31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 3 | 20230904 | 191800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230904 | 191700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230904 | 191600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230904 | 191500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230904 | 191400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230904 | 191300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230904 | 191200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230904 | 191100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230904 | 191000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230904 | 190900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230904 | 190800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230904 | 190700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230904 | 190600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230904 | 190500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230904 | 190400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230904 | 190300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230904 | 190200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230904 | 190100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230904 | 190000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230904 | 185900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230904 | 185800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230904 | 185700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230904 | 185600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230904 | 185500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230904 | 185400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230904 | 185300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230904 | 185200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230904 | 185100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230904 | 185000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230904 | 184900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 33 | 20230904 | 184800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230904 | 184700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230904 | 184600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230904 | 184500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230904 | 184400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230904 | 184300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230904 | 184200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230904 | 184100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230904 | 184000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230904 | 183900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230904 | 183800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230904 | 183700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230904 | 183600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230904 | 183500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230904 | 183400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230904 | 183300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230904 | 183200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230904 | 183100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230904 | 183000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230904 | 182900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230904 | 182800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230904 | 182700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230904 | 182600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230904 | 182500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230904 | 182400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230904 | 182300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230904 | 182200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230904 | 182100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230904 | 182000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230904 | 181900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 63 | 20230904 | 181800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230904 | 181700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230904 | 181600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230904 | 181500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230904 | 181400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230904 | 181300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230904 | 181200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230904 | 181100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230904 | 181000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230904 | 180900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230904 | 180800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230904 | 180700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230904 | 180600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230904 | 180500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230904 | 180400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230904 | 180300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230904 | 180200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230904 | 180100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230904 | 180000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230904 | 175900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230904 | 175800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230904 | 175700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230904 | 175600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230904 | 175500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230904 | 175400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230904 | 175300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230904 | 175200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230904 | 175100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230904 | 175000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230904 | 174900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 93 | 20230904 | 174800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230904 | 174700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230904 | 174600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230904 | 174500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230904 | 174400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230904 | 174300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230904 | 174200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230904 | 174100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230904 | 174000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230904 | 173900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230904 | 173800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230904 | 173700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230904 | 173600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230904 | 173500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230904 | 173400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230904 | 173300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230904 | 173200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230904 | 173100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230904 | 173000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230904 | 172900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230904 | 172800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230904 | 172700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230904 | 172600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230904 | 172500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230904 | 172400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230904 | 172300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230904 | 172200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230904 | 172100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230904 | 172000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230904 | 171900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 123 | 20230904 | 171800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230904 | 171700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230904 | 171600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230904 | 171500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230904 | 171400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230904 | 171300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230904 | 171200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230904 | 171100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230904 | 171000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230904 | 170900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230904 | 170800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230904 | 170700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230904 | 170600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230904 | 170500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230904 | 170400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230904 | 170300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230904 | 170200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230904 | 170100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230904 | 170000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230904 | 165900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230904 | 165800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230904 | 165700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230904 | 165600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230904 | 165500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230904 | 165400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230904 | 165300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230904 | 165200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230904 | 165100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230904 | 165000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230904 | 164900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 153 | 20230904 | 164800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230904 | 164700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230904 | 164600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230904 | 164500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230904 | 164400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230904 | 164300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230904 | 164200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230904 | 164100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230904 | 164000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230904 | 163900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230904 | 163800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230904 | 163700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230904 | 163600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230904 | 163500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230904 | 