32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 3 | 20230908 | 185600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230908 | 185500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230908 | 185400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230908 | 185300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230908 | 185200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230908 | 185100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230908 | 185000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230908 | 184900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230908 | 184800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230908 | 184700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230908 | 184600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230908 | 184500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230908 | 184400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230908 | 184300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230908 | 184200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230908 | 184100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230908 | 184000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230908 | 183900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230908 | 183800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230908 | 183700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230908 | 183600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230908 | 183500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230908 | 183400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230908 | 183300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230908 | 183200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230908 | 183100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230908 | 183000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230908 | 182900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230908 | 182800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230908 | 182700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 33 | 20230908 | 182600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230908 | 182500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230908 | 182400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230908 | 182300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230908 | 182200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230908 | 182100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230908 | 182000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230908 | 181900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230908 | 181800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230908 | 181700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230908 | 181600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230908 | 181500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230908 | 181400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230908 | 181300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230908 | 181200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230908 | 181100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230908 | 181000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230908 | 180900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230908 | 180800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230908 | 180700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230908 | 180600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230908 | 180500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230908 | 180400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230908 | 180300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230908 | 180200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230908 | 180100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230908 | 180000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230908 | 175900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230908 | 175800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230908 | 175700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 63 | 20230908 | 175600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230908 | 175500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230908 | 175400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230908 | 175300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230908 | 175200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230908 | 175100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230908 | 175000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230908 | 174900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230908 | 174800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230908 | 174700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230908 | 174600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230908 | 174500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230908 | 174400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230908 | 174300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230908 | 174200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230908 | 174100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230908 | 174000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230908 | 173900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230908 | 173800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230908 | 173700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230908 | 173600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230908 | 