31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 3 | 20230905 | 184600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230905 | 184500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230905 | 184400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230905 | 184300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230905 | 184200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230905 | 184100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230905 | 184000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230905 | 183900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230905 | 183800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230905 | 183700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230905 | 183600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230905 | 183500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230905 | 183400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230905 | 183300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230905 | 183200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230905 | 183100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230905 | 183000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230905 | 182900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230905 | 182800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230905 | 182700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230905 | 182600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230905 | 182500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230905 | 182400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230905 | 182300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230905 | 182200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230905 | 182100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230905 | 182000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230905 | 181900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230905 | 181800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230905 | 181700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 33 | 20230905 | 181600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230905 | 181500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230905 | 181400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230905 | 181300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230905 | 181200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230905 | 181100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230905 | 181000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230905 | 180900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230905 | 180800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230905 | 180700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230905 | 180600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230905 | 180500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230905 | 180400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230905 | 180300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230905 | 180200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230905 | 180100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230905 | 180000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230905 | 175900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230905 | 175800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230905 | 175700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230905 | 175600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230905 | 175500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230905 | 175400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230905 | 175300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230905 | 175200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230905 | 175100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230905 | 175000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230905 | 174900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230905 | 174800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230905 | 174700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 63 | 20230905 | 174600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230905 | 174500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230905 | 174400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230905 | 174300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230905 | 174200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230905 | 174100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230905 | 174000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230905 | 173900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230905 | 173800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230905 | 173700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230905 | 173600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230905 | 173500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230905 | 173400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230905 | 173300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230905 | 173200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230905 | 173100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230905 | 173000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230905 | 172900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230905 | 172800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230905 | 172700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230905 | 172600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230905 | 172500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230905 | 172400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230905 | 172300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230905 | 172200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230905 | 172100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230905 | 172000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230905 | 171900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230905 | 171800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230905 | 171700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 93 | 20230905 | 171600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230905 | 171500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230905 | 171400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230905 | 171300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230905 | 171200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230905 | 171100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230905 | 171000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230905 | 170900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230905 | 170800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230905 | 170700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230905 | 170600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230905 | 170500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230905 | 170400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230905 | 170300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230905 | 170200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230905 | 170100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230905 | 170000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230905 | 165900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230905 | 165800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230905 | 165700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230905 | 165600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230905 | 165500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230905 | 165400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230905 | 165300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230905 | 165200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230905 | 165100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230905 | 165000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230905 | 164900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230905 | 164800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230905 | 164700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 123 | 20230905 | 164600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230905 | 164500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230905 | 164400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230905 | 164300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230905 | 164200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230905 | 164100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230905 | 164000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230905 | 163900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230905 | 163800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230905 | 163700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230905 | 163600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230905 | 163500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230905 | 163400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230905 | 163300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230905 | 163200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230905 | 163100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230905 | 163000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230905 | 162900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230905 | 162800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230905 | 162700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230905 | 162600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230905 | 162500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230905 | 162400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230905 | 162300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230905 | 162200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230905 | 162100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230905 | 162000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230905 | 161900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230905 | 161800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230905 | 161700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 153 | 20230905 | 161600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230905 | 161500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230905 | 161400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230905 | 161300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230905 | 161200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230905 | 161100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230905 | 161000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230905 | 160900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230905 | 160800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230905 | 160700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230905 | 160600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230905 | 160500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230905 | 160400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230905 | 160300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230905 | 160200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230905 | 160100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230905 | 160000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230905 | 155900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230905 | 155800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230905 | 155700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230905 | 155600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230905 | 155500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230905 | 155400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230905 | 155300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230905 | 155200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230905 | 155100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230905 | 155000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230905 | 154900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230905 | 154800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230905 | 154700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 183 | 20230905 | 154600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230905 | 154500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230905 | 154400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230905 | 154300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230905 | 154200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230905 | 154100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230905 | 154000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230905 | 153900 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230905 | 153800 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230905 | 153700 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230905 | 153600 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230905 | 153500 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230905 | 153400 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230905 | 153300 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230905 | 153200 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230905 | 153100 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230905 | 153000 | 4040104500 | 32300 | 32300 | 32300 | 32300 | 6893 |
| 200 | 20230905 | 152900 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230905 | 152800 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230905 | 152700 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230905 | 152600 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230905 | 152500 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230905 | 152400 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230905 | 152300 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230905 | 152200 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230905 | 152100 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230905 | 152000 | 3817460600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230905 | 151900 | 3817460600 | 32450 | 32300 | 32450 | 32300 | 490 |
| 211 | 20230905 | 151800 | 3801591950 | 32350 | 32300 | 32350 | 32300 | 721 |
| 212 | 20230905 | 151700 | 3778272400 | 32300 | 32300 | 32350 | 32300 | 136 |
| 213 | 20230905 | 151600 | 3773875050 | 32350 | 32300 | 32350 | 32300 | 71 |
| 214 | 20230905 | 151500 | 3771581000 | 32300 | 32350 | 32400 | 32300 | 317 |
| 215 | 20230905 | 151400 | 3761330550 | 32350 | 32300 | 32400 | 32300 | 362 |
| 216 | 20230905 | 151300 | 3749621300 | 32300 | 32300 | 32400 | 32300 | 248 |
| 217 | 20230905 | 151200 | 3741603700 | 32300 | 32350 | 32400 | 32300 | 409 |
| 218 | 20230905 | 151100 | 3728375300 | 32350 | 32300 | 32400 | 32300 | 505 |
| 219 | 20230905 | 151000 | 3712019000 | 32400 | 32300 | 32400 | 32250 | 307 |
| 220 | 20230905 | 150900 | 3702094800 | 32250 | 32250 | 32400 | 32250 | 253 |
| 221 | 20230905 | 150800 | 3693916100 | 32350 | 32300 | 32350 | 32250 | 1691 |
| 222 | 20230905 | 150700 | 3639249300 | 32250 | 32250 | 32300 | 32250 | 357 |
| 223 | 20230905 | 150600 | 3627725450 | 32300 | 32350 | 32350 | 32250 | 197 |
| 224 | 20230905 | 150500 | 3621358550 | 32300 | 32300 | 32350 | 32300 | 373 |
| 225 | 20230905 | 150400 | 3609309850 | 32300 | 32300 | 32300 | 32300 | 151 |
| 226 | 20230905 | 150300 | 3604432550 | 32300 | 32300 | 32350 | 32300 | 960 |
| 227 | 20230905 | 150200 | 3573423400 | 32300 | 32300 | 32300 | 32300 | 77 |
| 228 | 20230905 | 150100 | 3570936300 | 32300 | 32300 | 32350 | 32300 | 140 |
| 229 | 20230905 | 150000 | 3566413700 | 32300 | 32300 | 32350 | 32300 | 83 |
| 230 | 20230905 | 145900 | 3563732750 | 32300 | 32300 | 32350 | 32300 | 681 |
| 231 | 20230905 | 145800 | 3541708350 | 32350 | 32300 | 32350 | 32300 | 249 |
| 232 | 20230905 | 145700 | 3533665050 | 32300 | 32350 | 32400 | 32300 | 1747 |
| 233 | 20230905 | 145600 | 3477213900 | 32350 | 32350 | 32400 | 32350 | 211 |
| 234 | 20230905 | 145500 | 3470387250 | 32350 | 32300 | 32400 | 32300 | 589 |
| 235 | 20230905 | 145400 | 3451329250 | 32300 | 32300 | 32350 | 32300 | 289 |
| 236 | 20230905 | 145300 | 3441987300 | 32300 | 32250 | 32350 | 32250 | 208 |
| 237 | 20230905 | 145200 | 3435268050 | 32300 | 32200 | 32300 | 32150 | 795 |
| 238 | 20230905 | 145100 | 3409615100 | 32200 | 32200 | 32250 | 32200 | 468 |