163400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230904 | 163300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230904 | 163200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230904 | 163100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230904 | 163000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230904 | 162900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230904 | 162800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230904 | 162700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230904 | 162600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230904 | 162500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230904 | 162400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230904 | 162300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230904 | 162200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230904 | 162100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230904 | 162000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230904 | 161900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 183 | 20230904 | 161800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230904 | 161700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230904 | 161600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230904 | 161500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230904 | 161400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230904 | 161300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230904 | 161200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230904 | 161100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230904 | 161000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230904 | 160900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230904 | 160800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230904 | 160700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230904 | 160600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230904 | 160500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230904 | 160400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230904 | 160300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230904 | 160200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230904 | 160100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230904 | 160000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230904 | 155900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230904 | 155800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230904 | 155700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230904 | 155600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230904 | 155500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230904 | 155400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230904 | 155300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230904 | 155200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230904 | 155100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230904 | 155000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230904 | 154900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 213 | 20230904 | 154800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230904 | 154700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230904 | 154600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230904 | 154500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230904 | 154400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230904 | 154300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230904 | 154200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230904 | 154100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230904 | 154000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230904 | 153900 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230904 | 153800 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20230904 | 153700 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230904 | 153600 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20230904 | 153500 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230904 | 153400 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230904 | 153300 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230904 | 153200 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230904 | 153100 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230904 | 153000 | 4944158500 | 5700 | 5700 | 5700 | 5700 | 17121 |
| 232 | 20230904 | 152900 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 233 | 20230904 | 152800 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 234 | 20230904 | 152700 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 235 | 20230904 | 152600 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 236 | 20230904 | 152500 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 237 | 20230904 | 152400 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 238 | 20230904 | 152300 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 239 | 20230904 | 152200 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 240 | 20230904 | 152100 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 241 | 20230904 | 152000 | 4846568800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 242 | 20230904 | 151900 | 4846568800 | 5710 | 5710 | 5710 | 5700 | 6365 |
| 243 | 20230904 | 151800 | 4810286410 | 5710 | 5710 | 5710 | 5700 | 585 |
| 244 | 20230904 | 151700 | 4806951240 | 5710 | 5700 | 5710 | 5700 | 815 |
| 245 | 20230904 | 151600 | 4802299240 | 5700 | 5710 | 5710 | 5700 | 1173 |
| 246 | 20230904 | 151500 | 4795612910 | 5710 | 5700 | 5710 | 5700 | 2428 |
| 247 | 20230904 | 151400 | 4781769480 | 5710 | 5700 | 5710 | 5700 | 59 |