173500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230908 | 173400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230908 | 173300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230908 | 173200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230908 | 173100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230908 | 173000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230908 | 172900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230908 | 172800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230908 | 172700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 93 | 20230908 | 172600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230908 | 172500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230908 | 172400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230908 | 172300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230908 | 172200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230908 | 172100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230908 | 172000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230908 | 171900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230908 | 171800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230908 | 171700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230908 | 171600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230908 | 171500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230908 | 171400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230908 | 171300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230908 | 171200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230908 | 171100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230908 | 171000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230908 | 170900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230908 | 170800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230908 | 170700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230908 | 170600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230908 | 170500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230908 | 170400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230908 | 170300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230908 | 170200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230908 | 170100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230908 | 170000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230908 | 165900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230908 | 165800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230908 | 165700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 123 | 20230908 | 165600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230908 | 165500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230908 | 165400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230908 | 165300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230908 | 165200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230908 | 165100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230908 | 165000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230908 | 164900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230908 | 164800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230908 | 164700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230908 | 164600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230908 | 164500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230908 | 164400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230908 | 164300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230908 | 164200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230908 | 164100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230908 | 164000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230908 | 163900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230908 | 163800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230908 | 163700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230908 | 163600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230908 | 163500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230908 | 163400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230908 | 163300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230908 | 163200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230908 | 163100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230908 | 163000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230908 | 162900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230908 | 162800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230908 | 162700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 153 | 20230908 | 162600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230908 | 162500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230908 | 162400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230908 | 162300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230908 | 162200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230908 | 162100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230908 | 162000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230908 | 161900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230908 | 161800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230908 | 161700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230908 | 161600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230908 | 161500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230908 | 161400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230908 | 161300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230908 | 161200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230908 | 161100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230908 | 161000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230908 | 160900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230908 | 160800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230908 | 160700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230908 | 160600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230908 | 160500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230908 | 160400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230908 | 160300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230908 | 160200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230908 | 160100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230908 | 160000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230908 | 155900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230908 | 155800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230908 | 155700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 183 | 20230908 | 155600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230908 | 155500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230908 | 155400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230908 | 155300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230908 | 155200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230908 | 155100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230908 | 155000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230908 | 154900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230908 | 154800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230908 | 154700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230908 | 154600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230908 | 154500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230908 | 154400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230908 | 154300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230908 | 154200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230908 | 154100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230908 | 154000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230908 | 153900 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230908 | 153800 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230908 | 153700 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230908 | 153600 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230908 | 153500 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230908 | 153400 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230908 | 153300 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230908 | 153200 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230908 | 153100 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230908 | 153000 | 9403574550 | 23450 | 23450 | 23450 | 23450 | 4920 |
| 210 | 20230908 | 152900 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230908 | 152800 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230908 | 152700 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 213 | 20230908 | 152600 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230908 | 152500 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230908 | 152400 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230908 | 152300 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230908 | 152200 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230908 | 152100 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230908 | 152000 | 9288200550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230908 | 151900 | 9288200550 | 23350 | 23350 | 23350 | 23300 | 712 |
| 221 | 20230908 | 151800 | 9271588700 | 23300 | 23300 | 23350 | 23300 | 220 |
| 222 | 20230908 | 151700 | 9266460700 | 23350 | 23300 | 23350 | 23300 | 381 |
| 223 | 20230908 | 151600 | 9257570800 | 23350 | 23300 | 23350 | 23300 | 382 |
| 224 | 20230908 | 151500 | 9248661850 | 23300 | 23300 | 23350 | 23300 | 405 |
| 225 | 20230908 | 151400 | 9239223250 | 23300 | 23350 | 23350 | 23300 | 1427 |
| 226 | 20230908 | 151300 | 9205919050 | 23350 | 23350 | 23400 | 23350 | 479 |
| 227 | 20230908 | 151200 | 9194726100 | 23350 | 23350 | 23400 | 23350 | 452 |
| 228 | 20230908 | 151100 | 9184171400 | 23400 | 23350 | 23400 | 23350 | 637 |
| 229 | 20230908 | 151000 | 9169295500 | 23350 | 23350 | 23400 | 23350 | 523 |
| 230 | 20230908 | 150900 | 9157076300 | 23400 | 23400 | 23400 | 23350 | 580 |
| 231 | 20230908 | 150800 | 9143516650 | 23400 | 23350 | 23450 | 23350 | 544 |
| 232 | 20230908 | 150700 | 9130807250 | 23400 | 23400 | 23450 | 23350 | 480 |
| 233 | 20230908 | 150600 | 9119588550 | 23450 | 23400 | 23450 | 23400 | 891 |
| 234 | 20230908 | 150500 | 9098734050 | 23450 | 23450 | 23450 | 23400 | 850 |
| 235 | 20230908 | 150400 | 9078823250 | 23400 | 23400 | 23450 | 23400 | 404 |
| 236 | 20230908 | 150300 | 9069365800 | 23400 | 23400 | 23450 | 23400 | 635 |
| 237 | 20230908 | 150200 | 9054498100 | 23400 | 23500 | 23500 | 23400 | 708 |
| 238 | 20230908 | 150100 | 9037898000 | 23500 | 23450 | 23500 | 23450 | 3318 |
| 239 | 20230908 | 150000 | 8960069800 | 23450 | 23500 | 23500 | 23450 | 2552 |
| 240 | 20230908 | 145900 | 8900181950 | 23450 | 23450 | 23500 | 23400 | 1148 |
| 241 | 20230908 | 145800 | 8873254300 | 23400 | 23450 | 23500 | 23400 | 2707 |
| 242 | 20230908 | 145700 | 8809769150 | 23450 | 23450 | 23500 | 23400 | 3831 |
| 243 | 20230908 | 145600 | 8719857250 | 23450 | 23400 | 23450 | 23350 | 1885 |
| 244 | 20230908 | 145500 | 8675709400 | 23350 | 23350 | 23400 | 23350 | 713 |
