32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 3 | 20230907 | 185700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20230907 | 185600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20230907 | 185500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20230907 | 185400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20230907 | 185300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20230907 | 185200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20230907 | 185100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20230907 | 185000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20230907 | 184900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20230907 | 184800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20230907 | 184700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20230907 | 184600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20230907 | 184500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20230907 | 184400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20230907 | 184300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20230907 | 184200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20230907 | 184100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20230907 | 184000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20230907 | 183900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20230907 | 183800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20230907 | 183700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20230907 | 183600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20230907 | 183500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20230907 | 183400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20230907 | 183300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20230907 | 183200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20230907 | 183100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20230907 | 183000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20230907 | 182900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20230907 | 182800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 33 | 20230907 | 182700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20230907 | 182600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20230907 | 182500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20230907 | 182400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20230907 | 182300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20230907 | 182200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20230907 | 182100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20230907 | 182000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20230907 | 181900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20230907 | 181800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20230907 | 181700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20230907 | 181600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20230907 | 181500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20230907 | 181400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20230907 | 181300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20230907 | 181200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20230907 | 181100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20230907 | 181000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20230907 | 180900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20230907 | 180800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20230907 | 180700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20230907 | 180600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20230907 | 180500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20230907 | 180400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20230907 | 180300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20230907 | 180200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20230907 | 180100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20230907 | 180000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20230907 | 175900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20230907 | 175800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 63 | 20230907 | 175700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20230907 | 175600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20230907 | 175500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20230907 | 175400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20230907 | 175300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20230907 | 175200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20230907 | 175100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20230907 | 175000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20230907 | 174900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20230907 | 174800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20230907 | 174700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20230907 | 174600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20230907 | 174500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20230907 | 174400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20230907 | 174300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20230907 | 174200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20230907 | 174100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20230907 | 174000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20230907 | 173900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20230907 | 173800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20230907 | 173700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20230907 | 173600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20230907 | 173500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20230907 | 173400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20230907 | 173300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20230907 | 173200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20230907 | 173100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20230907 | 173000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20230907 | 172900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20230907 | 172800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 93 | 20230907 | 172700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20230907 | 172600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20230907 | 172500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20230907 | 172400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20230907 | 172300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20230907 | 172200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20230907 | 172100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20230907 | 172000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20230907 | 171900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20230907 | 171800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20230907 | 171700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20230907 | 171600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20230907 | 171500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20230907 | 171400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20230907 | 171300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20230907 | 171200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20230907 | 171100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20230907 | 171000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20230907 | 170900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20230907 | 170800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20230907 | 170700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20230907 | 170600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20230907 | 170500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20230907 | 170400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20230907 | 170300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20230907 | 170200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20230907 | 170100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20230907 | 170000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20230907 | 165900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20230907 | 165800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 123 | 20230907 | 165700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20230907 | 165600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20230907 | 165500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20230907 | 165400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20230907 | 165300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20230907 | 165200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20230907 | 165100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20230907 | 165000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20230907 | 164900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20230907 | 164800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20230907 | 164700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20230907 | 164600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20230907 | 164500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20230907 | 164400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20230907 | 164300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20230907 | 164200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20230907 | 164100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20230907 | 164000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20230907 | 163900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20230907 | 163800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20230907 | 163700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20230907 | 163600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20230907 | 163500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20230907 | 163400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20230907 | 163300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20230907 | 163200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20230907 | 163100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20230907 | 163000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20230907 | 162900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20230907 | 162800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 153 | 20230907 | 162700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20230907 | 162600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20230907 | 162500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20230907 | 162400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20230907 | 162300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20230907 | 162200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20230907 | 162100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20230907 | 162000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20230907 | 161900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20230907 | 161800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20230907 | 161700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20230907 | 161600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20230907 | 161500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20230907 | 161400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20230907 | 161300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20230907 | 161200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20230907 | 161100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20230907 | 161000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20230907 | 160900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20230907 | 160800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20230907 | 160700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20230907 | 160600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20230907 | 160500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20230907 | 160400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20230907 | 160300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20230907 | 160200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20230907 | 160100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20230907 | 160000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20230907 | 155900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20230907 | 155800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 183 | 20230907 | 155700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20230907 | 155600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20230907 | 155500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20230907 | 155400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20230907 | 155300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20230907 | 155200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20230907 | 155100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20230907 | 155000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20230907 | 154900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20230907 | 154800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20230907 | 154700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20230907 | 154600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20230907 | 154500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20230907 | 154400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20230907 | 154300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20230907 | 154200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20230907 | 154100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20230907 | 154000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20230907 | 153900 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20230907 | 153800 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20230907 | 153700 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20230907 | 153600 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20230907 | 153500 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20230907 | 153400 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20230907 | 153300 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20230907 | 153200 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20230907 | 153100 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20230907 | 153000 | 10236465300 | 41400 | 41400 | 41400 | 41400 | 5621 |
| 211 | 20230907 | 152900 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20230907 | 152800 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 213 | 20230907 | 152700 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20230907 | 152600 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20230907 | 152500 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20230907 | 152400 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20230907 | 152300 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20230907 | 152200 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20230907 | 152100 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20230907 | 152000 | 10003755900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20230907 | 151900 | 10003755900 | 41400 | 41450 | 41450 | 41400 | 1005 |
| 222 | 20230907 | 151800 | 9962140350 | 41400 | 41450 | 41450 | 41400 | 375 |
| 223 | 20230907 | 151700 | 9946613750 | 41400 | 41400 | 41450 | 41400 | 409 |
| 224 | 20230907 | 151600 | 9929661550 | 41400 | 41400 | 41450 | 41400 | 21 |
| 225 | 20230907 | 151500 | 9928791750 | 41400 | 41450 | 41450 | 41400 | 319 |
| 226 | 20230907 | 151400 | 9915581400 | 41450 | 41450 | 41450 | 41400 | 44 |
| 227 | 20230907 | 151300 | 9913758400 | 41450 | 41450 | 41450 | 41450 | 34 |
| 228 | 20230907 | 151200 | 9912349100 | 41450 | 41500 | 41500 | 41450 | 1418 |
| 229 | 20230907 | 151100 | 9853569800 | 41500 | 41500 | 41500 | 41450 | 1501 |
| 230 | 20230907 | 151000 | 9791278700 | 41500 | 41450 | 41500 | 41450 | 28 |
| 231 | 20230907 | 150900 | 9790116800 | 41450 | 41500 | 41500 | 41450 | 118 |
| 232 | 20230907 | 150800 | 9785220050 | 41450 | 41500 | 41550 | 41450 | 581 |
| 233 | 20230907 | 150700 | 9761106600 | 41500 | 41500 | 41550 | 41500 | 613 |
| 234 | 20230907 | 150600 | 9735666600 | 41550 | 41550 | 41550 | 41450 | 72 |
| 235 | 20230907 | 150500 | 9732676200 | 41500 | 41500 | 41550 | 41450 | 179 |
| 236 | 20230907 | 150400 | 9725247200 | 41450 | 41500 | 41500 | 41450 | 305 |
| 237 | 20230907 | 150300 | 9712590000 | 41450 | 41550 | 41550 | 41450 | 257 |
| 238 | 20230907 | 150200 | 9701912150 | 41500 | 41500 | 41550 | 41500 | 35 |
| 239 | 20230907 | 150100 | 9700458900 | 41450 | 41450 | 41550 | 41450 | 39 |
| 240 | 20230907 | 150000 | 9698840850 | 41550 | 41450 | 41600 | 41450 | 2652 |