| 248 | 20230904 | 151300 | 4781433090 | 5710 | 5710 | 5710 | 5700 | 707 |
| 249 | 20230904 | 151200 | 4777403120 | 5710 | 5690 | 5710 | 5690 | 2712 |
| 250 | 20230904 | 151100 | 4761945230 | 5690 | 5700 | 5700 | 5690 | 1717 |
| 251 | 20230904 | 151000 | 4752173580 | 5700 | 5690 | 5700 | 5690 | 1295 |
| 252 | 20230904 | 150900 | 4744802650 | 5700 | 5700 | 5700 | 5690 | 79 |
| 253 | 20230904 | 150800 | 4744352910 | 5700 | 5700 | 5700 | 5700 | 349 |
| 254 | 20230904 | 150700 | 4742363610 | 5700 | 5700 | 5700 | 5700 | 210 |
| 255 | 20230904 | 150600 | 4741166610 | 5700 | 5700 | 5700 | 5700 | 843 |
| 256 | 20230904 | 150500 | 4736361510 | 5710 | 5700 | 5710 | 5700 | 1048 |
| 257 | 20230904 | 150400 | 4730385150 | 5700 | 5700 | 5710 | 5700 | 533 |
| 258 | 20230904 | 150300 | 4727347040 | 5700 | 5710 | 5710 | 5700 | 3621 |
| 259 | 20230904 | 150200 | 4706707160 | 5700 | 5700 | 5710 | 5700 | 230 |
| 260 | 20230904 | 150100 | 4705396060 | 5700 | 5700 | 5710 | 5700 | 2718 |
| 261 | 20230904 | 150000 | 4689903340 | 5710 | 5700 | 5710 | 5700 | 470 |
| 262 | 20230904 | 145900 | 4687222980 | 5700 | 5700 | 5710 | 5700 | 1522 |
| 263 | 20230904 | 145800 | 4678546830 | 5700 | 5710 | 5720 | 5700 | 88 |
| 264 | 20230904 | 145700 | 4678045030 | 5720 | 5710 | 5720 | 5700 | 1326 |
| 265 | 20230904 | 145600 | 4670474630 | 5720 | 5710 | 5720 | 5710 | 138 |
| 266 | 20230904 | 145500 | 4669686490 | 5710 | 5710 | 5710 | 5700 | 1553 |
| 267 | 20230904 | 145400 | 4660825470 | 5700 | 5700 | 5710 | 5700 | 940 |
| 268 | 20230904 | 145300 | 4655461750 | 5700 | 5690 | 5710 | 5690 | 2360 |
| 269 | 20230904 | 145200 | 4641997770 | 5690 | 5690 | 5700 | 5690 | 376 |
| 270 | 20230904 | 145100 | 4639855650 | 5690 | 5690 | 5700 | 5690 | 402 |
| 271 | 20230904 | 145000 | 4637568180 | 5690 | 5690 | 5700 | 5690 | 532 |
| 272 | 20230904 | 144900 | 4634540430 | 5700 | 5700 | 5700 | 5690 | 232 |
| 273 | 20230904 | 144800 | 4633219650 | 5690 | 5690 | 5700 | 5690 | 581 |
| 274 | 20230904 | 144700 | 4629913650 | 5700 | 5680 | 5700 | 5680 | 787 |
| 275 | 20230904 | 144600 | 4625436440 | 5690 | 5690 | 5700 | 5680 | 871 |
| 276 | 20230904 | 144500 | 4620480350 | 5690 | 5680 | 5690 | 5680 | 764 |
| 277 | 20230904 | 144400 | 4616140160 | 5690 | 5690 | 5690 | 5680 | 180 |
| 278 | 20230904 | 144300 | 4615116160 | 5680 | 5680 | 5690 | 5680 | 1404 |
| 279 | 20230904 | 144200 | 4607141360 | 5680 | 5680 | 5690 | 5680 | 442 |
| 280 | 20230904 | 144100 | 4604630130 | 5680 | 5680 | 5690 | 5680 | 2296 |
| 281 | 20230904 | 144000 | 4591584320 | 5690 | 5680 | 5690 | 5680 | 156 |
| 282 | 20230904 | 143900 | 4590697570 | 5680 | 5690 | 5690 | 5680 | 1684 |
| 283 | 20230904 | 143800 | 4581131750 | 5680 | 5680 | 5690 | 5680 | 1339 |
| 284 | 20230904 | 143700 | 4573526220 | 5690 | 5690 | 5690 | 5680 | 565 |
| 285 | 20230904 | 143600 | 4570311420 | 5690 | 5700 | 5700 | 5690 | 2625 |
| 286 | 20230904 | 143500 | 4555371690 | 5690 | 5690 | 5690 | 5690 | 126 |
| 287 | 20230904 | 143400 | 4554654750 | 5690 | 5700 | 5700 | 5690 | 1249 |
| 288 | 20230904 | 143300 | 4547538150 | 5690 | 5700 | 5700 | 5690 | 274 |
| 289 | 20230904 | 143200 | 4545979010 | 5700 | 5690 | 5700 | 5690 | 572 |
| 290 | 20230904 | 143100 | 4542721640 | 5700 | 5690 | 5700 | 5690 | 809 |
| 291 | 20230904 | 143000 | 4538117590 | 5700 | 5700 | 5700 | 5700 | 1346 |
| 292 | 20230904 | 142900 | 4530445390 | 5700 | 5700 | 5710 | 5700 | 436 |
| 293 | 20230904 | 142800 | 4527958590 | 5710 | 5710 | 5710 | 5710 | 53 |
| 294 | 20230904 | 142700 | 4527655960 | 5710 | 5700 | 5710 | 5700 | 695 |
| 295 | 20230904 | 142600 | 4523693800 | 5700 | 5710 | 5710 | 5700 | 661 |
| 296 | 20230904 | 142500 | 4519925400 | 5700 | 5700 | 5700 | 5690 | 316 |
| 297 | 20230904 | 142400 | 4518124250 | 5690 | 5700 | 5700 | 5690 | 583 |
| 298 | 20230904 | 142300 | 4514801660 | 5700 | 5700 | 5700 | 5700 | 31 |
| 299 | 20230904 | 142200 | 4514624960 | 5700 | 5690 | 5700 | 5690 | 292 |
| 300 | 20230904 | 142100 | 4512963070 | 5690 | 5700 | 5700 | 5690 | 376 |
| 301 | 20230904 | 142000 | 4510821950 | 5700 | 5700 | 5710 | 5700 | 2847 |
| 302 | 20230904 | 141900 | 4494594000 | 5710 | 5710 | 5710 | 5710 | 1079 |
| 303 | 20230904 | 141800 | 4488432910 | 5710 | 5720 | 5720 | 5710 | 757 |
| 304 | 20230904 | 141700 | 4484109140 | 5710 | 5720 | 5730 | 5710 | 1843 |
| 305 | 20230904 | 141600 | 4473583550 | 5730 | 5710 | 5730 | 5710 | 209 |
| 306 | 20230904 | 141500 | 4472388480 | 5710 | 5720 | 5730 | 5710 | 515 |
| 307 | 20230904 | 141400 | 4469446230 | 5720 | 5710 | 5720 | 5710 | 60 |
| 308 | 20230904 | 141300 | 4469103090 | 5720 | 5710 | 5720 | 5710 | 839 |
| 309 | 20230904 | 141200 | 4464306730 | 5710 | 5710 | 5710 | 5710 | 625 |
| 310 | 20230904 | 141100 | 4460737980 | 5710 | 5720 | 5720 | 5710 | 355 |
| 311 | 20230904 | 141000 | 4458709120 | 5710 | 5710 | 5710 | 5710 | 2354 |
| 312 | 20230904 | 140900 | 4445267780 | 5710 | 5710 | 5720 | 5700 | 821 |
| 313 | 20230904 | 140800 | 4440579240 | 5720 | 5710 | 5720 | 5700 | 617 |
| 314 | 20230904 | 140700 | 4437057870 | 5700 | 5700 | 5700 | 5700 | 275 |
| 315 | 20230904 | 140600 | 4435490370 | 5710 | 5700 | 5710 | 5700 | 239 |
| 316 | 20230904 | 140500 | 4434127400 | 5700 | 5700 | 5700 | 5700 | 89 |
| 317 | 20230904 | 140400 | 4433620100 | 5710 | 5710 | 5710 | 5700 | 2129 |
| 318 | 20230904 | 140300 | 4421477100 | 5700 | 5700 | 5710 | 5700 | 512 |
| 319 | 20230904 | 140200 | 4418557880 | 5700 | 5700 | 5710 | 5700 | 3077 |
| 320 | 20230904 | 140100 | 4401014260 | 5700 | 5700 | 5700 | 5700 | 3274 |
| 321 | 20230904 | 140000 | 4382352460 | 5700 | 5710 | 5710 | 5700 | 508 |
| 322 | 20230904 | 135900 | 4379456200 | 5710 | 5700 | 5710 | 5700 | 184 |