| 245 | 20230908 | 145400 | 8659044550 | 23350 | 23400 | 23400 | 23300 | 1237 |
| 246 | 20230908 | 145300 | 8630134400 | 23400 | 23350 | 23400 | 23300 | 870 |
| 247 | 20230908 | 145200 | 8609803250 | 23300 | 23250 | 23350 | 23200 | 655 |
| 248 | 20230908 | 145100 | 8594558100 | 23300 | 23250 | 23350 | 23200 | 463 |
| 249 | 20230908 | 145000 | 8583777350 | 23250 | 23350 | 23350 | 23250 | 784 |
| 250 | 20230908 | 144900 | 8565510400 | 23350 | 23300 | 23400 | 23250 | 972 |
| 251 | 20230908 | 144800 | 8542863100 | 23300 | 23300 | 23350 | 23300 | 747 |
| 252 | 20230908 | 144700 | 8525428550 | 23350 | 23350 | 23400 | 23300 | 660 |
| 253 | 20230908 | 144600 | 8510017850 | 23300 | 23250 | 23400 | 23250 | 523 |
| 254 | 20230908 | 144500 | 8497814350 | 23250 | 23300 | 23400 | 23250 | 1000 |
| 255 | 20230908 | 144400 | 8474471950 | 23350 | 23300 | 23400 | 23300 | 882 |
| 256 | 20230908 | 144300 | 8453885600 | 23300 | 23300 | 23400 | 23250 | 506 |
| 257 | 20230908 | 144200 | 8442064350 | 23300 | 23350 | 23400 | 23250 | 849 |
| 258 | 20230908 | 144100 | 8422238150 | 23300 | 23300 | 23400 | 23300 | 749 |
| 259 | 20230908 | 144000 | 8404761250 | 23400 | 23250 | 23400 | 23250 | 616 |
| 260 | 20230908 | 143900 | 8390383150 | 23250 | 23350 | 23400 | 23250 | 747 |
| 261 | 20230908 | 143800 | 8372944150 | 23250 | 23300 | 23400 | 23250 | 762 |
| 262 | 20230908 | 143700 | 8355200700 | 23250 | 23250 | 23400 | 23250 | 548 |
| 263 | 20230908 | 143600 | 8342419800 | 23250 | 23250 | 23350 | 23200 | 1669 |
| 264 | 20230908 | 143500 | 8303521600 | 23200 | 23150 | 23300 | 23150 | 580 |
| 265 | 20230908 | 143400 | 8290043300 | 23200 | 23150 | 23300 | 23150 | 632 |
| 266 | 20230908 | 143300 | 8275348300 | 23200 | 23200 | 23200 | 23150 | 358 |
| 267 | 20230908 | 143200 | 8267042800 | 23100 | 23150 | 23250 | 23100 | 1399 |
| 268 | 20230908 | 143100 | 8234670350 | 23200 | 23300 | 23350 | 23200 | 1249 |
| 269 | 20230908 | 143000 | 8205636300 | 23350 | 23400 | 23400 | 23200 | 1116 |
| 270 | 20230908 | 142900 | 8179623650 | 23250 | 23300 | 23400 | 23250 | 1369 |
| 271 | 20230908 | 142800 | 8147709900 | 23300 | 23350 | 23400 | 23300 | 833 |
| 272 | 20230908 | 142700 | 8128249150 | 23350 | 23350 | 23400 | 23350 | 841 |
| 273 | 20230908 | 142600 | 8108588100 | 23350 | 23350 | 23350 | 23300 | 426 |
| 274 | 20230908 | 142500 | 8098642050 | 23300 | 23350 | 23400 | 23300 | 369 |
| 275 | 20230908 | 142400 | 8090024750 | 23350 | 23400 | 23400 | 23350 | 797 |
| 276 | 20230908 | 142300 | 8071410850 | 23400 | 23350 | 23400 | 23350 | 363 |
| 277 | 20230908 | 142200 | 8062918350 | 23400 | 23300 | 23400 | 23300 | 412 |
| 278 | 20230908 | 142100 | 8053299150 | 23300 | 23350 | 23350 | 23300 | 626 |
| 279 | 20230908 | 142000 | 8038683750 | 23350 | 23300 | 23350 | 23250 | 456 |
| 280 | 20230908 | 141900 | 8028048950 | 23200 | 23200 | 23300 | 23200 | 2246 |
| 281 | 20230908 | 141800 | 7975862550 | 23250 | 23250 | 23250 | 23200 | 423 |
| 282 | 20230908 | 141700 | 7966028950 | 23250 | 23200 | 23250 | 23200 | 285 |
| 283 | 20230908 | 141600 | 7959404300 | 23250 | 23300 | 23350 | 23200 | 530 |
| 284 | 20230908 | 141500 | 7947058750 | 23250 | 23250 | 23350 | 23250 | 579 |
| 285 | 20230908 | 141400 | 7933577750 | 23250 | 23300 | 23350 | 23250 | 745 |
| 286 | 20230908 | 141300 | 7916234050 | 23250 | 23300 | 23350 | 23250 | 1092 |
| 287 | 20230908 | 141200 | 7890785250 | 23350 | 23350 | 23350 | 23300 | 540 |
| 288 | 20230908 | 141100 | 7878176750 | 23300 | 23400 | 23400 | 23300 | 2024 |
| 289 | 20230908 | 141000 | 7830899900 | 23400 | 23300 | 23400 | 23300 | 1013 |
| 290 | 20230908 | 140900 | 7807240300 | 23350 | 23350 | 23350 | 23300 | 1413 |
| 291 | 20230908 | 140800 | 7774249200 | 23350 | 23350 | 23350 | 23300 | 658 |
| 292 | 20230908 | 140700 | 7758890900 | 23350 | 23300 | 23350 | 23250 | 866 |
| 293 | 20230908 | 140600 | 7738698600 | 23300 | 23300 | 23350 | 23300 | 1177 |
| 294 | 20230908 | 140500 | 7711260050 | 23300 | 23300 | 23300 | 23250 | 1186 |
| 295 | 20230908 | 140400 | 7683626800 | 23300 | 23200 | 23300 | 23200 | 349 |
| 296 | 20230908 | 140300 | 7675503300 | 23200 | 23250 | 23250 | 23200 | 733 |
| 297 | 20230908 | 140200 | 7658476350 | 23250 | 23200 | 23250 | 23200 | 393 |
| 298 | 20230908 | 140100 | 7649340000 | 23200 | 23200 | 23250 | 23200 | 354 |
| 299 | 20230908 | 140000 | 7641110000 | 23250 | 23200 | 23250 | 23200 | 353 |
| 300 | 20230908 | 135900 | 7632904400 | 23200 | 23100 | 23250 | 23100 | 129 |
| 301 | 20230908 | 135800 | 7629906600 | 23150 | 23050 | 23250 | 23050 | 3570 |
| 302 | 20230908 | 135700 | 7547243700 | 23050 | 23050 | 23100 | 23050 | 405 |
| 303 | 20230908 | 135600 | 7537899850 | 23050 | 23100 | 23100 | 23050 | 290 |
| 304 | 20230908 | 135500 | 7531201350 | 23100 | 23050 | 23100 | 23000 | 336 |
| 305 | 20230908 | 135400 | 7523446900 | 23050 | 23050 | 23100 | 23000 | 264 |
| 306 | 20230908 | 135300 | 7517359250 | 23050 | 23050 | 23050 | 23000 | 395 |
| 307 | 20230908 | 135200 | 7508266050 | 23050 | 23000 | 23050 | 23000 | 422 |
| 308 | 20230908 | 135100 | 7498549450 | 23000 | 23050 | 23050 | 23000 | 268 |
| 309 | 20230908 | 135000 | 7492372200 | 23000 | 23000 | 23050 | 23000 | 396 |
| 310 | 20230908 | 134900 | 7483255050 | 23050 | 23050 | 23050 | 23000 | 30 |
| 311 | 20230908 | 134800 | 7482564000 | 23000 | 23000 | 23050 | 23000 | 317 |
| 312 | 20230908 | 134700 | 7475257500 | 23000 | 23050 | 23050 | 23000 | 85 |
| 313 | 20230908 | 134600 | 7473300700 | 23050 | 23000 | 23100 | 23000 | 225 |
| 314 | 20230908 | 134500 | 7468104450 | 23050 | 23050 | 23100 | 23050 | 279 |
| 315 | 20230908 | 134400 | 7461673100 | 23050 | 23050 | 23100 | 23050 | 241 |