| 241 | 20230907 | 145900 | 9588629850 | 41450 | 41300 | 41450 | 41300 | 962 |
| 242 | 20230907 | 145800 | 9548807750 | 41350 | 41300 | 41350 | 41300 | 700 |
| 243 | 20230907 | 145700 | 9519865250 | 41300 | 41250 | 41350 | 41250 | 2740 |
| 244 | 20230907 | 145600 | 9406785400 | 41300 | 41300 | 41350 | 41300 | 2506 |
| 245 | 20230907 | 145500 | 9303285650 | 41350 | 41300 | 41350 | 41300 | 152 |
| 246 | 20230907 | 145400 | 9297006150 | 41300 | 41350 | 41400 | 41300 | 1264 |
| 247 | 20230907 | 145300 | 9244743300 | 41350 | 41350 | 41400 | 41350 | 569 |
| 248 | 20230907 | 145200 | 9221214650 | 41400 | 41400 | 41400 | 41350 | 759 |
| 249 | 20230907 | 145100 | 9189824200 | 41400 | 41400 | 41450 | 41350 | 968 |
| 250 | 20230907 | 145000 | 9149761250 | 41400 | 41400 | 41450 | 41400 | 1744 |
| 251 | 20230907 | 144900 | 9077551600 | 41400 | 41400 | 41450 | 41400 | 484 |
| 252 | 20230907 | 144800 | 9057511700 | 41400 | 41550 | 41550 | 41400 | 11944 |
| 253 | 20230907 | 144700 | 8561525600 | 41550 | 41600 | 41600 | 41550 | 283 |
| 254 | 20230907 | 144600 | 8549765200 | 41600 | 41550 | 41600 | 41550 | 343 |
| 255 | 20230907 | 144500 | 8535510700 | 41600 | 41600 | 41600 | 41550 | 376 |
| 256 | 20230907 | 144400 | 8519885400 | 41550 | 41600 | 41600 | 41550 | 310 |
| 257 | 20230907 | 144300 | 8506996000 | 41550 | 41550 | 41600 | 41550 | 188 |
| 258 | 20230907 | 144200 | 8499181650 | 41550 | 41600 | 41600 | 41550 | 324 |
| 259 | 20230907 | 144100 | 8485715500 | 41600 | 41550 | 41600 | 41550 | 677 |
| 260 | 20230907 | 144000 | 8457583850 | 41550 | 41600 | 41600 | 41550 | 252 |
| 261 | 20230907 | 143900 | 8447112750 | 41600 | 41500 | 41600 | 41500 | 344 |
| 262 | 20230907 | 143800 | 8432819950 | 41550 | 41550 | 41600 | 41500 | 208 |
| 263 | 20230907 | 143700 | 8424181250 | 41600 | 41500 | 41600 | 41500 | 554 |
| 264 | 20230907 | 143600 | 8401174900 | 41500 | 41550 | 41550 | 41500 | 256 |
| 265 | 20230907 | 143500 | 8390548100 | 41500 | 41550 | 41550 | 41500 | 234 |
| 266 | 20230907 | 143400 | 8380835050 | 41500 | 41550 | 41550 | 41500 | 252 |
| 267 | 20230907 | 143300 | 8370376400 | 41550 | 41550 | 41550 | 41500 | 407 |
| 268 | 20230907 | 143200 | 8353476850 | 41550 | 41550 | 41600 | 41550 | 321 |
| 269 | 20230907 | 143100 | 8340137450 | 41550 | 41550 | 41600 | 41550 | 288 |
| 270 | 20230907 | 143000 | 8328169150 | 41550 | 41600 | 41600 | 41550 | 3609 |
| 271 | 20230907 | 142900 | 8178046500 | 41600 | 41650 | 41700 | 41600 | 2525 |
| 272 | 20230907 | 142800 | 8072956850 | 41700 | 41700 | 41750 | 41700 | 1650 |
| 273 | 20230907 | 142700 | 8004148750 | 41700 | 41700 | 41750 | 41700 | 144 |
| 274 | 20230907 | 142600 | 7998141950 | 41750 | 41650 | 41750 | 41650 | 854 |
| 275 | 20230907 | 142500 | 7962535150 | 41650 | 41650 | 41700 | 41650 | 274 |
| 276 | 20230907 | 142400 | 7951120700 | 41700 | 41650 | 41700 | 41650 | 307 |
| 277 | 20230907 | 142300 | 7938330700 | 41650 | 41700 | 41700 | 41650 | 627 |
| 278 | 20230907 | 142200 | 7912199450 | 41650 | 41650 | 41700 | 41650 | 79 |
| 279 | 20230907 | 142100 | 7908907850 | 41650 | 41650 | 41700 | 41650 | 64 |
| 280 | 20230907 | 142000 | 7906242150 | 41700 | 41700 | 41750 | 41700 | 3654 |
| 281 | 20230907 | 141900 | 7753869800 | 41700 | 41700 | 41750 | 41700 | 73 |
| 282 | 20230907 | 141800 | 7750824450 | 41700 | 41700 | 41750 | 41700 | 153 |
| 283 | 20230907 | 141700 | 7744442300 | 41700 | 41700 | 41750 | 41700 | 105 |
| 284 | 20230907 | 141600 | 7740062500 | 41700 | 41800 | 41800 | 41700 | 49 |
| 285 | 20230907 | 141500 | 7738016700 | 41800 | 41800 | 41800 | 41700 | 197 |
| 286 | 20230907 | 141400 | 7729792900 | 41750 | 41750 | 41800 | 41700 | 1192 |
| 287 | 20230907 | 141300 | 7680027900 | 41800 | 41750 | 41800 | 41750 | 135 |
| 288 | 20230907 | 141200 | 7674387800 | 41750 | 41750 | 41800 | 41750 | 206 |
| 289 | 20230907 | 141100 | 7665784250 | 41800 | 41750 | 41800 | 41750 | 93 |
| 290 | 20230907 | 141000 | 7661899200 | 41750 | 41800 | 41800 | 41750 | 178 |
| 291 | 20230907 | 140900 | 7654462250 | 41750 | 41750 | 41800 | 41750 | 126 |
| 292 | 20230907 | 140800 | 7649200250 | 41750 | 41750 | 41800 | 41750 | 95 |
| 293 | 20230907 | 140700 | 7645229650 | 41800 | 41750 | 41800 | 41750 | 212 |
| 294 | 20230907 | 140600 | 7636373200 | 41800 | 41800 | 41800 | 41750 | 208 |
| 295 | 20230907 | 140500 | 7627680300 | 41800 | 41700 | 41800 | 41700 | 272 |
| 296 | 20230907 | 140400 | 7616324300 | 41750 | 41700 | 41750 | 41700 | 219 |
| 297 | 20230907 | 140300 | 7607184000 | 41750 | 41750 | 41750 | 41700 | 215 |
| 298 | 20230907 | 140200 | 7598210750 | 41750 | 41750 | 41750 | 41700 | 187 |
| 299 | 20230907 | 140100 | 7590406350 | 41700 | 41700 | 41750 | 41700 | 266 |
| 300 | 20230907 | 140000 | 7579306800 | 41750 | 41750 | 41750 | 41700 | 167 |
| 301 | 20230907 | 135900 | 7572334700 | 41750 | 41750 | 41750 | 41700 | 235 |
| 302 | 20230907 | 135800 | 7562528600 | 41750 | 41700 | 41750 | 41700 | 337 |
| 303 | 20230907 | 135700 | 7548459100 | 41700 | 41750 | 41750 | 41700 | 247 |
| 304 | 20230907 | 135600 | 7538152100 | 41750 | 41750 | 41750 | 41700 | 263 |
| 305 | 20230907 | 135500 | 7527175350 | 41700 | 41700 | 41750 | 41700 | 1770 |
| 306 | 20230907 | 135400 | 7453360100 | 41750 | 41700 | 41750 | 41700 | 224 |
| 307 | 20230907 | 135300 | 7444013900 | 41700 | 41700 | 41750 | 41700 | 871 |
| 308 | 20230907 | 135200 | 7407687750 | 41700 | 41750 | 41750 | 41700 | 240 |
| 309 | 20230907 | 135100 | 7397669100 | 41750 | 41800 | 41800 | 41750 | 196 |
| 310 | 20230907 | 135000 | 7389480550 | 41800 | 41750 | 41800 | 41750 | 466 |
| 311 | 20230907 | 134900 | 7370019200 | 41750 | 41800 | 41850 | 41750 | 381 |
| 312 | 20230907 | 134800 | 7354096600 | 41750 | 41750 | 41800 | 41750 | 123 |