| 323 | 20230904 | 135800 | 4378407310 | 5700 | 5700 | 5710 | 5700 | 1078 |
| 324 | 20230904 | 135700 | 4372257010 | 5710 | 5710 | 5720 | 5710 | 501 |
| 325 | 20230904 | 135600 | 4369396170 | 5720 | 5710 | 5720 | 5710 | 341 |
| 326 | 20230904 | 135500 | 4367448300 | 5720 | 5720 | 5720 | 5720 | 266 |
| 327 | 20230904 | 135400 | 4365926780 | 5730 | 5720 | 5730 | 5710 | 384 |
| 328 | 20230904 | 135300 | 4363731540 | 5720 | 5720 | 5730 | 5710 | 358 |
| 329 | 20230904 | 135200 | 4361683090 | 5730 | 5730 | 5730 | 5710 | 593 |
| 330 | 20230904 | 135100 | 4358292920 | 5720 | 5710 | 5730 | 5710 | 441 |
| 331 | 20230904 | 135000 | 4355770530 | 5710 | 5720 | 5720 | 5710 | 442 |
| 332 | 20230904 | 134900 | 4353244040 | 5710 | 5720 | 5720 | 5710 | 255 |
| 333 | 20230904 | 134800 | 4351787180 | 5730 | 5730 | 5730 | 5710 | 597 |
| 334 | 20230904 | 134700 | 4348369430 | 5730 | 5720 | 5730 | 5710 | 304 |
| 335 | 20230904 | 134600 | 4346632270 | 5720 | 5710 | 5720 | 5710 | 1073 |
| 336 | 20230904 | 134500 | 4340503780 | 5720 | 5720 | 5720 | 5710 | 249 |
| 337 | 20230904 | 134400 | 4339081280 | 5710 | 5720 | 5720 | 5710 | 385 |
| 338 | 20230904 | 134300 | 4336879930 | 5720 | 5710 | 5730 | 5710 | 378 |
| 339 | 20230904 | 134200 | 4334720800 | 5730 | 5730 | 5730 | 5710 | 556 |
| 340 | 20230904 | 134100 | 4331539750 | 5740 | 5730 | 5740 | 5720 | 177 |
| 341 | 20230904 | 134000 | 4330526770 | 5730 | 5730 | 5730 | 5720 | 526 |
| 342 | 20230904 | 133900 | 4327517780 | 5730 | 5740 | 5740 | 5720 | 1791 |
| 343 | 20230904 | 133800 | 4317242040 | 5740 | 5730 | 5740 | 5720 | 4195 |
| 344 | 20230904 | 133700 | 4293199600 | 5730 | 5720 | 5730 | 5710 | 1088 |
| 345 | 20230904 | 133600 | 4286979220 | 5720 | 5710 | 5720 | 5710 | 1296 |
| 346 | 20230904 | 133500 | 4279578940 | 5720 | 5700 | 5720 | 5700 | 1456 |
| 347 | 20230904 | 133400 | 4271266210 | 5720 | 5720 | 5720 | 5690 | 1945 |
| 348 | 20230904 | 133300 | 4260176440 | 5720 | 5710 | 5720 | 5710 | 467 |
| 349 | 20230904 | 133200 | 4257509820 | 5720 | 5710 | 5720 | 5710 | 1248 |
| 350 | 20230904 | 133100 | 4250372500 | 5720 | 5720 | 5720 | 5710 | 1228 |
| 351 | 20230904 | 133000 | 4243351320 | 5720 | 5690 | 5720 | 5690 | 5394 |
| 352 | 20230904 | 132900 | 4212549630 | 5700 | 5690 | 5700 | 5690 | 644 |
| 353 | 20230904 | 132800 | 4208884300 | 5690 | 5690 | 5700 | 5690 | 873 |
| 354 | 20230904 | 132700 | 4203916270 | 5690 | 5670 | 5690 | 5670 | 770 |
| 355 | 20230904 | 132600 | 4199536360 | 5680 | 5680 | 5680 | 5680 | 573 |
| 356 | 20230904 | 132500 | 4196281720 | 5680 | 5680 | 5690 | 5670 | 3722 |
| 357 | 20230904 | 132400 | 4175143570 | 5680 | 5680 | 5690 | 5680 | 400 |
| 358 | 20230904 | 132300 | 4172871070 | 5690 | 5680 | 5690 | 5680 | 473 |
| 359 | 20230904 | 132200 | 4170183770 | 5680 | 5690 | 5690 | 5680 | 548 |
| 360 | 20230904 | 132100 | 4167069010 | 5680 | 5680 | 5690 | 5680 | 4377 |
| 361 | 20230904 | 132000 | 4142205630 | 5690 | 5680 | 5690 | 5680 | 238 |
| 362 | 20230904 | 131900 | 4140853130 | 5690 | 5690 | 5690 | 5680 | 1966 |
| 363 | 20230904 | 131800 | 4129679110 | 5680 | 5680 | 5680 | 5680 | 513 |
| 364 | 20230904 | 131700 | 4126765270 | 5690 | 5680 | 5690 | 5680 | 357 |
| 365 | 20230904 | 131600 | 4124735810 | 5680 | 5690 | 5690 | 5680 | 195 |
| 366 | 20230904 | 131500 | 4123628200 | 5680 | 5680 | 5690 | 5680 | 610 |
| 367 | 20230904 | 131400 | 4120162710 | 5690 | 5690 | 5690 | 5680 | 2000 |
| 368 | 20230904 | 131300 | 4108791620 | 5700 | 5690 | 5700 | 5690 | 828 |
| 369 | 20230904 | 131200 | 4104080270 | 5690 | 5690 | 5690 | 5680 | 618 |
| 370 | 20230904 | 131100 | 4100568840 | 5690 | 5690 | 5690 | 5680 | 918 |
| 371 | 20230904 | 131000 | 4095351280 | 5680 | 5680 | 5690 | 5680 | 826 |
| 372 | 20230904 | 130900 | 4090658360 | 5690 | 5680 | 5690 | 5680 | 97 |
| 373 | 20230904 | 130800 | 4090106640 | 5680 | 5680 | 5690 | 5680 | 1762 |
| 374 | 20230904 | 130700 | 4080098460 | 5690 | 5690 | 5700 | 5680 | 3267 |
| 375 | 20230904 | 130600 | 4061519830 | 5700 | 5690 | 5700 | 5690 | 209 |
| 376 | 20230904 | 130500 | 4060330610 | 5700 | 5690 | 5700 | 5690 | 423 |
| 377 | 20230904 | 130400 | 4057921740 | 5690 | 5700 | 5700 | 5680 | 1156 |
| 378 | 20230904 | 130300 | 4051347880 | 5700 | 5700 | 5710 | 5690 | 338 |
| 379 | 20230904 | 130200 | 4049423010 | 5710 | 5690 | 5710 | 5680 | 4343 |
| 380 | 20230904 | 130100 | 4024724480 | 5690 | 5710 | 5710 | 5690 | 943 |
| 381 | 20230904 | 130000 | 4019349490 | 5700 | 5700 | 5700 | 5700 | 379 |
| 382 | 20230904 | 125900 | 4017189190 | 5700 | 5690 | 5700 | 5690 | 783 |
| 383 | 20230904 | 125800 | 4012726600 | 5700 | 5690 | 5700 | 5690 | 327 |
| 384 | 20230904 | 125700 | 4010864880 | 5700 | 5690 | 5700 | 5690 | 1029 |
| 385 | 20230904 | 125600 | 4005008900 | 5690 | 5700 | 5700 | 5690 | 794 |
| 386 | 20230904 | 125500 | 4000487760 | 5700 | 5690 | 5700 | 5690 | 2154 |
| 387 | 20230904 | 125400 | 3988221500 | 5700 | 5690 | 5700 | 5690 | 300 |
| 388 | 20230904 | 125300 | 3986513820 | 5690 | 5690 | 5690 | 5690 | 484 |
| 389 | 20230904 | 125200 | 3983759860 | 5700 | 5700 | 5700 | 5690 | 544 |
| 390 | 20230904 | 125100 | 3980659420 | 5700 | 5700 | 5700 | 5690 | 716 |
| 391 | 20230904 | 125000 | 3976579960 | 5700 | 5700 | 5700 | 5690 | 441 |
| 392 | 20230904 | 124900 | 3974068000 | 5700 | 5700 | 5700 | 5690 | 464 |
| 393 | 20230904 | 124800 | 3971426990 | 5700 | 5690 | 5700 | 5690 | 1443 |
| 394 | 20230904 | 124700 | 3963211420 | 5690 | 5680 | 5690 | 5680 | 534 |
| 395 | 20230904 | 124600 | 3960177630 | 5690 | 5690 | 5690 | 5680 | 172 |
| 396 | 20230904 | 124500 | 3959198960 | 5690 | 5690 | 5690 | 5690 | 154 |
| 397 | 20230904 | 124400 | 3958322700 | 5690 | 5690 | 5700 | 5680 | 642 |
