250 | 39100 | 5682 |
| 466 | 20230906 | 105500 | 9548039200 | 39150 | 39150 | 39150 | 39100 | 57 |
| 467 | 20230906 | 105400 | 9545808200 | 39150 | 39100 | 39200 | 39100 | 281 |
| 468 | 20230906 | 105300 | 9534804550 | 39100 | 39200 | 39200 | 39100 | 916 |
| 469 | 20230906 | 105200 | 9498918450 | 39200 | 39200 | 39200 | 39100 | 463 |
| 470 | 20230906 | 105100 | 9480790650 | 39150 | 39150 | 39200 | 39150 | 334 |
| 471 | 20230906 | 105000 | 9467707400 | 39200 | 39200 | 39250 | 39150 | 896 |
| 472 | 20230906 | 104900 | 9432577550 | 39250 | 39250 | 39250 | 39200 | 54 |
| 473 | 20230906 | 104800 | 9430459200 | 39250 | 39200 | 39250 | 39200 | 1122 |
| 474 | 20230906 | 104700 | 9386470450 | 39200 | 39200 | 39250 | 39100 | 1578 |
| 475 | 20230906 | 104600 | 9324584500 | 39100 | 39150 | 39200 | 39100 | 596 |
| 476 | 20230906 | 104500 | 9301257250 | 39150 | 39250 | 39300 | 39150 | 1552 |
| 477 | 20230906 | 104400 | 9240357650 | 39300 | 39200 | 39300 | 39200 | 2321 |
| 478 | 20230906 | 104300 | 9149242150 | 39200 | 39250 | 39250 | 39150 | 6784 |
| 479 | 20230906 | 104200 | 8883261650 | 39250 | 39250 | 39300 | 39250 | 290 |
| 480 | 20230906 | 104100 | 8871878750 | 39300 | 39300 | 39350 | 39250 | 2583 |
| 481 | 20230906 | 104000 | 8770344250 | 39350 | 39300 | 39350 | 39300 | 712 |
| 482 | 20230906 | 103900 | 8742329250 | 39300 | 39300 | 39350 | 39300 | 231 |
| 483 | 20230906 | 103800 | 8733250000 | 39300 | 39350 | 39350 | 39300 | 76 |
| 484 | 20230906 | 103700 | 8730261750 | 39300 | 39300 | 39400 | 39300 | 900 |
| 485 | 20230906 | 103600 | 8694850150 | 39300 | 39350 | 39350 | 39300 | 535 |
| 486 | 20230906 | 103500 | 8673809200 | 39300 | 39300 | 39350 | 39300 | 299 |
| 487 | 20230906 | 103400 | 8662047150 | 39350 | 39300 | 39350 | 39300 | 656 |
| 488 | 20230906 | 103300 | 8636240100 | 39300 | 39350 | 39350 | 39300 | 459 |
| 489 | 20230906 | 103200 | 8618200050 | 39300 | 39300 | 39350 | 39300 | 559 |
| 490 | 20230906 | 103100 | 8596219700 | 39350 | 39300 | 39350 | 39300 | 2256 |
| 491 | 20230906 | 103000 | 8507517950 | 39350 | 39300 | 39350 | 39300 | 587 |
| 492 | 20230906 | 102900 | 8484433150 | 39350 | 39350 | 39350 | 39300 | 466 |
| 493 | 20230906 | 102800 | 8466102650 | 39350 | 39350 | 39400 | 39300 | 1503 |
| 494 | 20230906 | 102700 | 8406937550 | 39350 | 39400 | 39400 | 39300 | 1388 |
| 495 | 20230906 | 102600 | 8352282650 | 39350 | 39350 | 39400 | 39350 | 377 |
| 496 | 20230906 | 102500 | 8337446750 | 39350 | 39300 | 39400 | 39300 | 1515 |
| 497 | 20230906 | 102400 | 8277835700 | 39300 | 39300 | 39350 | 39300 | 433 |
| 498 | 20230906 | 102300 | 8260805250 | 39300 | 39350 | 39400 | 39300 | 629 |
| 499 | 20230906 | 102200 | 8236055100 | 39400 | 39350 | 39400 | 39350 | 997 |
| 500 | 20230906 | 102100 | 8196808850 | 39350 | 39350 | 39400 | 39350 | 405 |
| 501 | 20230906 | 102000 | 8180860500 | 39400 | 39350 | 39400 | 39350 | 476 |
| 502 | 20230906 | 101900 | 8162125300 | 39350 | 39350 | 39400 | 39350 | 1148 |
| 503 | 20230906 | 101800 | 8116920650 | 39350 | 39350 | 39400 | 39300 | 349 |
| 504 | 20230906 | 101700 | 8103178500 | 39350 | 39350 | 39400 | 39300 | 1061 |