| 313 | 20230907 | 134700 | 7348960550 | 41800 | 41750 | 41850 | 41750 | 119 |
| 314 | 20230907 | 134600 | 7343985600 | 41750 | 41800 | 41800 | 41750 | 351 |
| 315 | 20230907 | 134500 | 7329316600 | 41850 | 41800 | 41850 | 41800 | 166 |
| 316 | 20230907 | 134400 | 7322372400 | 41850 | 41800 | 41850 | 41800 | 169 |
| 317 | 20230907 | 134300 | 7315304000 | 41800 | 41800 | 41800 | 41750 | 150 |
| 318 | 20230907 | 134200 | 7309036750 | 41800 | 41800 | 41850 | 41750 | 175 |
| 319 | 20230907 | 134100 | 7301717650 | 41800 | 41800 | 41850 | 41800 | 274 |
| 320 | 20230907 | 134000 | 7290259000 | 41800 | 41800 | 41850 | 41800 | 222 |
| 321 | 20230907 | 133900 | 7280974000 | 41800 | 41850 | 41850 | 41800 | 284 |
| 322 | 20230907 | 133800 | 7269094400 | 41800 | 41750 | 41800 | 41750 | 484 |
| 323 | 20230907 | 133700 | 7248863250 | 41800 | 41800 | 41800 | 41750 | 351 |
| 324 | 20230907 | 133600 | 7234192000 | 41800 | 41800 | 41850 | 41800 | 189 |
| 325 | 20230907 | 133500 | 7226287650 | 41800 | 41700 | 41800 | 41700 | 272 |
| 326 | 20230907 | 133400 | 7214926300 | 41700 | 41750 | 41800 | 41700 | 307 |
| 327 | 20230907 | 133300 | 7202110900 | 41750 | 41750 | 41800 | 41750 | 338 |
| 328 | 20230907 | 133200 | 7187991600 | 41750 | 41750 | 41800 | 41750 | 203 |
| 329 | 20230907 | 133100 | 7179510950 | 41800 | 41750 | 41800 | 41750 | 177 |
| 330 | 20230907 | 133000 | 7172117850 | 41750 | 41800 | 41800 | 41750 | 170 |
| 331 | 20230907 | 132900 | 7165014850 | 41800 | 41700 | 41800 | 41700 | 239 |
| 332 | 20230907 | 132800 | 7155035200 | 41750 | 41750 | 41750 | 41700 | 273 |
| 333 | 20230907 | 132700 | 7143637900 | 41750 | 41750 | 41750 | 41700 | 303 |
| 334 | 20230907 | 132600 | 7130990800 | 41750 | 41750 | 41750 | 41700 | 279 |
| 335 | 20230907 | 132500 | 7119344400 | 41750 | 41700 | 41750 | 41700 | 571 |
| 336 | 20230907 | 132400 | 7095505200 | 41700 | 41750 | 41750 | 41700 | 164 |
| 337 | 20230907 | 132300 | 7088661000 | 41700 | 41900 | 41900 | 41700 | 749 |
| 338 | 20230907 | 132200 | 7057359600 | 41950 | 41850 | 41950 | 41850 | 476 |
| 339 | 20230907 | 132100 | 7037415850 | 41900 | 41850 | 41900 | 41850 | 205 |
| 340 | 20230907 | 132000 | 7028831200 | 41900 | 41900 | 41900 | 41850 | 118 |
| 341 | 20230907 | 131900 | 7023891000 | 41850 | 41900 | 41950 | 41850 | 187 |
| 342 | 20230907 | 131800 | 7016058350 | 41850 | 41800 | 41950 | 41800 | 197 |
| 343 | 20230907 | 131700 | 7007809300 | 41900 | 41850 | 41900 | 41850 | 190 |
| 344 | 20230907 | 131600 | 6999852000 | 41800 | 41800 | 41850 | 41800 | 147 |
| 345 | 20230907 | 131500 | 6993703200 | 41800 | 41700 | 41800 | 41700 | 85 |
| 346 | 20230907 | 131400 | 6990154350 | 41700 | 41800 | 41800 | 41700 | 193 |
| 347 | 20230907 | 131300 | 6982095300 | 41800 | 41750 | 41850 | 41750 | 462 |
| 348 | 20230907 | 131200 | 6962782150 | 41750 | 41750 | 41800 | 41700 | 122 |
| 349 | 20230907 | 131100 | 6957687750 | 41750 | 41750 | 41750 | 41700 | 212 |
| 350 | 20230907 | 131000 | 6948839550 | 41750 | 41700 | 41750 | 41700 | 148 |
| 351 | 20230907 | 130900 | 6942663650 | 41750 | 41750 | 41750 | 41700 | 79 |
| 352 | 20230907 | 130800 | 6939365850 | 41750 | 41700 | 41750 | 41700 | 133 |
| 353 | 20230907 | 130700 | 6933816250 | 41750 | 41700 | 41750 | 41650 | 355 |
| 354 | 20230907 | 130600 | 6919012050 | 41650 | 41650 | 41700 | 41650 | 134 |
| 355 | 20230907 | 130500 | 6913429700 | 41650 | 41650 | 41700 | 41650 | 80 |
| 356 | 20230907 | 130400 | 6910096450 | 41650 | 41700 | 41700 | 41650 | 39 |
| 357 | 20230907 | 130300 | 6908470850 | 41650 | 41650 | 41650 | 41650 | 69 |
| 358 | 20230907 | 130200 | 6905597000 | 41700 | 41650 | 41700 | 41650 | 153 |
| 359 | 20230907 | 130100 | 6899221050 | 41700 | 41600 | 41700 | 41600 | 171 |
| 360 | 20230907 | 130000 | 6892096950 | 41650 | 41600 | 41650 | 41600 | 178 |
| 361 | 20230907 | 125900 | 6884689400 | 41600 | 41550 | 41700 | 41550 | 225 |
| 362 | 20230907 | 125800 | 6875328700 | 41550 | 41550 | 41650 | 41550 | 229 |
| 363 | 20230907 | 125700 | 6865803900 | 41550 | 41550 | 41650 | 41550 | 199 |
| 364 | 20230907 | 125600 | 6857531700 | 41550 | 41550 | 41650 | 41550 | 97 |
| 365 | 20230907 | 125500 | 6853494750 | 41550 | 41550 | 41600 | 41550 | 109 |
| 366 | 20230907 | 125400 | 6848962850 | 41550 | 41600 | 41600 | 41550 | 465 |
| 367 | 20230907 | 125300 | 6829619650 | 41550 | 41550 | 41550 | 41550 | 26 |
| 368 | 20230907 | 125200 | 6828539350 | 41550 | 41600 | 41600 | 41550 | 188 |
| 369 | 20230907 | 125100 | 6820726800 | 41550 | 41500 | 41550 | 41500 | 372 |
| 370 | 20230907 | 125000 | 6805274500 | 41500 | 41550 | 41550 | 41500 | 75 |
| 371 | 20230907 | 124900 | 6802159550 | 41500 | 41550 | 41550 | 41500 | 218 |
| 372 | 20230907 | 124800 | 6793110000 | 41550 | 41500 | 41550 | 41500 | 24 |
| 373 | 20230907 | 124700 | 6792113950 | 41500 | 41500 | 41500 | 41500 | 134 |
| 374 | 20230907 | 124600 | 6786552950 | 41500 | 41500 | 41550 | 41500 | 137 |
| 375 | 20230907 | 124500 | 6780867400 | 41500 | 41500 | 41500 | 41500 | 6 |
| 376 | 20230907 | 124400 | 6780618400 | 41500 | 41550 | 41550 | 41500 | 286 |
| 377 | 20230907 | 124300 | 6768740000 | 41550 | 41550 | 41550 | 41550 | 59 |
| 378 | 20230907 | 124200 | 6766288550 | 41550 | 41550 | 41600 | 41550 | 157 |
| 379 | 20230907 | 124100 | 6759764700 | 41550 | 41550 | 41550 | 41550 | 278 |
| 380 | 20230907 | 124000 | 6748213800 | 41550 | 41550 | 41600 | 41550 | 25 |
| 381 | 20230907 | 123900 | 6747174900 | 41550 | 41600 | 41600 | 41550 | 175 |
| 382 | 20230907 | 123800 | 6739903550 | 41550 | 41550 | 41550 | 41550 | 116 |
| 383 | 20230907 | 123700 | 6735083750 | 41550 | 41600 | 41600 | 41550 | 415 |
| 384 | 20230907 | 123600 | 6717838000 | 41550 | 41550 | 41550 | 41550 | 66 |