| 316 | 20230908 | 134300 | 7456107950 | 23050 | 23050 | 23100 | 23050 | 502 |
| 317 | 20230908 | 134200 | 7444536050 | 23100 | 23050 | 23100 | 23050 | 34 |
| 318 | 20230908 | 134100 | 7443751750 | 23050 | 23050 | 23100 | 23050 | 22 |
| 319 | 20230908 | 134000 | 7443244000 | 23100 | 23000 | 23100 | 23000 | 40 |
| 320 | 20230908 | 133900 | 7442320650 | 23000 | 23100 | 23100 | 23000 | 273 |
| 321 | 20230908 | 133800 | 7436028350 | 23050 | 23100 | 23150 | 23050 | 485 |
| 322 | 20230908 | 133700 | 7424831050 | 23100 | 23050 | 23100 | 23050 | 34 |
| 323 | 20230908 | 133600 | 7424046150 | 23050 | 23050 | 23050 | 23000 | 66 |
| 324 | 20230908 | 133500 | 7422525150 | 23050 | 23000 | 23100 | 23000 | 34 |
| 325 | 20230908 | 133400 | 7421741250 | 23000 | 23050 | 23100 | 23000 | 145 |
| 326 | 20230908 | 133300 | 7418396750 | 23050 | 23100 | 23100 | 23000 | 500 |
| 327 | 20230908 | 133200 | 7406869750 | 23050 | 23100 | 23100 | 23050 | 56 |
| 328 | 20230908 | 133100 | 7405577850 | 23050 | 23050 | 23100 | 23050 | 42 |
| 329 | 20230908 | 133000 | 7404608600 | 23050 | 23050 | 23100 | 23050 | 504 |
| 330 | 20230908 | 132900 | 7392989050 | 23050 | 23050 | 23100 | 23050 | 58 |
| 331 | 20230908 | 132800 | 7391649900 | 23100 | 23050 | 23100 | 23050 | 78 |
| 332 | 20230908 | 132700 | 7389851900 | 23100 | 23050 | 23100 | 23050 | 498 |
| 333 | 20230908 | 132600 | 7378367500 | 23050 | 23100 | 23100 | 23050 | 20 |
| 334 | 20230908 | 132500 | 7377906100 | 23050 | 23050 | 23050 | 23050 | 12 |
| 335 | 20230908 | 132400 | 7377629500 | 23100 | 23050 | 23100 | 23050 | 73 |
| 336 | 20230908 | 132300 | 7375945200 | 23050 | 23100 | 23100 | 23050 | 134 |
| 337 | 20230908 | 132200 | 7372856050 | 23050 | 23050 | 23100 | 23050 | 56 |
| 338 | 20230908 | 132100 | 7371564550 | 23050 | 23050 | 23100 | 23050 | 242 |
| 339 | 20230908 | 132000 | 7365983200 | 23050 | 23050 | 23050 | 23050 | 116 |
| 340 | 20230908 | 131900 | 7363309400 | 23100 | 23050 | 23100 | 23050 | 30 |
| 341 | 20230908 | 131800 | 7362617050 | 23050 | 23050 | 23100 | 23050 | 210 |
| 342 | 20230908 | 131700 | 7357775450 | 23050 | 23050 | 23100 | 23000 | 423 |
| 343 | 20230908 | 131600 | 7348024800 | 23050 | 23000 | 23100 | 23000 | 131 |
| 344 | 20230908 | 131500 | 7345002750 | 23050 | 23050 | 23100 | 23000 | 658 |
| 345 | 20230908 | 131400 | 7329834800 | 23050 | 23100 | 23100 | 23050 | 1790 |
| 346 | 20230908 | 131300 | 7288498100 | 23100 | 23100 | 23200 | 23100 | 773 |
| 347 | 20230908 | 131200 | 7270635100 | 23200 | 23100 | 23200 | 23100 | 126 |
| 348 | 20230908 | 131100 | 7267721550 | 23150 | 23150 | 23150 | 23100 | 589 |
| 349 | 20230908 | 131000 | 7254086450 | 23150 | 23150 | 23150 | 23100 | 463 |
| 350 | 20230908 | 130900 | 7243381100 | 23150 | 23150 | 23150 | 23100 | 154 |
| 351 | 20230908 | 130800 | 7239816200 | 23150 | 23150 | 23200 | 23100 | 549 |
| 352 | 20230908 | 130700 | 7227085800 | 23150 | 23200 | 23200 | 23100 | 1307 |
| 353 | 20230908 | 130600 | 7196847400 | 23200 | 23150 | 23200 | 23150 | 303 |
| 354 | 20230908 | 130500 | 7189832800 | 23150 | 23200 | 23300 | 23150 | 203 |
| 355 | 20230908 | 130400 | 7185121200 | 23200 | 23200 | 23300 | 23200 | 343 |
| 356 | 20230908 | 130300 | 7177159150 | 23250 | 23200 | 23250 | 23200 | 13 |
| 357 | 20230908 | 130200 | 7176857150 | 23200 | 23200 | 23300 | 23200 | 645 |
| 358 | 20230908 | 130100 | 7161890700 | 23300 | 23250 | 23300 | 23200 | 1194 |
| 359 | 20230908 | 130000 | 7134120050 | 23300 | 23300 | 23350 | 23250 | 169 |
| 360 | 20230908 | 125900 | 7130184100 | 23300 | 23350 | 23350 | 23300 | 253 |
| 361 | 20230908 | 125800 | 7124288000 | 23300 | 23350 | 23400 | 23300 | 23 |
| 362 | 20230908 | 125700 | 7123751900 | 23400 | 23300 | 23400 | 23250 | 1588 |
| 363 | 20230908 | 125600 | 7086618950 | 23350 | 23300 | 23350 | 23250 | 1197 |
| 364 | 20230908 | 125500 | 7058682750 | 23300 | 23300 | 23300 | 23250 | 262 |
| 365 | 20230908 | 125400 | 7052587400 | 23300 | 23250 | 23300 | 23250 | 270 |
| 366 | 20230908 | 125300 | 7046297000 | 23250 | 23300 | 23300 | 23250 | 381 |
| 367 | 20230908 | 125200 | 7037421500 | 23300 | 23250 | 23300 | 23250 | 271 |
| 368 | 20230908 | 125100 | 7031109700 | 23300 | 23250 | 23300 | 23250 | 161 |
| 369 | 20230908 | 125000 | 7027359800 | 23300 | 23300 | 23350 | 23300 | 729 |
| 370 | 20230908 | 124900 | 7010360650 | 23350 | 23300 | 23350 | 23300 | 441 |
| 371 | 20230908 | 124800 | 7000063950 | 23300 | 23300 | 23400 | 23250 | 867 |
| 372 | 20230908 | 124700 | 6979785600 | 23300 | 23350 | 23350 | 23250 | 1255 |
| 373 | 20230908 | 124600 | 6950489600 | 23350 | 23200 | 23350 | 23200 | 1398 |
| 374 | 20230908 | 124500 | 6917921600 | 23200 | 23150 | 23200 | 23150 | 389 |
| 375 | 20230908 | 124400 | 6908912700 | 23200 | 23150 | 23200 | 23150 | 744 |
| 376 | 20230908 | 124300 | 6891686750 | 23150 | 23150 | 23250 | 23150 | 332 |
| 377 | 20230908 | 124200 | 6883998950 | 23200 | 23200 | 23200 | 23150 | 2278 |
| 378 | 20230908 | 124100 | 6831154100 | 23200 | 23200 | 23250 | 23200 | 476 |
| 379 | 20230908 | 124000 | 6820107300 | 23250 | 23200 | 23250 | 23200 | 62 |
| 380 | 20230908 | 123900 | 6818667850 | 23200 | 23250 | 23300 | 23200 | 1373 |
| 381 | 20230908 | 123800 | 6786746650 | 23300 | 23300 | 23300 | 23250 | 1190 |
| 382 | 20230908 | 123700 | 6759028900 | 23300 | 23350 | 23350 | 23300 | 244 |
| 383 | 20230908 | 123600 | 6753339600 | 23350 | 23400 | 23400 | 23300 | 833 |
| 384 | 20230908 | 123500 | 6733880200 | 23400 | 23350 | 23400 | 23350 | 1046 |
| 385 | 20230908 | 123400 | 6709445100 | 23350 | 23350 | 23350 | 23300 | 366 |
| 386 | 20230908 | 123300 | 6700901100 | 23350 | 23350 | 23350 | 23300 | 805 |