| 505 | 20230906 | 101600 | 8061458450 | 39350 | 39350 | 39400 | 39350 | 1785 |
| 506 | 20230906 | 101500 | 7991186750 | 39400 | 39400 | 39450 | 39350 | 3503 |
| 507 | 20230906 | 101400 | 7853269400 | 39450 | 39350 | 39450 | 39350 | 783 |
| 508 | 20230906 | 101300 | 7822389150 | 39400 | 39500 | 39500 | 39350 | 886 |
| 509 | 20230906 | 101200 | 7787440900 | 39500 | 39350 | 39500 | 39300 | 7716 |
| 510 | 20230906 | 101100 | 7483462150 | 39350 | 39350 | 39350 | 39300 | 775 |
| 511 | 20230906 | 101000 | 7452984900 | 39300 | 39350 | 39400 | 39300 | 1196 |
| 512 | 20230906 | 100900 | 7405924400 | 39350 | 39350 | 39400 | 39350 | 1289 |
| 513 | 20230906 | 100800 | 7355170900 | 39350 | 39350 | 39400 | 39350 | 740 |
| 514 | 20230906 | 100700 | 7326035900 | 39350 | 39400 | 39400 | 39350 | 1196 |
| 515 | 20230906 | 100600 | 7278923600 | 39400 | 39400 | 39450 | 39400 | 445 |
| 516 | 20230906 | 100500 | 7261373350 | 39450 | 39400 | 39450 | 39400 | 953 |
| 517 | 20230906 | 100400 | 7223815700 | 39400 | 39450 | 39450 | 39400 | 1602 |
| 518 | 20230906 | 100300 | 7160688200 | 39400 | 39450 | 39500 | 39400 | 3765 |
| 519 | 20230906 | 100200 | 7012145250 | 39500 | 39500 | 39500 | 39450 | 225 |
| 520 | 20230906 | 100100 | 7003260200 | 39500 | 39500 | 39500 | 39450 | 984 |
| 521 | 20230906 | 100000 | 6964399900 | 39500 | 39450 | 39500 | 39450 | 311 |
| 522 | 20230906 | 095900 | 6952116600 | 39500 | 39450 | 39550 | 39450 | 1243 |
| 523 | 20230906 | 095800 | 6902996050 | 39500 | 39450 | 39500 | 39450 | 1870 |
| 524 | 20230906 | 095700 | 6829140450 | 39450 | 39450 | 39500 | 39450 | 54 |
| 525 | 20230906 | 095600 | 6827009350 | 39500 | 39450 | 39500 | 39450 | 655 |
| 526 | 20230906 | 095500 | 6801139300 | 39450 | 39450 | 39500 | 39400 | 2638 |
| 527 | 20230906 | 095400 | 6697062200 | 39450 | 39500 | 39500 | 39450 | 1345 |
| 528 | 20230906 | 095300 | 6643993050 | 39450 | 39400 | 39450 | 39350 | 2200 |
| 529 | 20230906 | 095200 | 6557311800 | 39400 | 39450 | 39450 | 39400 | 710 |
| 530 | 20230906 | 095100 | 6529322950 | 39400 | 39400 | 39450 | 39400 | 416 |
| 531 | 20230906 | 095000 | 6512914350 | 39400 | 39400 | 39450 | 39400 | 1147 |
| 532 | 20230906 | 094900 | 6467720050 | 39450 | 39400 | 39450 | 39400 | 1637 |
| 533 | 20230906 | 094800 | 6403147850 | 39400 | 39400 | 39450 | 39400 | 1497 |
| 534 | 20230906 | 094700 | 6344151400 | 39450 | 39450 | 39500 | 39400 | 2178 |
| 535 | 20230906 | 094600 | 6258299500 | 39450 | 39450 | 39450 | 39400 | 263 |
| 536 | 20230906 | 094500 | 6247924200 | 39450 | 39400 | 39450 | 39400 | 411 |
| 537 | 20230906 | 094400 | 6231714300 | 39400 | 39450 | 39450 | 39400 | 1015 |
| 538 | 20230906 | 094300 | 6191693800 | 39450 | 39450 | 39450 | 39400 | 482 |
| 539 | 20230906 | 094200 | 6172694250 | 39450 | 39400 | 39500 | 39400 | 564 |
| 540 | 20230906 | 094100 | 6150444300 | 39400 | 39450 | 39500 | 39400 | 1614 |
| 541 | 20230906 | 094000 | 6086776400 | 39450 | 39500 | 39500 | 39450 | 1290 |
| 542 | 20230906 | 093900 | 6035879400 | 39500 | 39500 | 39500 | 39450 | 639 |