| 385 | 20230907 | 123500 | 6715095700 | 41550 | 41550 | 41600 | 41550 | 116 |
| 386 | 20230907 | 123400 | 6710274250 | 41550 | 41650 | 41650 | 41550 | 319 |
| 387 | 20230907 | 123300 | 6697004350 | 41600 | 41600 | 41600 | 41600 | 126 |
| 388 | 20230907 | 123200 | 6691762750 | 41600 | 41500 | 41600 | 41500 | 476 |
| 389 | 20230907 | 123100 | 6671972800 | 41500 | 41550 | 41550 | 41500 | 146 |
| 390 | 20230907 | 123000 | 6665913000 | 41500 | 41550 | 41550 | 41500 | 254 |
| 391 | 20230907 | 122900 | 6655365950 | 41600 | 41550 | 41600 | 41500 | 261 |
| 392 | 20230907 | 122800 | 6644520950 | 41550 | 41550 | 41550 | 41550 | 81 |
| 393 | 20230907 | 122700 | 6641155400 | 41550 | 41550 | 41600 | 41550 | 154 |
| 394 | 20230907 | 122600 | 6634755900 | 41600 | 41600 | 41600 | 41600 | 226 |
| 395 | 20230907 | 122500 | 6625354300 | 41500 | 41550 | 41600 | 41500 | 290 |
| 396 | 20230907 | 122400 | 6613308050 | 41500 | 41550 | 41550 | 41500 | 108 |
| 397 | 20230907 | 122300 | 6608825550 | 41500 | 41500 | 41550 | 41500 | 99 |
| 398 | 20230907 | 122200 | 6604716550 | 41500 | 41500 | 41500 | 41500 | 175 |
| 399 | 20230907 | 122100 | 6597454050 | 41500 | 41550 | 41550 | 41500 | 84 |
| 400 | 20230907 | 122000 | 6593967950 | 41550 | 41500 | 41550 | 41500 | 126 |
| 401 | 20230907 | 121900 | 6588736450 | 41500 | 41550 | 41550 | 41500 | 1149 |
| 402 | 20230907 | 121800 | 6541049800 | 41600 | 41550 | 41650 | 41500 | 626 |
| 403 | 20230907 | 121700 | 6515017600 | 41550 | 41550 | 41550 | 41550 | 139 |
| 404 | 20230907 | 121600 | 6509242150 | 41550 | 41550 | 41600 | 41550 | 137 |
| 405 | 20230907 | 121500 | 6503549600 | 41550 | 41550 | 41600 | 41550 | 97 |
| 406 | 20230907 | 121400 | 6499518700 | 41550 | 41550 | 41550 | 41550 | 160 |
| 407 | 20230907 | 121300 | 6492870700 | 41550 | 41550 | 41550 | 41550 | 51 |
| 408 | 20230907 | 121200 | 6490751650 | 41550 | 41550 | 41600 | 41550 | 116 |
| 409 | 20230907 | 121100 | 6485930850 | 41550 | 41550 | 41600 | 41500 | 508 |
| 410 | 20230907 | 121000 | 6464811200 | 41500 | 41450 | 41500 | 41450 | 143 |
| 411 | 20230907 | 120900 | 6458877150 | 41450 | 41500 | 41550 | 41450 | 301 |
| 412 | 20230907 | 120800 | 6446398150 | 41500 | 41450 | 41550 | 41450 | 251 |
| 413 | 20230907 | 120700 | 6435985050 | 41500 | 41450 | 41500 | 41450 | 54 |
| 414 | 20230907 | 120600 | 6433745900 | 41450 | 41500 | 41500 | 41450 | 296 |
| 415 | 20230907 | 120500 | 6421471400 | 41450 | 41500 | 41500 | 41450 | 39 |
| 416 | 20230907 | 120400 | 6419853850 | 41450 | 41450 | 41450 | 41450 | 105 |
| 417 | 20230907 | 120300 | 6415501600 | 41450 | 41500 | 41500 | 41450 | 174 |
| 418 | 20230907 | 120200 | 6408288450 | 41450 | 41500 | 41500 | 41450 | 264 |
| 419 | 20230907 | 120100 | 6397332750 | 41450 | 41500 | 41500 | 41450 | 229 |
| 420 | 20230907 | 120000 | 6387836750 | 41450 | 41450 | 41500 | 41450 | 64 |
| 421 | 20230907 | 115900 | 6385183900 | 41450 | 41450 | 41500 | 41450 | 211 |
| 422 | 20230907 | 115800 | 6376437800 | 41450 | 41450 | 41450 | 41450 | 215 |
| 423 | 20230907 | 115700 | 6367526050 | 41450 | 41450 | 41450 | 41450 | 21 |
| 424 | 20230907 | 115600 | 6366655600 | 41450 | 41450 | 41500 | 41450 | 187 |
| 425 | 20230907 | 115500 | 6358903200 | 41450 | 41450 | 41450 | 41450 | 331 |
| 426 | 20230907 | 115400 | 6345183250 | 41450 | 41500 | 41500 | 41450 | 34 |
| 427 | 20230907 | 115300 | 6343773900 | 41450 | 41450 | 41500 | 41450 | 487 |
| 428 | 20230907 | 115200 | 6323570800 | 41500 | 41450 | 41500 | 41450 | 163 |
| 429 | 20230907 | 115100 | 6316808250 | 41450 | 41450 | 41500 | 41400 | 424 |
| 430 | 20230907 | 115000 | 6299234150 | 41450 | 41450 | 41450 | 41450 | 164 |
| 431 | 20230907 | 114900 | 6292436350 | 41450 | 41450 | 41450 | 41450 | 49 |
| 432 | 20230907 | 114800 | 6290405300 | 41450 | 41450 | 41500 | 41450 | 252 |
| 433 | 20230907 | 114700 | 6279954400 | 41450 | 41450 | 41500 | 41400 | 176 |
| 434 | 20230907 | 114600 | 6272660850 | 41400 | 41400 | 41400 | 41400 | 61 |
| 435 | 20230907 | 114500 | 6270135450 | 41400 | 41400 | 41500 | 41400 | 154 |
| 436 | 20230907 | 114400 | 6263759300 | 41400 | 41400 | 41450 | 41400 | 338 |
| 437 | 20230907 | 114300 | 6249762900 | 41400 | 41350 | 41450 | 41300 | 1126 |
| 438 | 20230907 | 114200 | 6203130200 | 41350 | 41400 | 41400 | 41350 | 417 |
| 439 | 20230907 | 114100 | 6185877400 | 41400 | 41450 | 41450 | 41350 | 1262 |
| 440 | 20230907 | 114000 | 6133660100 | 41400 | 41500 | 41500 | 41400 | 1021 |
| 441 | 20230907 | 113900 | 6091362950 | 41500 | 41550 | 41550 | 41450 | 357 |
| 442 | 20230907 | 113800 | 6076548650 | 41550 | 41450 | 41550 | 41450 | 189 |
| 443 | 20230907 | 113700 | 6068705950 | 41550 | 41500 | 41550 | 41450 | 63 |
| 444 | 20230907 | 113600 | 6066091650 | 41450 | 41500 | 41500 | 41450 | 1316 |
| 445 | 20230907 | 113500 | 6011532100 | 41500 | 41500 | 41600 | 41500 | 455 |
| 446 | 20230907 | 113400 | 5992639900 | 41500 | 41450 | 41500 | 41450 | 307 |
| 447 | 20230907 | 113300 | 5979914600 | 41450 | 41500 | 41500 | 41450 | 286 |
| 448 | 20230907 | 113200 | 5968046950 | 41500 | 41450 | 41550 | 41450 | 94 |
| 449 | 20230907 | 113100 | 5964146800 | 41450 | 41550 | 41550 | 41450 | 661 |
| 450 | 20230907 | 113000 | 5936730350 | 41550 | 41600 | 41600 | 41450 | 3699 |
| 451 | 20230907 | 112900 | 5783144650 | 41600 | 41600 | 41650 | 41600 | 645 |
| 452 | 20230907 | 112800 | 5756309900 | 41600 | 41650 | 41650 | 41600 | 256 |
| 453 | 20230907 | 112700 | 5745649600 | 41600 | 41600 | 41600 | 41600 | 171 |
| 454 | 20230907 | 112600 | 5738536000 | 41650 | 41650 | 41650 | 41550 | 3797 |
| 455 | 20230907 | 112500 | 5580583350 | 41600 | 41600 | 41650 | 41550 | 528 |
| 456 | 20230907 | 112400 | 5558610450 | 41600 | 41600 | 41650 | 41600 | 41 |