| 239 | 20230905 | 145000 | 3394529150 | 32200 | 32100 | 32250 | 32100 | 194 |
| 240 | 20230905 | 144900 | 3388288400 | 32100 | 32150 | 32250 | 32100 | 227 |
| 241 | 20230905 | 144800 | 3380989850 | 32150 | 32100 | 32200 | 32100 | 114 |
| 242 | 20230905 | 144700 | 3377328150 | 32200 | 32150 | 32250 | 32100 | 321 |
| 243 | 20230905 | 144600 | 3366997550 | 32150 | 32150 | 32200 | 32150 | 259 |
| 244 | 20230905 | 144500 | 3358670050 | 32200 | 32150 | 32200 | 32150 | 158 |
| 245 | 20230905 | 144400 | 3353589700 | 32150 | 32200 | 32250 | 32150 | 639 |
| 246 | 20230905 | 144300 | 3333017550 | 32150 | 32200 | 32200 | 32150 | 110 |
| 247 | 20230905 | 144200 | 3329475650 | 32200 | 32150 | 32250 | 32100 | 549 |
| 248 | 20230905 | 144100 | 3311812250 | 32150 | 32100 | 32200 | 32100 | 189 |
| 249 | 20230905 | 144000 | 3305738100 | 32150 | 32100 | 32200 | 32100 | 138 |
| 250 | 20230905 | 143900 | 3301304600 | 32150 | 32100 | 32150 | 32100 | 331 |
| 251 | 20230905 | 143800 | 3290670750 | 32100 | 32150 | 32200 | 32100 | 232 |
| 252 | 20230905 | 143700 | 3283216150 | 32100 | 32100 | 32150 | 32100 | 189 |
| 253 | 20230905 | 143600 | 3277147550 | 32100 | 32100 | 32150 | 32100 | 136 |
| 254 | 20230905 | 143500 | 3272781250 | 32100 | 32100 | 32150 | 32100 | 211 |
| 255 | 20230905 | 143400 | 3266002750 | 32100 | 32150 | 32150 | 32100 | 239 |
| 256 | 20230905 | 143300 | 3258324100 | 32100 | 32150 | 32200 | 32100 | 367 |
| 257 | 20230905 | 143200 | 3246538250 | 32150 | 32100 | 32150 | 32100 | 214 |
| 258 | 20230905 | 143100 | 3239666650 | 32100 | 32100 | 32150 | 32100 | 189 |
| 259 | 20230905 | 143000 | 3233597550 | 32150 | 32100 | 32150 | 32100 | 204 |
| 260 | 20230905 | 142900 | 3227046800 | 32100 | 32100 | 32200 | 32100 | 169 |
| 261 | 20230905 | 142800 | 3221621150 | 32100 | 32200 | 32200 | 32100 | 147 |
| 262 | 20230905 | 142700 | 3216900000 | 32200 | 32150 | 32200 | 32100 | 496 |
| 263 | 20230905 | 142600 | 3200945050 | 32150 | 32150 | 32200 | 32150 | 184 |
| 264 | 20230905 | 142500 | 3195028850 | 32150 | 32150 | 32200 | 32150 | 199 |
| 265 | 20230905 | 142400 | 3188628750 | 32150 | 32200 | 32250 | 32150 | 436 |
| 266 | 20230905 | 142300 | 3174599350 | 32200 | 32200 | 32200 | 32200 | 75 |
| 267 | 20230905 | 142200 | 3172184350 | 32200 | 32250 | 32300 | 32200 | 279 |
| 268 | 20230905 | 142100 | 3163193150 | 32200 | 32200 | 32250 | 32200 | 137 |
| 269 | 20230905 | 142000 | 3158780150 | 32200 | 32250 | 32300 | 32200 | 205 |
| 270 | 20230905 | 141900 | 3152173000 | 32300 | 32300 | 32300 | 32200 | 177 |
| 271 | 20230905 | 141800 | 3146464750 | 32300 | 32250 | 32300 | 32200 | 269 |
| 272 | 20230905 | 141700 | 3137796100 | 32250 | 32200 | 32300 | 32200 | 154 |
| 273 | 20230905 | 141600 | 3132831200 | 32250 | 32150 | 32250 | 32100 | 329 |
| 274 | 20230905 | 141500 | 3122240950 | 32100 | 32150 | 32200 | 32100 | 199 |
| 275 | 20230905 | 141400 | 3115843400 | 32150 | 32200 | 32200 | 32100 | 166 |
| 276 | 20230905 | 141300 | 3110508450 | 32100 | 32100 | 32200 | 32100 | 195 |
| 277 | 20230905 | 141200 | 3104243000 | 32100 | 32150 | 32200 | 32100 | 114 |
| 278 | 20230905 | 141100 | 3100581800 | 32100 | 32200 | 32200 | 32100 | 272 |
| 279 | 20230905 | 141000 | 3091835650 | 32100 | 32150 | 32200 | 32100 | 278 |
| 280 | 20230905 | 140900 | 3082896400 | 32150 | 32100 | 32200 | 32100 | 216 |
| 281 | 20230905 | 140800 | 3075956450 | 32100 | 32150 | 32250 | 32100 | 270 |
| 282 | 20230905 | 140700 | 3067271900 | 32150 | 32150 | 32200 | 32150 | 342 |
| 283 | 20230905 | 140600 | 3056266400 | 32200 | 32200 | 32250 | 32150 | 162 |
| 284 | 20230905 | 140500 | 3051049950 | 32200 | 32200 | 32200 | 32200 | 161 |
| 285 | 20230905 | 140400 | 3045865750 | 32200 | 32250 | 32250 | 32200 | 188 |
| 286 | 20230905 | 140300 | 3039809600 | 32200 | 32200 | 32250 | 32200 | 209 |
| 287 | 20230905 | 140200 | 3033079550 | 32300 | 32200 | 32300 | 32200 | 141 |
| 288 | 20230905 | 140100 | 3028537700 | 32250 | 32300 | 32300 | 32200 | 248 |
| 289 | 20230905 | 140000 | 3020542900 | 32200 | 32250 | 32300 | 32200 | 176 |
| 290 | 20230905 | 135900 | 3014868150 | 32250 | 32250 | 32250 | 32250 | 102 |
| 291 | 20230905 | 135800 | 3011578650 | 32250 | 32250 | 32300 | 32250 | 408 |
| 292 | 20230905 | 135700 | 2998416750 | 32200 | 32050 | 32350 | 32050 | 920 |
| 293 | 20230905 | 135600 | 2968738900 | 32050 | 32050 | 32150 | 32050 | 286 |
| 294 | 20230905 | 135500 | 2959555750 | 32100 | 32050 | 32100 | 32050 | 152 |
| 295 | 20230905 | 135400 | 2954680350 | 32050 | 32100 | 32200 | 32050 | 202 |
| 296 | 20230905 | 135300 | 2948189900 | 32100 | 32050 | 32150 | 32050 | 365 |
| 297 | 20230905 | 135200 | 2936475800 | 32050 | 32150 | 32150 | 32050 | 156 |
| 298 | 20230905 | 135100 | 2931469450 | 32200 | 32100 | 32200 | 32050 | 260 |
| 299 | 20230905 | 135000 | 2923116800 | 32100 | 32050 | 32150 | 32050 | 277 |
| 300 | 20230905 | 134900 | 2914219850 | 32050 | 32050 | 32200 | 32050 | 444 |
| 301 | 20230905 | 134800 | 2899955100 | 32050 | 32100 | 32150 | 32050 | 253 |
| 302 | 20230905 | 134700 | 2891838800 | 32100 | 32100 | 32150 | 32100 | 113 |
| 303 | 20230905 | 134600 | 2888210850 | 32100 | 32100 | 32150 | 32100 | 95 |
| 304 | 20230905 | 134500 | 2885161200 | 32200 | 32150 | 32200 | 32100 | 188 |
| 305 | 20230905 | 134400 | 2879116850 | 32150 | 32150 | 32200 | 32150 | 187 |
| 306 | 20230905 | 134300 | 2873104700 | 32200 | 32150 | 32200 | 32150 | 263 |
| 307 | 20230905 | 134200 | 2864640800 | 32150 | 32150 | 32200 | 32150 | 161 |
| 308 | 20230905 | 134100 | 2859463700 | 32150 | 32150 | 32200 | 32150 | 183 |