| 543 | 20230906 | 093800 | 6010656250 | 39500 | 39500 | 39550 | 39450 | 3876 |
| 544 | 20230906 | 093700 | 5857580950 | 39500 | 39600 | 39600 | 39500 | 4690 |
| 545 | 20230906 | 093600 | 5671965400 | 39600 | 39550 | 39600 | 39550 | 1450 |
| 546 | 20230906 | 093500 | 5614599900 | 39600 | 39650 | 39700 | 39550 | 7429 |
| 547 | 20230906 | 093400 | 5320143850 | 39650 | 39750 | 39750 | 39650 | 1850 |
| 548 | 20230906 | 093300 | 5246709550 | 39700 | 39800 | 39800 | 39700 | 1513 |
| 549 | 20230906 | 093200 | 5186555350 | 39800 | 39850 | 39850 | 39800 | 4500 |
| 550 | 20230906 | 093100 | 5007436500 | 39850 | 39850 | 39850 | 39800 | 985 |
| 551 | 20230906 | 093000 | 4968233150 | 39800 | 39800 | 39850 | 39750 | 2611 |
| 552 | 20230906 | 092900 | 4864308100 | 39800 | 39900 | 39900 | 39750 | 2974 |
| 553 | 20230906 | 092800 | 4745887600 | 39850 | 39800 | 39950 | 39800 | 3450 |
| 554 | 20230906 | 092700 | 4608249100 | 39800 | 39900 | 39950 | 39750 | 4731 |
| 555 | 20230906 | 092600 | 4419832400 | 39950 | 39950 | 40000 | 39900 | 8664 |
| 556 | 20230906 | 092500 | 4073910450 | 39950 | 39950 | 40000 | 39900 | 4433 |
| 557 | 20230906 | 092400 | 3896753050 | 40000 | 39950 | 40000 | 39950 | 10557 |
| 558 | 20230906 | 092300 | 3474643350 | 39950 | 39850 | 39950 | 39850 | 7669 |
| 559 | 20230906 | 092200 | 3168510200 | 39850 | 39900 | 39900 | 39850 | 441 |
| 560 | 20230906 | 092100 | 3150918150 | 39850 | 39800 | 39900 | 39800 | 1277 |
| 561 | 20230906 | 092000 | 3100019800 | 39850 | 39800 | 39850 | 39800 | 2146 |
| 562 | 20230906 | 091900 | 3014571350 | 39750 | 39750 | 39800 | 39750 | 335 |
| 563 | 20230906 | 091800 | 3001247900 | 39750 | 39750 | 39850 | 39700 | 5444 |
| 564 | 20230906 | 091700 | 2784661300 | 39750 | 39850 | 39850 | 39700 | 5659 |
| 565 | 20230906 | 091600 | 2559462400 | 39850 | 39800 | 39850 | 39750 | 5767 |
| 566 | 20230906 | 091500 | 2329906350 | 39800 | 39700 | 39800 | 39700 | 7454 |
| 567 | 20230906 | 091400 | 2033418700 | 39700 | 39650 | 39700 | 39650 | 1718 |
| 568 | 20230906 | 091300 | 1965224650 | 39650 | 39750 | 39750 | 39650 | 3416 |
| 569 | 20230906 | 091200 | 1829624900 | 39750 | 39750 | 39800 | 39700 | 2222 |
| 570 | 20230906 | 091100 | 1741306900 | 39750 | 39650 | 39750 | 39650 | 2049 |
| 571 | 20230906 | 091000 | 1659963900 | 39700 | 39600 | 39700 | 39550 | 4240 |
| 572 | 20230906 | 090900 | 1492136400 | 39600 | 39750 | 39750 | 39600 | 3771 |
| 573 | 20230906 | 090800 | 1342500550 | 39800 | 39600 | 39800 | 39550 | 6844 |
| 574 | 20230906 | 090700 | 1070723500 | 39550 | 39600 | 39600 | 39500 | 1608 |
| 575 | 20230906 | 090600 | 1007128500 | 39600 | 39550 | 39600 | 39500 | 1223 |
| 576 | 20230906 | 090500 | 958758100 | 39500 | 39550 | 39550 | 39450 | 2588 |
| 577 | 20230906 | 090400 | 856524650 | 39550 | 39550 | 39550 | 39500 | 1443 |
| 578 | 20230906 | 090300 | 799481150 | 39500 | 39600 | 39650 | 39500 | 2682 |
| 579 | 20230906 | 090200 | 693354400 | 39600 | 39350 | 39600 | 39350 | 5892 |
| 580 | 20230906 | 090100 | 460625650 | 39350 | 39100 | 39450 | 39100 | 3963 |
| 581 | 20230906 | 090000 | 304902600 | 39100 | 39100 | 39100 | 38850 | 7628 |