| 387 | 20230908 | 123200 | 6682106600 | 23350 | 23350 | 23400 | 23350 | 2944 |
| 388 | 20230908 | 123100 | 6613359600 | 23300 | 23300 | 23400 | 23300 | 4195 |
| 389 | 20230908 | 123000 | 6515470850 | 23350 | 23300 | 23350 | 23300 | 393 |
| 390 | 20230908 | 122900 | 6506299300 | 23350 | 23350 | 23350 | 23200 | 14070 |
| 391 | 20230908 | 122800 | 6179650250 | 23350 | 23350 | 23350 | 23300 | 1387 |
| 392 | 20230908 | 122700 | 6147268100 | 23300 | 23150 | 23300 | 23150 | 2649 |
| 393 | 20230908 | 122600 | 6085786150 | 23150 | 23300 | 23300 | 23150 | 1415 |
| 394 | 20230908 | 122500 | 6052943100 | 23250 | 23300 | 23300 | 23200 | 2408 |
| 395 | 20230908 | 122400 | 5996893200 | 23300 | 23350 | 23400 | 23250 | 9573 |
| 396 | 20230908 | 122300 | 5773469300 | 23300 | 23300 | 23350 | 23250 | 2002 |
| 397 | 20230908 | 122200 | 5726827850 | 23300 | 23350 | 23350 | 23300 | 1376 |
| 398 | 20230908 | 122100 | 5694717150 | 23350 | 23350 | 23350 | 23300 | 349 |
| 399 | 20230908 | 122000 | 5686583950 | 23300 | 23300 | 23350 | 23250 | 2011 |
| 400 | 20230908 | 121900 | 5639718500 | 23300 | 23050 | 23300 | 23050 | 5725 |
| 401 | 20230908 | 121800 | 5507033350 | 23000 | 23050 | 23050 | 23000 | 27 |
| 402 | 20230908 | 121700 | 5506411150 | 23000 | 22950 | 23050 | 22950 | 1026 |
| 403 | 20230908 | 121600 | 5482812050 | 23000 | 23000 | 23000 | 23000 | 93 |
| 404 | 20230908 | 121500 | 5480673050 | 23000 | 23000 | 23000 | 22900 | 1011 |
| 405 | 20230908 | 121400 | 5457420450 | 22900 | 22850 | 22950 | 22800 | 2370 |
| 406 | 20230908 | 121300 | 5403102700 | 22800 | 22850 | 22850 | 22800 | 161 |
| 407 | 20230908 | 121200 | 5399429200 | 22800 | 22800 | 22850 | 22800 | 541 |
| 408 | 20230908 | 121100 | 5387094000 | 22800 | 22850 | 22850 | 22800 | 69 |
| 409 | 20230908 | 121000 | 5385517400 | 22850 | 22850 | 22850 | 22800 | 342 |
| 410 | 20230908 | 120900 | 5377715850 | 22850 | 22900 | 22900 | 22800 | 63 |
| 411 | 20230908 | 120800 | 5376276250 | 22850 | 22850 | 22900 | 22850 | 109 |
| 412 | 20230908 | 120700 | 5373785250 | 22850 | 22850 | 22900 | 22850 | 158 |
| 413 | 20230908 | 120600 | 5370174200 | 22850 | 22850 | 22900 | 22850 | 90 |
| 414 | 20230908 | 120500 | 5368116750 | 22850 | 22850 | 22900 | 22800 | 588 |
| 415 | 20230908 | 120400 | 5354672950 | 22850 | 22900 | 22900 | 22850 | 49 |
| 416 | 20230908 | 120300 | 5353551450 | 22850 | 22850 | 22900 | 22850 | 97 |
| 417 | 20230908 | 120200 | 5351334600 | 22850 | 22850 | 22900 | 22850 | 193 |
| 418 | 20230908 | 120100 | 5346915350 | 22850 | 22850 | 22900 | 22800 | 98 |
| 419 | 20230908 | 120000 | 5344675650 | 22800 | 22900 | 22900 | 22800 | 95 |
| 420 | 20230908 | 115900 | 5342505250 | 22900 | 22800 | 22900 | 22800 | 145 |
| 421 | 20230908 | 115800 | 5339190300 | 22800 | 22850 | 22850 | 22750 | 2380 |
| 422 | 20230908 | 115700 | 5284925450 | 22800 | 22850 | 22850 | 22800 | 372 |
| 423 | 20230908 | 115600 | 5276430250 | 22900 | 22850 | 22900 | 22800 | 412 |
| 424 | 20230908 | 115500 | 5267020050 | 22850 | 22900 | 22950 | 22800 | 1339 |
| 425 | 20230908 | 115400 | 5236422800 | 22950 | 22850 | 23000 | 22850 | 425 |
| 426 | 20230908 | 115300 | 5226691050 | 22900 | 22950 | 22950 | 22900 | 652 |
| 427 | 20230908 | 115200 | 5211758250 | 22900 | 22950 | 22950 | 22900 | 58 |
| 428 | 20230908 | 115100 | 5210427550 | 23000 | 22950 | 23000 | 22900 | 864 |
| 429 | 20230908 | 115000 | 5190609400 | 23000 | 22950 | 23000 | 22950 | 68 |
| 430 | 20230908 | 114900 | 5189048400 | 22950 | 22950 | 23000 | 22950 | 453 |
| 431 | 20230908 | 114800 | 5178651400 | 22950 | 23000 | 23050 | 22950 | 991 |
| 432 | 20230908 | 114700 | 5155863400 | 23000 | 23050 | 23050 | 23000 | 220 |
| 433 | 20230908 | 114600 | 5150802450 | 23000 | 23000 | 23100 | 23000 | 90 |
| 434 | 20230908 | 114500 | 5148729050 | 23050 | 23050 | 23100 | 23000 | 131 |
| 435 | 20230908 | 114400 | 5145709350 | 23050 | 23100 | 23150 | 23050 | 312 |
| 436 | 20230908 | 114300 | 5138516850 | 23150 | 23050 | 23150 | 23050 | 188 |
| 437 | 20230908 | 114200 | 5134180750 | 23050 | 23000 | 23050 | 23000 | 211 |
| 438 | 20230908 | 114100 | 5129325950 | 23000 | 23050 | 23050 | 23000 | 290 |
| 439 | 20230908 | 114000 | 5122655200 | 23050 | 22900 | 23050 | 22900 | 422 |
| 440 | 20230908 | 113900 | 5112979500 | 22900 | 23150 | 23200 | 22900 | 1605 |
| 441 | 20230908 | 113800 | 5075998750 | 23150 | 23200 | 23200 | 23100 | 966 |
| 442 | 20230908 | 113700 | 5053622050 | 23250 | 23250 | 23250 | 23200 | 350 |
| 443 | 20230908 | 113600 | 5045501150 | 23200 | 23250 | 23250 | 23200 | 346 |
| 444 | 20230908 | 113500 | 5037473600 | 23250 | 23250 | 23250 | 23200 | 447 |
| 445 | 20230908 | 113400 | 5027080900 | 23200 | 23200 | 23250 | 23200 | 525 |
| 446 | 20230908 | 113300 | 5014880400 | 23200 | 23250 | 23300 | 23200 | 1001 |
| 447 | 20230908 | 113200 | 4991605700 | 23250 | 23200 | 23250 | 23200 | 283 |
| 448 | 20230908 | 113100 | 4985026750 | 23250 | 23150 | 23300 | 23150 | 1497 |
| 449 | 20230908 | 113000 | 4950171900 | 23150 | 23250 | 23300 | 23150 | 835 |
| 450 | 20230908 | 112900 | 4930791200 | 23250 | 23200 | 23250 | 23200 | 99 |
| 451 | 20230908 | 112800 | 4928490500 | 23250 | 23250 | 23250 | 23150 | 170 |
| 452 | 20230908 | 112700 | 4924539450 | 23250 | 23250 | 23250 | 23200 | 422 |
| 453 | 20230908 | 112600 | 4914730850 | 23250 | 23200 | 23250 | 23200 | 1246 |
| 454 | 20230908 | 112500 | 4885762400 | 23250 | 23200 | 23250 | 23200 | 339 |
| 455 | 20230908 | 112400 | 4877880750 | 23200 | 23200 | 23200 | 23150 | 72 |
| 456 | 20230908 | 112300 | 4876210550 | 23200 | 23200 | 23200 | 23150 | 673 |
| 457 | 20230908 | 112200 | 4860597000 | 23150 | 23150 | 23200 | 23150 | 269 |