| 398 | 20230904 | 124300 | 3954671520 | 5700 | 5690 | 5700 | 5680 | 1924 |
| 399 | 20230904 | 124200 | 3943732520 | 5690 | 5690 | 5690 | 5680 | 322 |
| 400 | 20230904 | 124100 | 3941903270 | 5690 | 5680 | 5690 | 5680 | 250 |
| 401 | 20230904 | 124000 | 3940482510 | 5680 | 5690 | 5690 | 5680 | 438 |
| 402 | 20230904 | 123900 | 3937992710 | 5690 | 5680 | 5690 | 5680 | 1065 |
| 403 | 20230904 | 123800 | 3931942850 | 5680 | 5680 | 5690 | 5680 | 431 |
| 404 | 20230904 | 123700 | 3929494090 | 5680 | 5690 | 5700 | 5680 | 1184 |
| 405 | 20230904 | 123600 | 3922757340 | 5690 | 5700 | 5700 | 5690 | 160 |
| 406 | 20230904 | 123500 | 3921846270 | 5690 | 5690 | 5700 | 5690 | 353 |
| 407 | 20230904 | 123400 | 3919837670 | 5700 | 5700 | 5700 | 5700 | 165 |
| 408 | 20230904 | 123300 | 3918897170 | 5690 | 5690 | 5700 | 5690 | 483 |
| 409 | 20230904 | 123200 | 3916148240 | 5690 | 5690 | 5690 | 5690 | 642 |
| 410 | 20230904 | 123100 | 3912495260 | 5700 | 5690 | 5700 | 5690 | 2590 |
| 411 | 20230904 | 123000 | 3897736260 | 5690 | 5700 | 5700 | 5690 | 3572 |
| 412 | 20230904 | 122900 | 3877386840 | 5710 | 5700 | 5710 | 5700 | 207 |
| 413 | 20230904 | 122800 | 3876206160 | 5700 | 5700 | 5710 | 5700 | 487 |
| 414 | 20230904 | 122700 | 3873429580 | 5700 | 5700 | 5700 | 5700 | 100 |
| 415 | 20230904 | 122600 | 3872859580 | 5700 | 5700 | 5720 | 5700 | 418 |
| 416 | 20230904 | 122500 | 3870475930 | 5700 | 5710 | 5710 | 5700 | 246 |
| 417 | 20230904 | 122400 | 3869073070 | 5700 | 5710 | 5710 | 5700 | 1309 |
| 418 | 20230904 | 122300 | 3861598830 | 5710 | 5720 | 5720 | 5710 | 1754 |
| 419 | 20230904 | 122200 | 3851580730 | 5720 | 5730 | 5730 | 5720 | 1005 |
| 420 | 20230904 | 122100 | 3845832100 | 5730 | 5720 | 5730 | 5710 | 1963 |
| 421 | 20230904 | 122000 | 3834606650 | 5730 | 5730 | 5730 | 5720 | 271 |
| 422 | 20230904 | 121900 | 3833054290 | 5720 | 5700 | 5720 | 5700 | 681 |
| 423 | 20230904 | 121800 | 3829164940 | 5700 | 5700 | 5720 | 5690 | 2523 |
| 424 | 20230904 | 121700 | 3814745900 | 5710 | 5690 | 5710 | 5690 | 1439 |
| 425 | 20230904 | 121600 | 3806554970 | 5690 | 5680 | 5700 | 5680 | 1752 |
| 426 | 20230904 | 121500 | 3796588440 | 5680 | 5680 | 5690 | 5680 | 573 |
| 427 | 20230904 | 121400 | 3793331130 | 5680 | 5680 | 5690 | 5680 | 509 |
| 428 | 20230904 | 121300 | 3790438200 | 5690 | 5690 | 5690 | 5690 | 246 |
| 429 | 20230904 | 121200 | 3789038460 | 5690 | 5680 | 5690 | 5680 | 260 |
| 430 | 20230904 | 121100 | 3787561300 | 5690 | 5690 | 5690 | 5680 | 1464 |
| 431 | 20230904 | 121000 | 3779232520 | 5690 | 5690 | 5700 | 5690 | 204 |
| 432 | 20230904 | 120900 | 3778071090 | 5690 | 5690 | 5690 | 5690 | 2705 |
| 433 | 20230904 | 120800 | 3762679640 | 5700 | 5710 | 5710 | 5700 | 177 |
| 434 | 20230904 | 120700 | 3761669980 | 5710 | 5700 | 5710 | 5700 | 1696 |
| 435 | 20230904 | 120600 | 3752002770 | 5710 | 5710 | 5710 | 5700 | 937 |
| 436 | 20230904 | 120500 | 3746654020 | 5710 | 5690 | 5710 | 5690 | 3101 |
| 437 | 20230904 | 120400 | 3728977590 | 5690 | 5690 | 5700 | 5690 | 452 |
| 438 | 20230904 | 120300 | 3726405700 | 5700 | 5690 | 5700 | 5690 | 421 |
| 439 | 20230904 | 120200 | 3724009550 | 5690 | 5690 | 5700 | 5690 | 777 |
| 440 | 20230904 | 120100 | 3719587740 | 5690 | 5700 | 5700 | 5690 | 668 |
| 441 | 20230904 | 120000 | 3715781820 | 5700 | 5690 | 5700 | 5690 | 578 |
| 442 | 20230904 | 115900 | 3712492070 | 5700 | 5690 | 5700 | 5690 | 244 |
| 443 | 20230904 | 115800 | 3711102240 | 5690 | 5690 | 5700 | 5690 | 1445 |
| 444 | 20230904 | 115700 | 3702878500 | 5690 | 5690 | 5700 | 5690 | 656 |
| 445 | 20230904 | 115600 | 3699144000 | 5700 | 5700 | 5720 | 5700 | 3191 |
| 446 | 20230904 | 115500 | 3680954900 | 5710 | 5720 | 5720 | 5700 | 941 |
| 447 | 20230904 | 115400 | 3675583510 | 5710 | 5710 | 5720 | 5710 | 818 |
| 448 | 20230904 | 115300 | 3670912720 | 5710 | 5700 | 5720 | 5700 | 788 |
| 449 | 20230904 | 115200 | 3666413470 | 5700 | 5700 | 5720 | 5700 | 799 |
| 450 | 20230904 | 115100 | 3661852990 | 5720 | 5710 | 5720 | 5690 | 1272 |
| 451 | 20230904 | 115000 | 3654602710 | 5700 | 5710 | 5710 | 5690 | 681 |
| 452 | 20230904 | 114900 | 3650725590 | 5710 | 5690 | 5720 | 5690 | 1326 |
| 453 | 20230904 | 114800 | 3643167680 | 5700 | 5690 | 5700 | 5690 | 619 |
| 454 | 20230904 | 114700 | 3639643410 | 5690 | 5690 | 5700 | 5690 | 547 |
| 455 | 20230904 | 114600 | 3636530310 | 5690 | 5690 | 5690 | 5690 | 418 |
| 456 | 20230904 | 114500 | 3634151890 | 5690 | 5700 | 5700 | 5690 | 550 |
| 457 | 20230904 | 114400 | 3631021710 | 5690 | 5700 | 5710 | 5690 | 1720 |
| 458 | 20230904 | 114300 | 3621209440 | 5700 | 5690 | 5700 | 5690 | 493 |
| 459 | 20230904 | 114200 | 3618401580 | 5700 | 5690 | 5700 | 5690 | 710 |
| 460 | 20230904 | 114100 | 3614360370 | 5690 | 5700 | 5700 | 5690 | 662 |
| 461 | 20230904 | 114000 | 3610591550 | 5700 | 5700 | 5710 | 5700 | 799 |
| 462 | 20230904 | 113900 | 3606036570 | 5720 | 5720 | 5720 | 5700 | 427 |
| 463 | 20230904 | 113800 | 3603601820 | 5700 | 5700 | 5720 | 5700 | 694 |
| 464 | 20230904 | 113700 | 3599645720 | 5720 | 5700 | 5720 | 5700 | 2016 |
| 465 | 20230904 | 113600 | 3588150160 | 5700 | 5700 | 5710 | 5700 | 475 |
| 466 | 20230904 | 113500 | 3585441420 | 5700 | 5700 | 5710 | 5700 | 461 |
| 467 | 20230904 | 113400 | 3582810910 | 5700 | 5710 | 5720 | 5700 | 1411 |
| 468 | 20230904 | 113300 | 3574765160 | 5710 | 5700 | 5710 | 5700 | 410 |
| 469 | 20230904 | 113200 | 3572428060 | 5710 | 5700 | 5720 | 5700 | 616 |
| 470 | 20230904 | 113100 | 3568910300 | 5720 | 5710 | 5720 | 5700 | 3057 |
| 471 | 20230904 | 113000 | 3551455390 | 5700 | 5710 | 5710 | 5700 | 327 |
| 472 | 20230904 | 112900 | 3549590440 | 5700 | 5700 | 5720 | 5700 | 422 |