| 457 | 20230907 | 112300 | 5556904800 | 41600 | 41600 | 41650 | 41550 | 569 |
| 458 | 20230907 | 112200 | 5533244250 | 41600 | 41650 | 41650 | 41600 | 50 |
| 459 | 20230907 | 112100 | 5531163200 | 41600 | 41600 | 41650 | 41600 | 169 |
| 460 | 20230907 | 112000 | 5524132300 | 41600 | 41600 | 41650 | 41550 | 531 |
| 461 | 20230907 | 111900 | 5502046900 | 41550 | 41550 | 41600 | 41550 | 232 |
| 462 | 20230907 | 111800 | 5492396950 | 41600 | 41550 | 41600 | 41550 | 166 |
| 463 | 20230907 | 111700 | 5485498200 | 41550 | 41600 | 41600 | 41550 | 1081 |
| 464 | 20230907 | 111600 | 5440540200 | 41550 | 41600 | 41600 | 41550 | 1204 |
| 465 | 20230907 | 111500 | 5390457600 | 41600 | 41650 | 41700 | 41600 | 890 |
| 466 | 20230907 | 111400 | 5353401150 | 41650 | 41750 | 41750 | 41450 | 18748 |
| 467 | 20230907 | 111300 | 4573606450 | 41750 | 41750 | 41800 | 41700 | 6787 |
| 468 | 20230907 | 111200 | 4290313200 | 41700 | 42150 | 42150 | 41700 | 12392 |
| 469 | 20230907 | 111100 | 3771036550 | 42150 | 42100 | 42150 | 42100 | 576 |
| 470 | 20230907 | 111000 | 3746759900 | 42100 | 42150 | 42150 | 42050 | 4859 |
| 471 | 20230907 | 110900 | 3542269800 | 42150 | 42250 | 42250 | 42000 | 8788 |
| 472 | 20230907 | 110800 | 3172438200 | 42200 | 42250 | 42250 | 42200 | 633 |
| 473 | 20230907 | 110700 | 3145721750 | 42200 | 42300 | 42300 | 42200 | 220 |
| 474 | 20230907 | 110600 | 3136429300 | 42300 | 42250 | 42300 | 42200 | 222 |
| 475 | 20230907 | 110500 | 3127048900 | 42300 | 42200 | 42300 | 42150 | 438 |
| 476 | 20230907 | 110400 | 3108549100 | 42250 | 42250 | 42250 | 42200 | 242 |
| 477 | 20230907 | 110300 | 3098326850 | 42300 | 42250 | 42300 | 42250 | 173 |
| 478 | 20230907 | 110200 | 3091013750 | 42300 | 42250 | 42300 | 42250 | 289 |
| 479 | 20230907 | 110100 | 3078799750 | 42300 | 42100 | 42300 | 42100 | 595 |
| 480 | 20230907 | 110000 | 3053675300 | 42150 | 42150 | 42200 | 42100 | 136 |
| 481 | 20230907 | 105900 | 3047943500 | 42150 | 42100 | 42150 | 42100 | 307 |
| 482 | 20230907 | 105800 | 3035010300 | 42150 | 42150 | 42150 | 42100 | 174 |
| 483 | 20230907 | 105700 | 3027681050 | 42100 | 42150 | 42150 | 42100 | 160 |
| 484 | 20230907 | 105600 | 3020940800 | 42150 | 42150 | 42150 | 42150 | 1120 |
| 485 | 20230907 | 105500 | 2973732800 | 42200 | 42150 | 42200 | 42100 | 201 |
| 486 | 20230907 | 105400 | 2965257600 | 42200 | 42200 | 42200 | 42150 | 133 |
| 487 | 20230907 | 105300 | 2959647800 | 42100 | 42100 | 42150 | 42100 | 247 |
| 488 | 20230907 | 105200 | 2949246700 | 42100 | 42100 | 42150 | 42100 | 107 |
| 489 | 20230907 | 105100 | 2944738200 | 42150 | 42100 | 42150 | 42100 | 170 |
| 490 | 20230907 | 105000 | 2937577400 | 42100 | 42050 | 42100 | 42000 | 554 |
| 491 | 20230907 | 104900 | 2914258950 | 42050 | 42000 | 42050 | 42000 | 84 |
| 492 | 20230907 | 104800 | 2910728100 | 42050 | 42050 | 42050 | 42000 | 110 |
| 493 | 20230907 | 104700 | 2906103000 | 42050 | 42000 | 42050 | 42000 | 83 |
| 494 | 20230907 | 104600 | 2902614450 | 42000 | 42050 | 42050 | 41950 | 199 |
| 495 | 20230907 | 104500 | 2894254550 | 42050 | 42000 | 42050 | 42000 | 133 |
| 496 | 20230907 | 104400 | 2888665850 | 42050 | 42000 | 42050 | 42000 | 2684 |
| 497 | 20230907 | 104300 | 2775934050 | 42100 | 42050 | 42100 | 42050 | 264 |
| 498 | 20230907 | 104200 | 2764831600 | 42100 | 42150 | 42150 | 42100 | 476 |
| 499 | 20230907 | 104100 | 2744788050 | 42200 | 42150 | 42200 | 42150 | 127 |
| 500 | 20230907 | 104000 | 2739431200 | 42150 | 42100 | 42150 | 42100 | 95 |
| 501 | 20230907 | 103900 | 2735430500 | 42100 | 42050 | 42100 | 42050 | 160 |
| 502 | 20230907 | 103800 | 2728695850 | 42050 | 42050 | 42100 | 42050 | 141 |
| 503 | 20230907 | 103700 | 2722763000 | 42100 | 42050 | 42100 | 42050 | 168 |
| 504 | 20230907 | 103600 | 2715694800 | 42050 | 42050 | 42050 | 42000 | 42 |
| 505 | 20230907 | 103500 | 2713929000 | 42050 | 42050 | 42050 | 42000 | 443 |
| 506 | 20230907 | 103400 | 2695319850 | 42050 | 42000 | 42050 | 42000 | 135 |
| 507 | 20230907 | 103300 | 2689646050 | 42000 | 42000 | 42050 | 42000 | 248 |
| 508 | 20230907 | 103200 | 2679226250 | 42050 | 42050 | 42050 | 42000 | 180 |
| 509 | 20230907 | 103100 | 2671660450 | 42100 | 42050 | 42100 | 42000 | 135 |
| 510 | 20230907 | 103000 | 2665981000 | 42050 | 42050 | 42100 | 42050 | 165 |
| 511 | 20230907 | 102900 | 2659038950 | 42050 | 42050 | 42050 | 42000 | 122 |
| 512 | 20230907 | 102800 | 2653914050 | 42050 | 42000 | 42050 | 42000 | 225 |
| 513 | 20230907 | 102700 | 2644457200 | 42000 | 42000 | 42000 | 41900 | 556 |
| 514 | 20230907 | 102600 | 2621128550 | 42000 | 41950 | 42000 | 41950 | 108 |
| 515 | 20230907 | 102500 | 2616595750 | 41950 | 42000 | 42000 | 41950 | 184 |
| 516 | 20230907 | 102400 | 2608870700 | 42000 | 42000 | 42000 | 41950 | 199 |
| 517 | 20230907 | 102300 | 2600517950 | 42000 | 42000 | 42000 | 41950 | 89 |
| 518 | 20230907 | 102200 | 2596780800 | 41950 | 41950 | 42000 | 41950 | 156 |
| 519 | 20230907 | 102100 | 2590232800 | 42000 | 42050 | 42050 | 41950 | 190 |
| 520 | 20230907 | 102000 | 2582253250 | 42050 | 42050 | 42050 | 42000 | 99 |
| 521 | 20230907 | 101900 | 2578090350 | 42050 | 41950 | 42050 | 41900 | 213 |
| 522 | 20230907 | 101800 | 2569151550 | 41950 | 42050 | 42050 | 41900 | 1047 |
| 523 | 20230907 | 101700 | 2525210400 | 42050 | 42050 | 42100 | 42050 | 120 |
| 524 | 20230907 | 101600 | 2520160600 | 42050 | 42050 | 42050 | 42000 | 89 |
| 525 | 20230907 | 101500 | 2516422150 | 42000 | 42000 | 42100 | 42000 | 111 |
| 526 | 20230907 | 101400 | 2511754600 | 42000 | 42050 | 42050 | 42000 | 147 |
| 527 | 20230907 | 101300 | 2505576050 | 42050 | 42050 | 42050 | 42000 | 231 |
| 528 | 20230907 | 101200 | 2495866550 | 42000 | 42150 | 42150 | 42000 | 682 |