| 458 | 20230908 | 112100 | 4854356750 | 23150 | 23200 | 23200 | 23150 | 287 |
| 459 | 20230908 | 112000 | 4847698900 | 23200 | 23200 | 23200 | 23150 | 1497 |
| 460 | 20230908 | 111900 | 4812968550 | 23200 | 23100 | 23200 | 23100 | 481 |
| 461 | 20230908 | 111800 | 4801823450 | 23100 | 23100 | 23150 | 23100 | 43 |
| 462 | 20230908 | 111700 | 4800828250 | 23150 | 23050 | 23150 | 23050 | 237 |
| 463 | 20230908 | 111600 | 4795342200 | 23150 | 23050 | 23150 | 23050 | 470 |
| 464 | 20230908 | 111500 | 4784477250 | 23050 | 23050 | 23150 | 23050 | 409 |
| 465 | 20230908 | 111400 | 4775034800 | 23050 | 23100 | 23100 | 23050 | 302 |
| 466 | 20230908 | 111300 | 4768058650 | 23100 | 23050 | 23150 | 23050 | 494 |
| 467 | 20230908 | 111200 | 4756645300 | 23150 | 23050 | 23150 | 23050 | 272 |
| 468 | 20230908 | 111100 | 4750358350 | 23050 | 23100 | 23150 | 23050 | 593 |
| 469 | 20230908 | 111000 | 4736650650 | 23100 | 23150 | 23150 | 23100 | 293 |
| 470 | 20230908 | 110900 | 4729868450 | 23150 | 23150 | 23200 | 23150 | 244 |
| 471 | 20230908 | 110800 | 4724212200 | 23150 | 23050 | 23150 | 23050 | 398 |
| 472 | 20230908 | 110700 | 4715016250 | 23100 | 23100 | 23100 | 23050 | 514 |
| 473 | 20230908 | 110600 | 4703142900 | 23100 | 23050 | 23100 | 23050 | 690 |
| 474 | 20230908 | 110500 | 4687212000 | 23100 | 22950 | 23100 | 22950 | 873 |
| 475 | 20230908 | 110400 | 4667131800 | 22950 | 23100 | 23100 | 22950 | 781 |
| 476 | 20230908 | 110300 | 4649139850 | 23100 | 23100 | 23150 | 23000 | 851 |
| 477 | 20230908 | 110200 | 4629515400 | 23150 | 23300 | 23300 | 23150 | 968 |
| 478 | 20230908 | 110100 | 4607016900 | 23250 | 23300 | 23300 | 23250 | 294 |
| 479 | 20230908 | 110000 | 4600168000 | 23300 | 23250 | 23300 | 23250 | 668 |
| 480 | 20230908 | 105900 | 4584604700 | 23300 | 23300 | 23300 | 23250 | 841 |
| 481 | 20230908 | 105800 | 4565010750 | 23250 | 23250 | 23300 | 23250 | 478 |
| 482 | 20230908 | 105700 | 4553882200 | 23250 | 23200 | 23250 | 23200 | 455 |
| 483 | 20230908 | 105600 | 4543308000 | 23200 | 23250 | 23250 | 23200 | 934 |
| 484 | 20230908 | 105500 | 4521619250 | 23250 | 23300 | 23300 | 23250 | 414 |
| 485 | 20230908 | 105400 | 4511976650 | 23300 | 23250 | 23300 | 23250 | 1168 |
| 486 | 20230908 | 105300 | 4484766300 | 23300 | 23300 | 23300 | 23300 | 554 |
| 487 | 20230908 | 105200 | 4471858100 | 23300 | 23250 | 23300 | 23200 | 1202 |
| 488 | 20230908 | 105100 | 4443899250 | 23250 | 23200 | 23250 | 23200 | 677 |
| 489 | 20230908 | 105000 | 4428160650 | 23200 | 23250 | 23250 | 23200 | 482 |
| 490 | 20230908 | 104900 | 4416959700 | 23250 | 23200 | 23250 | 23200 | 673 |
| 491 | 20230908 | 104800 | 4401312550 | 23200 | 23200 | 23250 | 23200 | 474 |
| 492 | 20230908 | 104700 | 4390293050 | 23250 | 23200 | 23250 | 23200 | 1733 |
| 493 | 20230908 | 104600 | 4350014500 | 23200 | 23200 | 23250 | 23150 | 1686 |
| 494 | 20230908 | 104500 | 4310894450 | 23150 | 23200 | 23200 | 23150 | 426 |
| 495 | 20230908 | 104400 | 4301012250 | 23200 | 23150 | 23200 | 23100 | 513 |
| 496 | 20230908 | 104300 | 4289133500 | 23100 | 23150 | 23150 | 23100 | 378 |
| 497 | 20230908 | 104200 | 4280382900 | 23200 | 23100 | 23200 | 23100 | 414 |
| 498 | 20230908 | 104100 | 4270782150 | 23150 | 23100 | 23200 | 23100 | 677 |
| 499 | 20230908 | 104000 | 4255077900 | 23150 | 23200 | 23200 | 23100 | 834 |
| 500 | 20230908 | 103900 | 4235739150 | 23200 | 23200 | 23200 | 23100 | 365 |
| 501 | 20230908 | 103800 | 4227279150 | 23200 | 23150 | 23200 | 23100 | 1483 |
| 502 | 20230908 | 103700 | 4192943450 | 23150 | 23100 | 23150 | 23100 | 339 |
| 503 | 20230908 | 103600 | 4185098300 | 23150 | 23100 | 23150 | 23100 | 534 |
| 504 | 20230908 | 103500 | 4172742500 | 23150 | 23150 | 23150 | 23050 | 447 |
| 505 | 20230908 | 103400 | 4162401500 | 23150 | 23000 | 23150 | 23000 | 1160 |
| 506 | 20230908 | 103300 | 4135663750 | 23050 | 23100 | 23100 | 23050 | 417 |
| 507 | 20230908 | 103200 | 4126037650 | 23100 | 23100 | 23100 | 23000 | 756 |
| 508 | 20230908 | 103100 | 4108633100 | 23100 | 23100 | 23150 | 23050 | 675 |
| 509 | 20230908 | 103000 | 4093021650 | 23150 | 23050 | 23150 | 23050 | 690 |
| 510 | 20230908 | 102900 | 4077077500 | 23100 | 23100 | 23150 | 23100 | 301 |
| 511 | 20230908 | 102800 | 4070110950 | 23100 | 23100 | 23150 | 23050 | 1169 |
| 512 | 20230908 | 102700 | 4043090650 | 23100 | 23000 | 23100 | 23000 | 673 |
| 513 | 20230908 | 102600 | 4027568800 | 23000 | 23000 | 23050 | 22950 | 583 |
| 514 | 20230908 | 102500 | 4014139200 | 23000 | 22950 | 23000 | 22850 | 972 |
| 515 | 20230908 | 102400 | 3991843050 | 22900 | 22900 | 23000 | 22900 | 1206 |
| 516 | 20230908 | 102300 | 3964190200 | 22950 | 22950 | 22950 | 22900 | 908 |
| 517 | 20230908 | 102200 | 3943388150 | 23000 | 22950 | 23000 | 22900 | 631 |
| 518 | 20230908 | 102100 | 3928913250 | 23000 | 22950 | 23050 | 22900 | 698 |
| 519 | 20230908 | 102000 | 3912870150 | 22950 | 23100 | 23100 | 22950 | 619 |
| 520 | 20230908 | 101900 | 3898645900 | 23150 | 23050 | 23150 | 23050 | 495 |
| 521 | 20230908 | 101800 | 3887208350 | 23050 | 22950 | 23100 | 22950 | 348 |
| 522 | 20230908 | 101700 | 3879182400 | 22950 | 23150 | 23250 | 22950 | 1459 |
| 523 | 20230908 | 101600 | 3845492100 | 23200 | 23200 | 23250 | 23150 | 1183 |
| 524 | 20230908 | 101500 | 3818043000 | 23250 | 23200 | 23250 | 23200 | 686 |
| 525 | 20230908 | 101400 | 3802122900 | 23150 | 23100 | 23150 | 23100 | 2124 |
| 526 | 20230908 | 101300 | 3752955950 | 23050 | 23100 | 23100 | 23050 | 1352 |
| 527 | 20230908 | 101200 | 3721749750 | 23100 | 23050 | 23100 | 22900 | 1159 |
| 528 | 20230908 | 101100 | 3695085250 | 23100 | 23250 | 23250 | 23100 | 4604 |