| 309 | 20230905 | 134000 | 2853580150 | 32150 | 32050 | 32200 | 32000 | 997 |
| 310 | 20230905 | 133900 | 2821541700 | 32000 | 32050 | 32050 | 32000 | 160 |
| 311 | 20230905 | 133800 | 2816413900 | 32050 | 32050 | 32100 | 32050 | 118 |
| 312 | 20230905 | 133700 | 2812631750 | 32050 | 32050 | 32100 | 32050 | 189 |
| 313 | 20230905 | 133600 | 2806573050 | 32050 | 32050 | 32050 | 32050 | 69 |
| 314 | 20230905 | 133500 | 2804361600 | 32050 | 32000 | 32050 | 32000 | 180 |
| 315 | 20230905 | 133400 | 2798593400 | 32000 | 32000 | 32050 | 32000 | 298 |
| 316 | 20230905 | 133300 | 2789052250 | 32050 | 32050 | 32050 | 32000 | 86 |
| 317 | 20230905 | 133200 | 2786296700 | 32050 | 32050 | 32100 | 32050 | 119 |
| 318 | 20230905 | 133100 | 2782481000 | 32050 | 32050 | 32100 | 32050 | 387 |
| 319 | 20230905 | 133000 | 2770064100 | 32100 | 32050 | 32100 | 32000 | 114 |
| 320 | 20230905 | 132900 | 2766411100 | 32000 | 32000 | 32050 | 32000 | 350 |
| 321 | 20230905 | 132800 | 2755211050 | 32000 | 32000 | 32050 | 32000 | 838 |
| 322 | 20230905 | 132700 | 2728391950 | 32000 | 32050 | 32100 | 32000 | 368 |
| 323 | 20230905 | 132600 | 2716596150 | 32050 | 32050 | 32100 | 32050 | 274 |
| 324 | 20230905 | 132500 | 2707814400 | 32050 | 32050 | 32100 | 32050 | 366 |
| 325 | 20230905 | 132400 | 2696082400 | 32050 | 32050 | 32050 | 32050 | 188 |
| 326 | 20230905 | 132300 | 2690057000 | 32050 | 32050 | 32050 | 32000 | 534 |
| 327 | 20230905 | 132200 | 2672959050 | 32000 | 32000 | 32000 | 32000 | 250 |
| 328 | 20230905 | 132100 | 2664959050 | 32000 | 32000 | 32050 | 32000 | 334 |
| 329 | 20230905 | 132000 | 2654267450 | 32000 | 32050 | 32050 | 32000 | 423 |
| 330 | 20230905 | 131900 | 2640729250 | 32000 | 32000 | 32050 | 32000 | 216 |
| 331 | 20230905 | 131800 | 2633817200 | 32050 | 32050 | 32050 | 32050 | 260 |
| 332 | 20230905 | 131700 | 2625484200 | 32050 | 32050 | 32100 | 32050 | 400 |
| 333 | 20230905 | 131600 | 2612661250 | 32050 | 32050 | 32100 | 32050 | 219 |
| 334 | 20230905 | 131500 | 2605642200 | 32050 | 32100 | 32100 | 32050 | 353 |
| 335 | 20230905 | 131400 | 2594327150 | 32050 | 32100 | 32100 | 32050 | 176 |
| 336 | 20230905 | 131300 | 2588684800 | 32050 | 32050 | 32100 | 32050 | 364 |
| 337 | 20230905 | 131200 | 2577012100 | 32100 | 32050 | 32100 | 32050 | 353 |
| 338 | 20230905 | 131100 | 2565693950 | 32050 | 32050 | 32100 | 32050 | 152 |
| 339 | 20230905 | 131000 | 2560822300 | 32100 | 32100 | 32100 | 32050 | 343 |
| 340 | 20230905 | 130900 | 2549826000 | 32050 | 32150 | 32150 | 32050 | 326 |
| 341 | 20230905 | 130800 | 2539368050 | 32100 | 32050 | 32150 | 32050 | 1286 |
| 342 | 20230905 | 130700 | 2498095650 | 32050 | 32050 | 32100 | 32050 | 242 |
| 343 | 20230905 | 130600 | 2490339150 | 32050 | 32050 | 32100 | 32050 | 132 |
| 344 | 20230905 | 130500 | 2486108400 | 32050 | 32050 | 32050 | 32050 | 332 |
| 345 | 20230905 | 130400 | 2475467800 | 32050 | 32050 | 32100 | 32050 | 345 |
| 346 | 20230905 | 130300 | 2464409150 | 32100 | 32050 | 32100 | 32050 | 181 |
| 347 | 20230905 | 130200 | 2458607950 | 32050 | 32100 | 32100 | 32050 | 222 |
| 348 | 20230905 | 130100 | 2451492800 | 32050 | 32050 | 32050 | 32050 | 241 |
| 349 | 20230905 | 130000 | 2443768750 | 32050 | 32050 | 32100 | 32050 | 237 |
| 350 | 20230905 | 125900 | 2436171950 | 32050 | 32050 | 32100 | 32050 | 133 |
| 351 | 20230905 | 125800 | 2431909150 | 32050 | 32050 | 32100 | 32050 | 148 |
| 352 | 20230905 | 125700 | 2427165000 | 32050 | 32050 | 32050 | 32050 | 98 |
| 353 | 20230905 | 125600 | 2424024100 | 32050 | 32050 | 32050 | 32050 | 100 |
| 354 | 20230905 | 125500 | 2420819100 | 32100 | 32050 | 32100 | 32050 | 37 |
| 355 | 20230905 | 125400 | 2419632700 | 32050 | 32050 | 32050 | 32050 | 71 |
| 356 | 20230905 | 125300 | 2417357150 | 32050 | 32050 | 32050 | 32050 | 110 |
| 357 | 20230905 | 125200 | 2413831650 | 32050 | 32000 | 32100 | 32000 | 413 |
| 358 | 20230905 | 125100 | 2400593900 | 32000 | 32050 | 32100 | 32000 | 105 |
| 359 | 20230905 | 125000 | 2397228850 | 32050 | 32050 | 32050 | 32000 | 201 |
| 360 | 20230905 | 124900 | 2390789900 | 32050 | 32000 | 32050 | 32000 | 130 |
| 361 | 20230905 | 124800 | 2386627500 | 32000 | 32100 | 32100 | 32000 | 39 |
| 362 | 20230905 | 124700 | 2385378900 | 32000 | 32050 | 32100 | 32000 | 154 |
| 363 | 20230905 | 124600 | 2380443500 | 32050 | 32000 | 32100 | 32000 | 363 |
| 364 | 20230905 | 124500 | 2368812850 | 32000 | 32000 | 32000 | 32000 | 15 |
| 365 | 20230905 | 124400 | 2368332850 | 32100 | 32050 | 32100 | 32000 | 261 |
| 366 | 20230905 | 124300 | 2359971550 | 32000 | 32000 | 32050 | 32000 | 82 |
| 367 | 20230905 | 124200 | 2357347500 | 32050 | 32050 | 32050 | 32000 | 663 |
| 368 | 20230905 | 124100 | 2336116550 | 32050 | 32050 | 32050 | 32050 | 141 |
| 369 | 20230905 | 124000 | 2331597500 | 32050 | 32050 | 32100 | 32050 | 30 |
| 370 | 20230905 | 123900 | 2330635950 | 32100 | 32050 | 32100 | 32050 | 180 |
| 371 | 20230905 | 123800 | 2324864650 | 32100 | 32050 | 32100 | 32000 | 80 |
| 372 | 20230905 | 123700 | 2322301300 | 32000 | 32000 | 32050 | 32000 | 463 |
| 373 | 20230905 | 123600 | 2307483800 | 32000 | 32100 | 32100 | 32000 | 110 |
| 374 | 20230905 | 123500 | 2303954850 | 32000 | 32050 | 32100 | 32000 | 288 |
| 375 | 20230905 | 123400 | 2294727750 | 32050 | 32000 | 32050 | 32000 | 143 |
| 376 | 20230905 | 123300 | 2290148600 | 32000 | 32000 | 32050 | 32000 | 38 |
| 377 | 20230905 | 123200 | 2288932450 | 32050 | 32050 | 32050 | 32000 | 149 |
| 378 | 20230905 | 123100 | 2284163250 | 32000 | 32050 | 32050 | 32000 | 101 |