| 473 | 20230904 | 112800 | 3547183040 | 5710 | 5710 | 5710 | 5700 | 1340 |
| 474 | 20230904 | 112700 | 3539533490 | 5720 | 5710 | 5720 | 5700 | 859 |
| 475 | 20230904 | 112600 | 3534627770 | 5710 | 5720 | 5720 | 5710 | 799 |
| 476 | 20230904 | 112500 | 3530064110 | 5730 | 5720 | 5730 | 5700 | 4871 |
| 477 | 20230904 | 112400 | 3502212780 | 5710 | 5700 | 5720 | 5700 | 2278 |
| 478 | 20230904 | 112300 | 3489204380 | 5710 | 5700 | 5720 | 5690 | 10016 |
| 479 | 20230904 | 112200 | 3432038080 | 5690 | 5690 | 5710 | 5680 | 4084 |
| 480 | 20230904 | 112100 | 3408762960 | 5690 | 5670 | 5700 | 5670 | 11098 |
| 481 | 20230904 | 112000 | 3345713440 | 5660 | 5660 | 5670 | 5660 | 514 |
| 482 | 20230904 | 111900 | 3342802250 | 5660 | 5680 | 5680 | 5660 | 539 |
| 483 | 20230904 | 111800 | 3339746260 | 5670 | 5650 | 5680 | 5650 | 6881 |
| 484 | 20230904 | 111700 | 3300744030 | 5650 | 5670 | 5670 | 5650 | 2996 |
| 485 | 20230904 | 111600 | 3283786950 | 5670 | 5670 | 5670 | 5660 | 570 |
| 486 | 20230904 | 111500 | 3280559460 | 5670 | 5660 | 5670 | 5660 | 186 |
| 487 | 20230904 | 111400 | 3279506590 | 5670 | 5650 | 5670 | 5650 | 576 |
| 488 | 20230904 | 111300 | 3276246470 | 5650 | 5660 | 5670 | 5650 | 632 |
| 489 | 20230904 | 111200 | 3272671630 | 5660 | 5660 | 5670 | 5660 | 325 |
| 490 | 20230904 | 111100 | 3270831140 | 5660 | 5660 | 5670 | 5660 | 1786 |
| 491 | 20230904 | 111000 | 3260721650 | 5660 | 5670 | 5670 | 5650 | 819 |
| 492 | 20230904 | 110900 | 3256087300 | 5670 | 5650 | 5670 | 5650 | 630 |
| 493 | 20230904 | 110800 | 3252521220 | 5650 | 5650 | 5670 | 5650 | 709 |
| 494 | 20230904 | 110700 | 3248514700 | 5660 | 5670 | 5670 | 5650 | 306 |
| 495 | 20230904 | 110600 | 3246784800 | 5670 | 5660 | 5670 | 5650 | 1220 |
| 496 | 20230904 | 110500 | 3239879220 | 5650 | 5640 | 5650 | 5640 | 7254 |
| 497 | 20230904 | 110400 | 3198921090 | 5650 | 5640 | 5650 | 5640 | 669 |
| 498 | 20230904 | 110300 | 3195147270 | 5640 | 5650 | 5650 | 5640 | 176 |
| 499 | 20230904 | 110200 | 3194153920 | 5640 | 5640 | 5640 | 5640 | 680 |
| 500 | 20230904 | 110100 | 3190318720 | 5640 | 5640 | 5650 | 5640 | 1457 |
| 501 | 20230904 | 110000 | 3182098130 | 5640 | 5640 | 5650 | 5640 | 1545 |
| 502 | 20230904 | 105900 | 3173369480 | 5650 | 5650 | 5650 | 5630 | 1366 |
| 503 | 20230904 | 105800 | 3165665330 | 5650 | 5650 | 5660 | 5640 | 1201 |
| 504 | 20230904 | 105700 | 3158879520 | 5650 | 5660 | 5660 | 5650 | 567 |
| 505 | 20230904 | 105600 | 3155674400 | 5660 | 5650 | 5660 | 5650 | 887 |
| 506 | 20230904 | 105500 | 3150658050 | 5650 | 5650 | 5660 | 5650 | 2089 |
| 507 | 20230904 | 105400 | 3138855190 | 5650 | 5650 | 5660 | 5650 | 1268 |
| 508 | 20230904 | 105300 | 3131690320 | 5650 | 5640 | 5660 | 5640 | 698 |
| 509 | 20230904 | 105200 | 3127748100 | 5640 | 5650 | 5660 | 5640 | 5046 |
| 510 | 20230904 | 105100 | 3099264610 | 5660 | 5630 | 5660 | 5620 | 8283 |
| 511 | 20230904 | 105000 | 3052523250 | 5630 | 5640 | 5640 | 5620 | 3028 |
| 512 | 20230904 | 104900 | 3035480080 | 5630 | 5650 | 5660 | 5630 | 7560 |
| 513 | 20230904 | 104800 | 2992845380 | 5660 | 5660 | 5670 | 5650 | 1238 |
| 514 | 20230904 | 104700 | 2985844200 | 5650 | 5640 | 5650 | 5640 | 2248 |
| 515 | 20230904 | 104600 | 2973148910 | 5650 | 5660 | 5670 | 5650 | 10008 |
| 516 | 20230904 | 104500 | 2916572740 | 5670 | 5670 | 5670 | 5660 | 473 |
| 517 | 20230904 | 104400 | 2913892850 | 5670 | 5660 | 5670 | 5660 | 338 |
| 518 | 20230904 | 104300 | 2911979760 | 5670 | 5660 | 5670 | 5660 | 561 |
| 519 | 20230904 | 104200 | 2908802690 | 5670 | 5670 | 5670 | 5660 | 893 |
| 520 | 20230904 | 104100 | 2903748170 | 5660 | 5670 | 5670 | 5650 | 24165 |
| 521 | 20230904 | 104000 | 2767010230 | 5670 | 5670 | 5670 | 5660 | 4192 |
| 522 | 20230904 | 103900 | 2743271170 | 5680 | 5670 | 5680 | 5660 | 855 |
| 523 | 20230904 | 103800 | 2738423440 | 5680 | 5680 | 5680 | 5670 | 1961 |
| 524 | 20230904 | 103700 | 2727294090 | 5670 | 5670 | 5680 | 5670 | 2012 |
| 525 | 20230904 | 103600 | 2715884680 | 5670 | 5680 | 5680 | 5670 | 4189 |
| 526 | 20230904 | 103500 | 2692132160 | 5680 | 5670 | 5680 | 5670 | 1508 |
| 527 | 20230904 | 103400 | 2683580940 | 5670 | 5690 | 5690 | 5660 | 4302 |
| 528 | 20230904 | 103300 | 2659175000 | 5680 | 5690 | 5690 | 5660 | 6226 |
| 529 | 20230904 | 103200 | 2623866970 | 5680 | 5690 | 5690 | 5680 | 1028 |
| 530 | 20230904 | 103100 | 2618026510 | 5690 | 5690 | 5690 | 5690 | 78 |
| 531 | 20230904 | 103000 | 2617582690 | 5700 | 5680 | 5700 | 5680 | 2813 |
| 532 | 20230904 | 102900 | 2601591890 | 5690 | 5690 | 5700 | 5680 | 1014 |
| 533 | 20230904 | 102800 | 2595825130 | 5690 | 5680 | 5690 | 5680 | 461 |
| 534 | 20230904 | 102700 | 2593205660 | 5680 | 5690 | 5700 | 5680 | 6369 |
| 535 | 20230904 | 102600 | 2557009090 | 5700 | 5690 | 5700 | 5690 | 380 |
| 536 | 20230904 | 102500 | 2554846860 | 5700 | 5700 | 5700 | 5680 | 527 |
| 537 | 20230904 | 102400 | 2551850470 | 5700 | 5700 | 5700 | 5680 | 2199 |
| 538 | 20230904 | 102300 | 2539340510 | 5710 | 5690 | 5710 | 5690 | 1117 |
| 539 | 20230904 | 102200 | 2532974100 | 5700 | 5690 | 5710 | 5690 | 670 |
| 540 | 20230904 | 102100 | 2529157290 | 5690 | 5690 | 5710 | 5690 | 1876 |
| 541 | 20230904 | 102000 | 2518470180 | 5690 | 5700 | 5710 | 5680 | 1214 |
| 542 | 20230904 | 101900 | 2511560110 | 5710 | 5680 | 5710 | 5670 | 9041 |
| 543 | 20230904 | 101800 | 2460232100 | 5680 | 5690 | 5690 | 5670 | 7283 |
| 544 | 20230904 | 101700 | 2418865250 | 5680 | 5690 | 5700 | 5680 | 4436 |
| 545 | 20230904 | 101600 | 2393646930 | 5700 | 5700 | 5700 | 5700 | 413 |
| 546 | 20230904 | 101500 | 2391292830 | 5690 | 5690 | 5700 | 5690 | 522 |