| 529 | 20230907 | 101100 | 2467158500 | 42150 | 42150 | 42200 | 42100 | 240 |
| 530 | 20230907 | 101000 | 2457047750 | 42100 | 42150 | 42250 | 42100 | 250 |
| 531 | 20230907 | 100900 | 2446508850 | 42200 | 42100 | 42250 | 42100 | 136 |
| 532 | 20230907 | 100800 | 2440770600 | 42200 | 42050 | 42200 | 42050 | 132 |
| 533 | 20230907 | 100700 | 2435215650 | 42050 | 41950 | 42050 | 41950 | 498 |
| 534 | 20230907 | 100600 | 2414299950 | 41950 | 41950 | 42000 | 41950 | 135 |
| 535 | 20230907 | 100500 | 2408632550 | 41950 | 42000 | 42000 | 41900 | 143 |
| 536 | 20230907 | 100400 | 2402635600 | 42000 | 41850 | 42000 | 41850 | 515 |
| 537 | 20230907 | 100300 | 2381036800 | 41850 | 41900 | 41900 | 41800 | 196 |
| 538 | 20230907 | 100200 | 2372839200 | 41900 | 41900 | 41900 | 41800 | 1907 |
| 539 | 20230907 | 100100 | 2293051000 | 41950 | 41950 | 41950 | 41900 | 386 |
| 540 | 20230907 | 100000 | 2276864900 | 42000 | 42050 | 42050 | 42000 | 185 |
| 541 | 20230907 | 095900 | 2269092950 | 42000 | 42000 | 42050 | 42000 | 83 |
| 542 | 20230907 | 095800 | 2265606450 | 42050 | 42050 | 42100 | 41950 | 1140 |
| 543 | 20230907 | 095700 | 2217717000 | 42000 | 41950 | 42000 | 41900 | 2215 |
| 544 | 20230907 | 095600 | 2124860050 | 42000 | 42000 | 42000 | 41900 | 521 |
| 545 | 20230907 | 095500 | 2103019700 | 41950 | 41950 | 42000 | 41950 | 102 |
| 546 | 20230907 | 095400 | 2098740350 | 41900 | 41950 | 41950 | 41900 | 179 |
| 547 | 20230907 | 095300 | 2091233400 | 41950 | 41900 | 41950 | 41900 | 188 |
| 548 | 20230907 | 095200 | 2083350350 | 41950 | 41900 | 41950 | 41900 | 251 |
| 549 | 20230907 | 095100 | 2072832200 | 41900 | 41950 | 42000 | 41900 | 513 |
| 550 | 20230907 | 095000 | 2051318200 | 41950 | 41950 | 42000 | 41950 | 1160 |
| 551 | 20230907 | 094900 | 2002651700 | 41950 | 42000 | 42000 | 41950 | 344 |
| 552 | 20230907 | 094800 | 1988219800 | 41950 | 41950 | 41950 | 41850 | 460 |
| 553 | 20230907 | 094700 | 1968936850 | 41900 | 41850 | 42000 | 41850 | 690 |
| 554 | 20230907 | 094600 | 1940023750 | 41900 | 41900 | 42000 | 41800 | 4313 |
| 555 | 20230907 | 094500 | 1759446250 | 41900 | 42000 | 42050 | 41900 | 6182 |
| 556 | 20230907 | 094400 | 1499895250 | 42000 | 42150 | 42200 | 42000 | 7358 |
| 557 | 20230907 | 094300 | 1190012050 | 42150 | 42150 | 42200 | 42150 | 541 |
| 558 | 20230907 | 094200 | 1167207900 | 42200 | 42150 | 42200 | 42150 | 260 |
| 559 | 20230907 | 094100 | 1156245950 | 42200 | 42200 | 42250 | 42150 | 292 |
| 560 | 20230907 | 094000 | 1143922150 | 42200 | 42200 | 42250 | 42200 | 43 |
| 561 | 20230907 | 093900 | 1142105900 | 42250 | 42250 | 42250 | 42200 | 30 |
| 562 | 20230907 | 093800 | 1140838650 | 42200 | 42200 | 42250 | 42200 | 84 |
| 563 | 20230907 | 093700 | 1137293350 | 42150 | 42250 | 42250 | 42150 | 671 |
| 564 | 20230907 | 093600 | 1109004850 | 42250 | 42150 | 42250 | 42100 | 1278 |
| 565 | 20230907 | 093500 | 1055114850 | 42150 | 42150 | 42200 | 42150 | 437 |
| 566 | 20230907 | 093400 | 1036694850 | 42150 | 42150 | 42200 | 42150 | 164 |
| 567 | 20230907 | 093300 | 1029781350 | 42200 | 42150 | 42200 | 42150 | 211 |
| 568 | 20230907 | 093200 | 1020887000 | 42150 | 42300 | 42300 | 42150 | 1258 |
| 569 | 20230907 | 093100 | 967773900 | 42300 | 42300 | 42300 | 42250 | 621 |
| 570 | 20230907 | 093000 | 941507600 | 42300 | 42300 | 42350 | 42300 | 359 |
| 571 | 20230907 | 092900 | 926317800 | 42300 | 42300 | 42300 | 42300 | 33 |
| 572 | 20230907 | 092800 | 924921900 | 42300 | 42300 | 42300 | 42300 | 80 |
| 573 | 20230907 | 092700 | 921537900 | 42300 | 42350 | 42350 | 42300 | 114 |
| 574 | 20230907 | 092600 | 916710500 | 42300 | 42400 | 42400 | 42300 | 805 |
| 575 | 20230907 | 092500 | 882621900 | 42350 | 42350 | 42400 | 42350 | 34 |
| 576 | 20230907 | 092400 | 881181350 | 42350 | 42400 | 42400 | 42350 | 216 |
| 577 | 20230907 | 092300 | 872025800 | 42350 | 42400 | 42400 | 42350 | 102 |
| 578 | 20230907 | 092200 | 867701100 | 42400 | 42350 | 42450 | 42300 | 1562 |
| 579 | 20230907 | 092100 | 801526150 | 42350 | 42450 | 42450 | 42350 | 583 |
| 580 | 20230907 | 092000 | 776825450 | 42400 | 42200 | 42450 | 42200 | 1256 |
| 581 | 20230907 | 091900 | 723700050 | 42200 | 42200 | 42250 | 42150 | 1101 |
| 582 | 20230907 | 091800 | 677234400 | 42150 | 42200 | 42250 | 42150 | 1436 |
| 583 | 20230907 | 091700 | 616675650 | 42200 | 42250 | 42300 | 42200 | 870 |
| 584 | 20230907 | 091600 | 579921600 | 42250 | 42300 | 42300 | 42200 | 1601 |
| 585 | 20230907 | 091500 | 512237000 | 42300 | 42400 | 42400 | 42300 | 822 |
| 586 | 20230907 | 091400 | 477406150 | 42400 | 42400 | 42450 | 42400 | 551 |
| 587 | 20230907 | 091300 | 454043100 | 42400 | 42450 | 42450 | 42400 | 359 |
| 588 | 20230907 | 091200 | 438807500 | 42450 | 42500 | 42550 | 42450 | 887 |
| 589 | 20230907 | 091100 | 401113400 | 42500 | 42550 | 42550 | 42500 | 45 |
| 590 | 20230907 | 091000 | 399200750 | 42550 | 42550 | 42550 | 42500 | 164 |
| 591 | 20230907 | 090900 | 392223550 | 42550 | 42700 | 42700 | 42550 | 1089 |
| 592 | 20230907 | 090800 | 345824100 | 42700 | 42700 | 42700 | 42650 | 551 |
| 593 | 20230907 | 090700 | 322296600 | 42700 | 42650 | 42700 | 42650 | 79 |
| 594 | 20230907 | 090600 | 318926850 | 42650 | 42700 | 42700 | 42650 | 205 |
| 595 | 20230907 | 090500 | 310182400 | 42700 | 42650 | 42750 | 42650 | 1467 |
| 596 | 20230907 | 090400 | 247549900 | 42600 | 42700 | 42750 | 42600 | 715 |
| 597 | 20230907 | 090300 | 217032650 | 42650 | 42650 | 42900 | 42650 | 1464 |
| 598 | 20230907 | 090200 | 154391650 | 42650 | 42450 | 42700 | 42450 | 1723 |
| 599 | 20230907 | 090100 | 81100550 | 42500 | 42600 | 42600 | 42500 | 559 |
| 600 | 20230907 | 090000 | 57315050 | 42600 | 42300 | 42600 | 42300 | 1326 |