| 379 | 20230905 | 123000 | 2280927300 | 32000 | 32000 | 32000 | 32000 | 34 |
| 380 | 20230905 | 122900 | 2279839300 | 32000 | 32000 | 32000 | 32000 | 84 |
| 381 | 20230905 | 122800 | 2277151300 | 32000 | 32050 | 32050 | 32000 | 79 |
| 382 | 20230905 | 122700 | 2274623150 | 32000 | 32050 | 32050 | 32000 | 87 |
| 383 | 20230905 | 122600 | 2271839050 | 32000 | 32000 | 32050 | 32000 | 78 |
| 384 | 20230905 | 122500 | 2269340350 | 32000 | 32000 | 32050 | 32000 | 235 |
| 385 | 20230905 | 122400 | 2261820300 | 32050 | 32050 | 32050 | 32050 | 65 |
| 386 | 20230905 | 122300 | 2259737050 | 32050 | 32000 | 32050 | 32000 | 384 |
| 387 | 20230905 | 122200 | 2247436200 | 32050 | 32050 | 32050 | 32000 | 157 |
| 388 | 20230905 | 122100 | 2242408450 | 32000 | 32050 | 32050 | 32000 | 525 |
| 389 | 20230905 | 122000 | 2225585300 | 32000 | 32050 | 32050 | 32000 | 148 |
| 390 | 20230905 | 121900 | 2220843650 | 32050 | 32050 | 32050 | 32000 | 258 |
| 391 | 20230905 | 121800 | 2212575500 | 32050 | 32000 | 32050 | 32000 | 121 |
| 392 | 20230905 | 121700 | 2208698450 | 32000 | 32050 | 32050 | 32000 | 453 |
| 393 | 20230905 | 121600 | 2194199200 | 32050 | 32050 | 32050 | 32000 | 43 |
| 394 | 20230905 | 121500 | 2192822450 | 32000 | 32000 | 32050 | 32000 | 384 |
| 395 | 20230905 | 121400 | 2180519900 | 32000 | 31950 | 32000 | 31950 | 1736 |
| 396 | 20230905 | 121300 | 2124969450 | 31950 | 31950 | 32000 | 31950 | 132 |
| 397 | 20230905 | 121200 | 2120751850 | 31950 | 31950 | 32000 | 31950 | 58 |
| 398 | 20230905 | 121100 | 2118897550 | 31950 | 31950 | 31950 | 31950 | 63 |
| 399 | 20230905 | 121000 | 2116884700 | 31950 | 31950 | 32000 | 31950 | 188 |
| 400 | 20230905 | 120900 | 2110876500 | 31950 | 31950 | 32000 | 31950 | 168 |
| 401 | 20230905 | 120800 | 2105508400 | 31950 | 32000 | 32000 | 31950 | 154 |
| 402 | 20230905 | 120700 | 2100587200 | 31950 | 31950 | 31950 | 31950 | 129 |
| 403 | 20230905 | 120600 | 2096465650 | 31950 | 31950 | 32000 | 31950 | 66 |
| 404 | 20230905 | 120500 | 2094356800 | 32000 | 32000 | 32000 | 32000 | 1437 |
| 405 | 20230905 | 120400 | 2048372800 | 32050 | 32000 | 32050 | 32000 | 50 |
| 406 | 20230905 | 120300 | 2046772600 | 32000 | 32000 | 32000 | 32000 | 85 |
| 407 | 20230905 | 120200 | 2044052600 | 32000 | 32000 | 32050 | 32000 | 96 |
| 408 | 20230905 | 120100 | 2040980050 | 32000 | 32000 | 32050 | 32000 | 184 |
| 409 | 20230905 | 120000 | 2035091650 | 32000 | 32050 | 32050 | 32000 | 2431 |
| 410 | 20230905 | 115900 | 1957297800 | 32000 | 32100 | 32150 | 32000 | 2541 |
| 411 | 20230905 | 115800 | 1875792800 | 32100 | 32100 | 32100 | 32100 | 116 |
| 412 | 20230905 | 115700 | 1872069200 | 32150 | 32150 | 32200 | 32100 | 1586 |
| 413 | 20230905 | 115600 | 1821080300 | 32150 | 32150 | 32200 | 32150 | 237 |
| 414 | 20230905 | 115500 | 1813460700 | 32150 | 32150 | 32150 | 32150 | 90 |
| 415 | 20230905 | 115400 | 1810567200 | 32150 | 32150 | 32200 | 32150 | 104 |
| 416 | 20230905 | 115300 | 1807221050 | 32150 | 32150 | 32150 | 32150 | 110 |
| 417 | 20230905 | 115200 | 1803684550 | 32150 | 32150 | 32200 | 32150 | 381 |
| 418 | 20230905 | 115100 | 1791435350 | 32200 | 32150 | 32200 | 32150 | 171 |
| 419 | 20230905 | 115000 | 1785937400 | 32200 | 32150 | 32200 | 32150 | 1161 |
| 420 | 20230905 | 114900 | 1748557200 | 32150 | 32150 | 32150 | 32150 | 197 |
| 421 | 20230905 | 114800 | 1742223650 | 32150 | 32150 | 32200 | 32150 | 151 |
| 422 | 20230905 | 114700 | 1737367650 | 32200 | 32250 | 32250 | 32150 | 1814 |
| 423 | 20230905 | 114600 | 1678925150 | 32250 | 32250 | 32250 | 32250 | 124 |
| 424 | 20230905 | 114500 | 1674926150 | 32300 | 32250 | 32300 | 32250 | 40 |
| 425 | 20230905 | 114400 | 1673636100 | 32250 | 32250 | 32300 | 32250 | 170 |
| 426 | 20230905 | 114300 | 1668153550 | 32250 | 32250 | 32250 | 32250 | 227 |
| 427 | 20230905 | 114200 | 1660832800 | 32250 | 32250 | 32250 | 32250 | 125 |
| 428 | 20230905 | 114100 | 1656801550 | 32250 | 32250 | 32250 | 32250 | 97 |
| 429 | 20230905 | 114000 | 1653673300 | 32250 | 32250 | 32300 | 32200 | 1411 |
| 430 | 20230905 | 113900 | 1608169700 | 32250 | 32300 | 32300 | 32250 | 122 |
| 431 | 20230905 | 113800 | 1604235150 | 32300 | 32350 | 32350 | 32250 | 1256 |
| 432 | 20230905 | 113700 | 1563659100 | 32350 | 32400 | 32400 | 32350 | 3801 |
| 433 | 20230905 | 113600 | 1440558300 | 32450 | 32400 | 32450 | 32400 | 30 |
| 434 | 20230905 | 113500 | 1439586250 | 32400 | 32450 | 32450 | 32400 | 799 |
| 435 | 20230905 | 113400 | 1413659950 | 32400 | 32400 | 32450 | 32400 | 97 |
| 436 | 20230905 | 113300 | 1410517000 | 32400 | 32450 | 32450 | 32400 | 884 |
| 437 | 20230905 | 113200 | 1381872300 | 32400 | 32450 | 32450 | 32400 | 181 |
| 438 | 20230905 | 113100 | 1376000100 | 32450 | 32450 | 32450 | 32400 | 213 |
| 439 | 20230905 | 113000 | 1369089450 | 32400 | 32450 | 32450 | 32400 | 272 |
| 440 | 20230905 | 112900 | 1360266000 | 32450 | 32450 | 32450 | 32400 | 190 |
| 441 | 20230905 | 112800 | 1354104100 | 32500 | 32450 | 32500 | 32400 | 542 |
| 442 | 20230905 | 112700 | 1336516300 | 32400 | 32400 | 32450 | 32400 | 112 |
| 443 | 20230905 | 112600 | 1332885300 | 32450 | 32450 | 32450 | 32400 | 751 |
| 444 | 20230905 | 112500 | 1308515400 | 32450 | 32450 | 32450 | 32400 | 988 |
| 445 | 20230905 | 112400 | 1276454850 | 32500 | 32500 | 32500 | 32500 | 31 |
| 446 | 20230905 | 112300 | 1275447350 | 32500 | 32500 | 32500 | 32500 | 1309 |
| 447 | 20230905 | 112200 | 1232904850 | 32500 | 32500 | 32500 | 32500 | 80 |
| 448 | 20230905 | 112100 | 1230304850 | 32550 | 32500 | 32550 | 32500 | 14 |