| 547 | 20230904 | 101400 | 2388321870 | 5700 | 5700 | 5700 | 5690 | 650 |
| 548 | 20230904 | 101300 | 2384622120 | 5700 | 5710 | 5710 | 5700 | 9125 |
| 549 | 20230904 | 101200 | 2332609600 | 5700 | 5700 | 5710 | 5700 | 4282 |
| 550 | 20230904 | 101100 | 2308165610 | 5710 | 5710 | 5720 | 5700 | 2779 |
| 551 | 20230904 | 101000 | 2292303750 | 5710 | 5710 | 5710 | 5700 | 2544 |
| 552 | 20230904 | 100900 | 2277781440 | 5710 | 5720 | 5720 | 5710 | 262 |
| 553 | 20230904 | 100800 | 2276285340 | 5720 | 5720 | 5720 | 5710 | 514 |
| 554 | 20230904 | 100700 | 2273349680 | 5710 | 5710 | 5720 | 5710 | 2219 |
| 555 | 20230904 | 100600 | 2260677220 | 5710 | 5720 | 5730 | 5710 | 1581 |
| 556 | 20230904 | 100500 | 2251644150 | 5720 | 5720 | 5730 | 5710 | 1268 |
| 557 | 20230904 | 100400 | 2244391080 | 5720 | 5720 | 5730 | 5710 | 3813 |
| 558 | 20230904 | 100300 | 2222576780 | 5730 | 5730 | 5730 | 5710 | 5493 |
| 559 | 20230904 | 100200 | 2191155620 | 5720 | 5730 | 5730 | 5720 | 226 |
| 560 | 20230904 | 100100 | 2189861740 | 5730 | 5730 | 5730 | 5720 | 2425 |
| 561 | 20230904 | 100000 | 2175968240 | 5740 | 5740 | 5740 | 5730 | 2590 |
| 562 | 20230904 | 095900 | 2161102490 | 5740 | 5750 | 5750 | 5740 | 391 |
| 563 | 20230904 | 095800 | 2158856980 | 5740 | 5750 | 5760 | 5740 | 2870 |
| 564 | 20230904 | 095700 | 2142364670 | 5760 | 5760 | 5760 | 5750 | 2039 |
| 565 | 20230904 | 095600 | 2130635030 | 5760 | 5760 | 5760 | 5750 | 554 |
| 566 | 20230904 | 095500 | 2127447830 | 5760 | 5750 | 5760 | 5750 | 352 |
| 567 | 20230904 | 095400 | 2125422710 | 5750 | 5760 | 5760 | 5730 | 3758 |
| 568 | 20230904 | 095300 | 2103845830 | 5740 | 5750 | 5750 | 5740 | 771 |
| 569 | 20230904 | 095200 | 2099414210 | 5750 | 5750 | 5760 | 5740 | 2663 |
| 570 | 20230904 | 095100 | 2084099430 | 5750 | 5730 | 5750 | 5730 | 6400 |
| 571 | 20230904 | 095000 | 2047403330 | 5730 | 5730 | 5730 | 5720 | 440 |
| 572 | 20230904 | 094900 | 2044883130 | 5730 | 5730 | 5730 | 5710 | 6735 |
| 573 | 20230904 | 094800 | 2006336140 | 5730 | 5710 | 5730 | 5700 | 17025 |
| 574 | 20230904 | 094700 | 1909006510 | 5710 | 5730 | 5730 | 5700 | 10980 |
| 575 | 20230904 | 094600 | 1846302570 | 5730 | 5720 | 5730 | 5690 | 8792 |
| 576 | 20230904 | 094500 | 1796177360 | 5700 | 5750 | 5750 | 5690 | 39770 |
| 577 | 20230904 | 094400 | 1569128860 | 5740 | 5750 | 5750 | 5740 | 5507 |
| 578 | 20230904 | 094300 | 1537486550 | 5750 | 5760 | 5760 | 5750 | 1492 |
| 579 | 20230904 | 094200 | 1528905240 | 5760 | 5760 | 5770 | 5750 | 1903 |
| 580 | 20230904 | 094100 | 1517950050 | 5770 | 5760 | 5770 | 5750 | 1533 |
| 581 | 20230904 | 094000 | 1509121510 | 5760 | 5750 | 5760 | 5750 | 1191 |
| 582 | 20230904 | 093900 | 1502273190 | 5750 | 5760 | 5770 | 5750 | 2449 |
| 583 | 20230904 | 093800 | 1488188280 | 5770 | 5770 | 5770 | 5760 | 415 |
| 584 | 20230904 | 093700 | 1485797480 | 5760 | 5760 | 5760 | 5750 | 872 |
| 585 | 20230904 | 093600 | 1480774840 | 5760 | 5750 | 5760 | 5750 | 2309 |
| 586 | 20230904 | 093500 | 1467497660 | 5750 | 5750 | 5760 | 5750 | 4216 |
| 587 | 20230904 | 093400 | 1443254760 | 5760 | 5760 | 5760 | 5750 | 491 |
| 588 | 20230904 | 093300 | 1440429670 | 5760 | 5760 | 5770 | 5760 | 125 |
| 589 | 20230904 | 093200 | 1439709650 | 5760 | 5750 | 5770 | 5750 | 2222 |
| 590 | 20230904 | 093100 | 1426916010 | 5760 | 5770 | 5770 | 5760 | 1131 |
| 591 | 20230904 | 093000 | 1420398650 | 5770 | 5760 | 5780 | 5760 | 3070 |
| 592 | 20230904 | 092900 | 1402711230 | 5770 | 5770 | 5780 | 5760 | 1970 |
| 593 | 20230904 | 092800 | 1391343300 | 5780 | 5750 | 5780 | 5750 | 3238 |
| 594 | 20230904 | 092700 | 1372683260 | 5770 | 5740 | 5770 | 5720 | 4233 |
| 595 | 20230904 | 092600 | 1348379200 | 5740 | 5760 | 5780 | 5730 | 20765 |
| 596 | 20230904 | 092500 | 1229007830 | 5780 | 5780 | 5780 | 5760 | 4048 |
| 597 | 20230904 | 092400 | 1205671640 | 5770 | 5780 | 5780 | 5760 | 4200 |
| 598 | 20230904 | 092300 | 1181451300 | 5780 | 5770 | 5790 | 5760 | 2529 |
| 599 | 20230904 | 092200 | 1166857650 | 5760 | 5790 | 5800 | 5760 | 3291 |
| 600 | 20230904 | 092100 | 1147863730 | 5780 | 5770 | 5780 | 5770 | 1089 |
| 601 | 20230904 | 092000 | 1141571170 | 5780 | 5780 | 5780 | 5780 | 414 |
| 602 | 20230904 | 091900 | 1139178250 | 5780 | 5780 | 5790 | 5750 | 7470 |
| 603 | 20230904 | 091800 | 1096065110 | 5780 | 5790 | 5790 | 5770 | 2635 |
| 604 | 20230904 | 091700 | 1080854000 | 5790 | 5770 | 5790 | 5770 | 1914 |
| 605 | 20230904 | 091600 | 1069796950 | 5770 | 5760 | 5780 | 5760 | 1818 |
| 606 | 20230904 | 091500 | 1059321260 | 5770 | 5790 | 5790 | 5770 | 2106 |
| 607 | 20230904 | 091400 | 1047161490 | 5790 | 5760 | 5790 | 5750 | 4162 |
| 608 | 20230904 | 091300 | 1023164800 | 5750 | 5780 | 5780 | 5750 | 11334 |
| 609 | 20230904 | 091200 | 957779020 | 5780 | 5800 | 5800 | 5780 | 2380 |
| 610 | 20230904 | 091100 | 944012090 | 5790 | 5800 | 5800 | 5790 | 7412 |
| 611 | 20230904 | 091000 | 901049440 | 5810 | 5820 | 5820 | 5800 | 4294 |
| 612 | 20230904 | 090900 | 876122700 | 5820 | 5820 | 5830 | 5800 | 2164 |
| 613 | 20230904 | 090800 | 863545330 | 5810 | 5790 | 5840 | 5780 | 8408 |
| 614 | 20230904 | 090700 | 814684750 | 5790 | 5840 | 5840 | 5770 | 12205 |
| 615 | 20230904 | 090600 | 743999340 | 5840 | 5830 | 5850 | 5810 | 11817 |
| 616 | 20230904 | 090500 | 675103760 | 5840 | 5810 | 5850 | 5800 | 10027 |
| 617 | 20230904 | 090400 | 616663910 | 5810 | 5820 | 5830 | 5810 | 4821 |
| 618 | 20230904 | 090300 | 588589680 | 5820 | 5820 | 5820 | 5790 | 15357 |
| 619 | 20230904 | 090200 | 499428330 | 5810 | 5770 | 5810 | 5750 | 14189 |
| 620 | 20230904 | 090100 | 417470100 | 5790 | 5810 | 5840 | 5760 | 7031 |
| 621 | 20230904 | 090000 | 376709520 | 5810 | 5670 | 5840 | 5670 | 66131 |