| 529 | 20230908 | 101000 | 3588444450 | 23250 | 23250 | 23300 | 23250 | 2969 |
| 530 | 20230908 | 100900 | 3519402450 | 23250 | 23250 | 23300 | 23200 | 1942 |
| 531 | 20230908 | 100800 | 3474258150 | 23250 | 23250 | 23250 | 23200 | 1481 |
| 532 | 20230908 | 100700 | 3439849100 | 23250 | 23200 | 23250 | 23150 | 5304 |
| 533 | 20230908 | 100600 | 3316698650 | 23150 | 23100 | 23200 | 23100 | 1680 |
| 534 | 20230908 | 100500 | 3277807600 | 23150 | 22950 | 23150 | 22950 | 3298 |
| 535 | 20230908 | 100400 | 3201685500 | 22950 | 22900 | 22950 | 22900 | 549 |
| 536 | 20230908 | 100300 | 3189108250 | 22950 | 23000 | 23050 | 22950 | 1988 |
| 537 | 20230908 | 100200 | 3143395150 | 23000 | 23000 | 23100 | 23000 | 2729 |
| 538 | 20230908 | 100100 | 3080461200 | 23050 | 22900 | 23050 | 22900 | 1397 |
| 539 | 20230908 | 100000 | 3048283050 | 22900 | 22900 | 23050 | 22900 | 9231 |
| 540 | 20230908 | 095900 | 2836239500 | 22900 | 22800 | 22900 | 22800 | 436 |
| 541 | 20230908 | 095800 | 2826260050 | 22750 | 22850 | 22900 | 22750 | 2103 |
| 542 | 20230908 | 095700 | 2778176850 | 22850 | 22800 | 22900 | 22750 | 1647 |
| 543 | 20230908 | 095600 | 2740538750 | 22800 | 22700 | 22850 | 22700 | 615 |
| 544 | 20230908 | 095500 | 2726545900 | 22750 | 22800 | 22800 | 22650 | 889 |
| 545 | 20230908 | 095400 | 2706333250 | 22800 | 22900 | 22900 | 22800 | 1815 |
| 546 | 20230908 | 095300 | 2664863000 | 22900 | 22950 | 22950 | 22900 | 1965 |
| 547 | 20230908 | 095200 | 2619825550 | 22950 | 22850 | 22950 | 22850 | 2535 |
| 548 | 20230908 | 095100 | 2561764400 | 22850 | 22750 | 22900 | 22750 | 2751 |
| 549 | 20230908 | 095000 | 2498869450 | 22750 | 22700 | 22850 | 22700 | 2155 |
| 550 | 20230908 | 094900 | 2449782050 | 22700 | 22750 | 22750 | 22700 | 1221 |
| 551 | 20230908 | 094800 | 2422035700 | 22700 | 22750 | 22750 | 22700 | 370 |
| 552 | 20230908 | 094700 | 2413625900 | 22750 | 22700 | 22750 | 22650 | 764 |
| 553 | 20230908 | 094600 | 2396278050 | 22700 | 22650 | 22700 | 22650 | 255 |
| 554 | 20230908 | 094500 | 2390490100 | 22600 | 22700 | 22700 | 22600 | 206 |
| 555 | 20230908 | 094400 | 2385821900 | 22650 | 22550 | 22650 | 22500 | 1333 |
| 556 | 20230908 | 094300 | 2355703000 | 22550 | 22550 | 22600 | 22550 | 576 |
| 557 | 20230908 | 094200 | 2342703100 | 22600 | 22550 | 22600 | 22500 | 436 |
| 558 | 20230908 | 094100 | 2332876500 | 22550 | 22600 | 22600 | 22550 | 775 |
| 559 | 20230908 | 094000 | 2315391250 | 22650 | 22600 | 22650 | 22550 | 1524 |
| 560 | 20230908 | 093900 | 2280930050 | 22600 | 22650 | 22650 | 22600 | 1770 |
| 561 | 20230908 | 093800 | 2240875000 | 22700 | 22700 | 22700 | 22650 | 594 |
| 562 | 20230908 | 093700 | 2227391250 | 22700 | 22700 | 22750 | 22700 | 2086 |
| 563 | 20230908 | 093600 | 2180037900 | 22750 | 22850 | 22850 | 22700 | 2506 |
| 564 | 20230908 | 093500 | 2122898600 | 22850 | 22900 | 22900 | 22800 | 1631 |
| 565 | 20230908 | 093400 | 2085627750 | 22900 | 22750 | 22900 | 22750 | 5215 |
| 566 | 20230908 | 093300 | 1966612700 | 22700 | 22650 | 22750 | 22650 | 4441 |
| 567 | 20230908 | 093200 | 1865790800 | 22600 | 22650 | 22700 | 22600 | 1622 |
| 568 | 20230908 | 093100 | 1829045350 | 22700 | 22550 | 22700 | 22500 | 2424 |
| 569 | 20230908 | 093000 | 1774249000 | 22550 | 22450 | 22550 | 22450 | 743 |
| 570 | 20230908 | 092900 | 1757523650 | 22450 | 22450 | 22600 | 22450 | 296 |
| 571 | 20230908 | 092800 | 1750870650 | 22450 | 22550 | 22600 | 22450 | 777 |
| 572 | 20230908 | 092700 | 1733361650 | 22600 | 22600 | 22600 | 22500 | 1242 |
| 573 | 20230908 | 092600 | 1705379900 | 22550 | 22500 | 22600 | 22500 | 1355 |
| 574 | 20230908 | 092500 | 1674794550 | 22550 | 22600 | 22600 | 22550 | 485 |
| 575 | 20230908 | 092400 | 1663837850 | 22650 | 22450 | 22650 | 22450 | 3887 |
| 576 | 20230908 | 092300 | 1576210650 | 22450 | 22500 | 22550 | 22450 | 417 |
| 577 | 20230908 | 092200 | 1566837250 | 22500 | 22350 | 22550 | 22350 | 573 |
| 578 | 20230908 | 092100 | 1553972850 | 22350 | 22550 | 22550 | 22350 | 3124 |
| 579 | 20230908 | 092000 | 1483722150 | 22500 | 22600 | 22650 | 22500 | 2563 |
| 580 | 20230908 | 091900 | 1425791450 | 22600 | 22650 | 22650 | 22600 | 1077 |
| 581 | 20230908 | 091800 | 1401435050 | 22650 | 22600 | 22650 | 22550 | 2797 |
| 582 | 20230908 | 091700 | 1338194850 | 22550 | 22600 | 22600 | 22500 | 1474 |
| 583 | 20230908 | 091600 | 1304947800 | 22600 | 22500 | 22600 | 22500 | 4105 |
| 584 | 20230908 | 091500 | 1212391250 | 22500 | 22450 | 22550 | 22400 | 3779 |
| 585 | 20230908 | 091400 | 1127428850 | 22400 | 22400 | 22450 | 22350 | 1087 |
| 586 | 20230908 | 091300 | 1103066900 | 22400 | 22400 | 22450 | 22400 | 1401 |
| 587 | 20230908 | 091200 | 1071634100 | 22400 | 22300 | 22400 | 22300 | 1476 |
| 588 | 20230908 | 091100 | 1038657000 | 22250 | 22300 | 22350 | 22250 | 2128 |
| 589 | 20230908 | 091000 | 991200050 | 22300 | 22350 | 22450 | 22300 | 2484 |
| 590 | 20230908 | 090900 | 935621150 | 22450 | 22150 | 22500 | 22150 | 10252 |
| 591 | 20230908 | 090800 | 706104300 | 22150 | 22200 | 22200 | 22100 | 1428 |
| 592 | 20230908 | 090700 | 674481000 | 22200 | 22150 | 22250 | 22150 | 2993 |
| 593 | 20230908 | 090600 | 608061450 | 22150 | 22150 | 22200 | 22100 | 1121 |
| 594 | 20230908 | 090500 | 583254250 | 22150 | 22050 | 22250 | 22050 | 6231 |
| 595 | 20230908 | 090400 | 445217950 | 22050 | 22000 | 22050 | 22000 | 2283 |
| 596 | 20230908 | 090300 | 394939750 | 22000 | 21950 | 22050 | 21850 | 3635 |
| 597 | 20230908 | 090200 | 315177200 | 22000 | 21800 | 22050 | 21700 | 4377 |
| 598 | 20230908 | 090100 | 219371150 | 21700 | 22100 | 22100 | 21700 | 2772 |
| 599 | 20230908 | 090000 | 158855700 | 22050 | 21800 | 22050 | 21800 | 7216 |