| 449 | 20230905 | 112000 | 1229849350 | 32550 | 32550 | 32550 | 32500 | 76 |
| 450 | 20230905 | 111900 | 1227375700 | 32550 | 32500 | 32550 | 32500 | 216 |
| 451 | 20230905 | 111800 | 1220344950 | 32550 | 32550 | 32550 | 32550 | 2 |
| 452 | 20230905 | 111700 | 1220279850 | 32550 | 32550 | 32550 | 32500 | 93 |
| 453 | 20230905 | 111600 | 1217252900 | 32550 | 32550 | 32550 | 32550 | 17 |
| 454 | 20230905 | 111500 | 1216699550 | 32500 | 32500 | 32500 | 32500 | 2 |
| 455 | 20230905 | 111400 | 1216634550 | 32550 | 32550 | 32550 | 32550 | 94 |
| 456 | 20230905 | 111300 | 1213574850 | 32550 | 32550 | 32550 | 32550 | 101 |
| 457 | 20230905 | 111200 | 1210287300 | 32550 | 32600 | 32600 | 32550 | 17 |
| 458 | 20230905 | 111100 | 1209733400 | 32550 | 32550 | 32550 | 32550 | 129 |
| 459 | 20230905 | 111000 | 1205534450 | 32550 | 32500 | 32550 | 32500 | 45 |
| 460 | 20230905 | 110900 | 1204069750 | 32550 | 32550 | 32550 | 32550 | 14 |
| 461 | 20230905 | 110800 | 1203614050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 462 | 20230905 | 110700 | 1203614050 | 32550 | 32550 | 32550 | 32550 | 9 |
| 463 | 20230905 | 110600 | 1203321100 | 32550 | 32550 | 32550 | 32550 | 39 |
| 464 | 20230905 | 110500 | 1202051650 | 32600 | 32500 | 32600 | 32500 | 2 |
| 465 | 20230905 | 110400 | 1201986550 | 32500 | 32500 | 32550 | 32500 | 26 |
| 466 | 20230905 | 110300 | 1201140350 | 32550 | 32550 | 32550 | 32550 | 214 |
| 467 | 20230905 | 110200 | 1194174650 | 32550 | 32550 | 32550 | 32550 | 72 |
| 468 | 20230905 | 110100 | 1191831050 | 32550 | 32550 | 32550 | 32550 | 2 |
| 469 | 20230905 | 110000 | 1191765950 | 32500 | 32500 | 32550 | 32500 | 149 |
| 470 | 20230905 | 105900 | 1186923100 | 32550 | 32550 | 32550 | 32550 | 400 |
| 471 | 20230905 | 105800 | 1173903100 | 32550 | 32550 | 32550 | 32550 | 121 |
| 472 | 20230905 | 105700 | 1169964550 | 32500 | 32550 | 32550 | 32500 | 3 |
| 473 | 20230905 | 105600 | 1169867000 | 32550 | 32550 | 32550 | 32550 | 13 |
| 474 | 20230905 | 105500 | 1169443850 | 32550 | 32500 | 32550 | 32500 | 103 |
| 475 | 20230905 | 105400 | 1166091300 | 32500 | 32500 | 32500 | 32500 | 1 |
| 476 | 20230905 | 105300 | 1166058800 | 32500 | 32500 | 32500 | 32500 | 103 |
| 477 | 20230905 | 105200 | 1162711300 | 32500 | 32500 | 32550 | 32500 | 214 |
| 478 | 20230905 | 105100 | 1155753600 | 32450 | 32450 | 32450 | 32450 | 3 |
| 479 | 20230905 | 105000 | 1155656250 | 32450 | 32500 | 32500 | 32450 | 577 |
| 480 | 20230905 | 104900 | 1136905300 | 32550 | 32600 | 32600 | 32550 | 676 |
| 481 | 20230905 | 104800 | 1114869800 | 32650 | 32650 | 32650 | 32650 | 546 |
| 482 | 20230905 | 104700 | 1097042900 | 32650 | 32700 | 32700 | 32650 | 120 |
| 483 | 20230905 | 104600 | 1093119600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 484 | 20230905 | 104500 | 1093119600 | 32650 | 32650 | 32650 | 32650 | 2 |
| 485 | 20230905 | 104400 | 1093054300 | 32700 | 32700 | 32700 | 32700 | 115 |
| 486 | 20230905 | 104300 | 1089293800 | 32650 | 32650 | 32650 | 32650 | 3 |
| 487 | 20230905 | 104200 | 1089195850 | 32650 | 32650 | 32650 | 32650 | 14 |
| 488 | 20230905 | 104100 | 1088738750 | 32650 | 32650 | 32700 | 32650 | 274 |
| 489 | 20230905 | 104000 | 1079786350 | 32700 | 32700 | 32700 | 32700 | 63 |
| 490 | 20230905 | 103900 | 1077726250 | 32700 | 32700 | 32700 | 32700 | 90 |
| 491 | 20230905 | 103800 | 1074783250 | 32700 | 32700 | 32700 | 32700 | 70 |
| 492 | 20230905 | 103700 | 1072494250 | 32700 | 32650 | 32700 | 32650 | 239 |
| 493 | 20230905 | 103600 | 1064685900 | 32650 | 32650 | 32700 | 32650 | 20 |
| 494 | 20230905 | 103500 | 1064032800 | 32650 | 32650 | 32700 | 32650 | 39 |
| 495 | 20230905 | 103400 | 1062758450 | 32650 | 32700 | 32700 | 32650 | 109 |
| 496 | 20230905 | 103300 | 1059194200 | 32700 | 32700 | 32700 | 32700 | 167 |
| 497 | 20230905 | 103200 | 1053733300 | 32700 | 32750 | 32750 | 32700 | 205 |
| 498 | 20230905 | 103100 | 1047029650 | 32700 | 32800 | 32800 | 32700 | 119 |
| 499 | 20230905 | 103000 | 1043132300 | 32800 | 32750 | 32800 | 32750 | 138 |
| 500 | 20230905 | 102900 | 1038605950 | 32750 | 32800 | 32850 | 32750 | 816 |
| 501 | 20230905 | 102800 | 1011839500 | 32750 | 32750 | 32800 | 32700 | 395 |
| 502 | 20230905 | 102700 | 998903300 | 32750 | 32600 | 32750 | 32600 | 2908 |
| 503 | 20230905 | 102600 | 903856250 | 32650 | 32600 | 32650 | 32600 | 116 |
| 504 | 20230905 | 102500 | 900073950 | 32600 | 32600 | 32600 | 32600 | 1 |
| 505 | 20230905 | 102400 | 900041350 | 32600 | 32600 | 32650 | 32600 | 16 |
| 506 | 20230905 | 102300 | 899519700 | 32600 | 32600 | 32600 | 32600 | 434 |
| 507 | 20230905 | 102200 | 885371300 | 32550 | 32550 | 32550 | 32550 | 1 |
| 508 | 20230905 | 102100 | 885338750 | 32550 | 32550 | 32550 | 32550 | 2 |
| 509 | 20230905 | 102000 | 885273650 | 32550 | 32600 | 32600 | 32550 | 52 |
| 510 | 20230905 | 101900 | 883578500 | 32550 | 32550 | 32550 | 32550 | 68 |
| 511 | 20230905 | 101800 | 881365100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 512 | 20230905 | 101700 | 881365100 | 32500 | 32550 | 32550 | 32500 | 176 |
| 513 | 20230905 | 101600 | 875636400 | 32550 | 32550 | 32550 | 32550 | 273 |
| 514 | 20230905 | 101500 | 866750250 | 32550 | 32550 | 32550 | 32500 | 75 |
| 515 | 20230905 | 101400 | 864309050 | 32550 | 32550 | 32550 | 32500 | 25 |
| 516 | 20230905 | 101300 | 863495400 | 32550 | 32500 | 32550 | 32500 | 227 |
| 517 | 20230905 | 101200 | 856117350 | 32500 | 32450 | 32500 | 32450 | 20 |
| 518 | 20230905 | 101100 | 855467400 | 32450 | 32500 | 32500 | 32450 | 3 |
| 519 | 20230905 | 101000 | 855370000 | 32450 | 32500 | 32500 | 32450 | 11 |
| 520 | 20230905 | 100900 | 855012550 | 32500 | 32450 | 32500 | 32450 | 241 |
| 521 | 20230905 | 100800 | 847180450 | 32450 | 32450 | 32450 | 32450 | 102 |
| 522 | 20230905 | 100700 | 843870550 | 32450 | 32450 | 32450 | 32450 | 173 |
| 523 | 20230905 | 100600 | 838256700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 524 | 20230905 | 100500 | 838256700 | 32450 | 32400 | 32450 | 32400 | 24 |
| 525 | 20230905 | 100400 | 837478100 | 32400 | 32400 | 32400 | 32400 | 244 |
| 526 | 20230905 | 100300 | 829572500 | 32400 | 32450 | 32450 | 32400 | 10 |
| 527 | 20230905 | 100200 | 829248250 | 32400 | 32400 | 32400 | 32400 | 10 |
| 528 | 20230905 | 100100 | 828924250 | 32400 | 32450 | 32450 | 32400 | 33 |
| 529 | 20230905 | 100000 | 827855000 | 32450 | 32450 | 32500 | 32450 | 244 |
| 530 | 20230905 | 095900 | 819937100 | 32500 | 32500 | 32500 | 32500 | 14 |
| 531 | 20230905 | 095800 | 819482100 | 32500 | 32550 | 32550 | 32500 | 352 |
| 532 | 20230905 | 095700 | 808024550 | 32550 | 32450 | 32550 | 32450 | 577 |
| 533 | 20230905 | 095600 | 789247850 | 32450 | 32550 | 32550 | 32450 | 26 |
| 534 | 20230905 | 095500 | 788402800 | 32500 | 32550 | 32550 | 32500 | 88 |
| 535 | 20230905 | 095400 | 785542450 | 32550 | 32550 | 32550 | 32550 | 238 |
| 536 | 20230905 | 095300 | 777795550 | 32550 | 32550 | 32550 | 32550 | 16 |
| 537 | 20230905 | 095200 | 777274750 | 32550 | 32550 | 32550 | 32500 | 64 |
| 538 | 20230905 | 095100 | 775193300 | 32550 | 32650 | 32650 | 32500 | 412 |
| 539 | 20230905 | 095000 | 761766500 | 32600 | 32650 | 32650 | 32600 | 560 |
| 540 | 20230905 | 094900 | 743510350 | 32650 | 32650 | 32650 | 32600 | 37 |
| 541 | 20230905 | 094800 | 742302500 | 32650 | 32600 | 32650 | 32600 | 659 |
| 542 | 20230905 | 094700 | 720806750 | 32600 | 32550 | 32600 | 32550 | 217 |
| 543 | 20230905 | 094600 | 713736550 | 32550 | 32450 | 32550 | 32450 | 743 |
| 544 | 20230905 | 094500 | 689609650 | 32400 | 32450 | 32500 | 32400 | 448 |
| 545 | 20230905 | 094400 | 675086850 | 32450 | 32450 | 32500 | 32450 | 555 |
| 546 | 20230905 | 094300 | 657071200 | 32500 | 32500 | 32500 | 32500 | 10 |
| 547 | 20230905 | 094200 | 656746200 | 32500 | 32550 | 32550 | 32500 | 159 |
| 548 | 20230905 | 094100 | 651578150 | 32550 | 32550 | 32550 | 32500 | 312 |
| 549 | 20230905 | 094000 | 641431350 | 32550 | 32550 | 32600 | 32550 | 475 |
| 550 | 20230905 | 093900 | 625970000 | 32550 | 32600 | 32600 | 32550 | 249 |
| 551 | 20230905 | 093800 | 617857100 | 32600 | 32600 | 32650 | 32600 | 785 |
| 552 | 20230905 | 093700 | 592265350 | 32600 | 32650 | 32650 | 32600 | 95 |
| 553 | 20230905 | 093600 | 589165650 | 32650 | 32600 | 32650 | 32600 | 17 |
| 554 | 20230905 | 093500 | 588611400 | 32650 | 32600 | 32650 | 32600 | 42 |
| 555 | 20230905 | 093400 | 587242150 | 32600 | 32600 | 32650 | 32600 | 310 |
| 556 | 20230905 | 093300 | 577135800 | 32600 | 32600 | 32650 | 32600 | 989 |
| 557 | 20230905 | 093200 | 544885100 | 32550 | 32550 | 32600 | 32550 | 264 |
| 558 | 20230905 | 093100 | 536291850 | 32550 | 32600 | 32600 | 32550 | 168 |
| 559 | 20230905 | 093000 | 530818100 | 32550 | 32600 | 32650 | 32550 | 630 |
| 560 | 20230905 | 092900 | 510299450 | 32550 | 32400 | 32550 | 32400 | 1664 |
| 561 | 20230905 | 092800 | 456230200 | 32450 | 32400 | 32450 | 32400 | 131 |
| 562 | 20230905 | 092700 | 451984600 | 32400 | 32300 | 32500 | 32300 | 877 |
| 563 | 20230905 | 092600 | 423566200 | 32350 | 32300 | 32350 | 32300 | 217 |
| 564 | 20230905 | 092500 | 416556950 | 32300 | 32300 | 32350 | 32300 | 501 |
| 565 | 20230905 | 092400 | 400359000 | 32300 | 32300 | 32300 | 32300 | 1096 |
| 566 | 20230905 | 092300 | 364958200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 567 | 20230905 | 092200 | 364958200 | 32300 | 32300 | 32300 | 32300 | 23 |
| 568 | 20230905 | 092100 | 364215300 | 32300 | 32350 | 32350 | 32300 | 274 |
| 569 | 20230905 | 092000 | 355351450 | 32350 | 32400 | 32400 | 32350 | 13 |
| 570 | 20230905 | 091900 | 354930800 | 32400 | 32350 | 32400 | 32350 | 233 |
| 571 | 20230905 | 091800 | 347393100 | 32350 | 32350 | 32350 | 32350 | 67 |
| 572 | 20230905 | 091700 | 345225650 | 32350 | 32350 | 32350 | 32350 | 62 |
| 573 | 20230905 | 091600 | 343219950 | 32350 | 32350 | 32350 | 32350 | 28 |
| 574 | 20230905 | 091500 | 342314150 | 32400 | 32450 | 32450 | 32400 | 589 |
| 575 | 20230905 | 091400 | 323222700 | 32450 | 32450 | 32450 | 32450 | 20 |
| 576 | 20230905 | 091300 | 322573700 | 32450 | 32400 | 32450 | 32400 | 555 |
| 577 | 20230905 | 091200 | 304571050 | 32400 | 32450 | 32450 | 32350 | 176 |
| 578 | 20230905 | 091100 | 298861300 | 32400 | 32400 | 32450 | 32400 | 279 |
| 579 | 20230905 | 091000 | 289816250 | 32400 | 32450 | 32450 | 32350 | 297 |
| 580 | 20230905 | 090900 | 280193500 | 32450 | 32450 | 32450 | 32350 | 1256 |
| 581 | 20230905 | 090800 | 239511150 | 32450 | 32450 | 32450 | 32400 | 706 |
| 582 | 20230905 | 090700 | 216611500 | 32450 | 32450 | 32450 | 32450 | 138 |
| 583 | 20230905 | 090600 | 212133400 | 32400 | 32450 | 32450 | 32400 | 493 |
| 584 | 20230905 | 090500 | 196135750 | 32400 | 32450 | 32450 | 32400 | 319 |
| 585 | 20230905 | 090400 | 185794300 | 32450 | 32450 | 32450 | 32400 | 652 |
| 586 | 20230905 | 090300 | 164639100 | 32450 | 32500 | 32550 | 32450 | 438 |
| 587 | 20230905 | 090200 | 150409850 | 32500 | 32450 | 32500 | 32400 | 681 |
| 588 | 20230905 | 090100 | 128317850 | 32400 | 32250 | 32450 | 32250 | 952 |
| 589 | 20230905 | 090000 | 97496650 | 32200 | 32100 | 32350 | 32100 | 3017 |