35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 3 | 20230907 | 185800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20230907 | 185700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20230907 | 185600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20230907 | 185500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20230907 | 185400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20230907 | 185300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20230907 | 185200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20230907 | 185100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20230907 | 185000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20230907 | 184900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20230907 | 184800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20230907 | 184700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20230907 | 184600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20230907 | 184500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20230907 | 184400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20230907 | 184300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20230907 | 184200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20230907 | 184100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20230907 | 184000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20230907 | 183900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20230907 | 183800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20230907 | 183700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20230907 | 183600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20230907 | 183500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20230907 | 183400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20230907 | 183300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20230907 | 183200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20230907 | 183100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20230907 | 183000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20230907 | 182900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 33 | 20230907 | 182800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20230907 | 182700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20230907 | 182600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20230907 | 182500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20230907 | 182400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20230907 | 182300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20230907 | 182200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20230907 | 182100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20230907 | 182000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20230907 | 181900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20230907 | 181800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20230907 | 181700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20230907 | 181600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20230907 | 181500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20230907 | 181400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20230907 | 181300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20230907 | 181200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20230907 | 181100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20230907 | 181000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20230907 | 180900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20230907 | 180800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20230907 | 180700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20230907 | 180600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20230907 | 180500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20230907 | 180400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20230907 | 180300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20230907 | 180200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20230907 | 180100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20230907 | 180000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20230907 | 175900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 63 | 20230907 | 175800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20230907 | 175700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20230907 | 175600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20230907 | 175500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20230907 | 175400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20230907 | 175300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20230907 | 175200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20230907 | 175100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20230907 | 175000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20230907 | 174900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20230907 | 174800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20230907 | 174700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20230907 | 174600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20230907 | 174500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20230907 | 174400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20230907 | 174300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20230907 | 174200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20230907 | 174100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20230907 | 174000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20230907 | 173900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20230907 | 173800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20230907 | 173700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20230907 | 173600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20230907 | 173500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20230907 | 173400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20230907 | 173300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20230907 | 173200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20230907 | 173100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20230907 | 173000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20230907 | 172900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 93 | 20230907 | 172800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20230907 | 172700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20230907 | 172600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20230907 | 172500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20230907 | 172400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20230907 | 172300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20230907 | 172200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20230907 | 172100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20230907 | 172000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20230907 | 171900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20230907 | 171800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20230907 | 171700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20230907 | 171600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20230907 | 171500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20230907 | 171400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20230907 | 171300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20230907 | 171200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20230907 | 171100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20230907 | 171000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20230907 | 170900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20230907 | 170800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20230907 | 170700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20230907 | 170600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20230907 | 170500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20230907 | 170400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20230907 | 170300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20230907 | 170200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20230907 | 170100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20230907 | 170000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20230907 | 165900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 123 | 20230907 | 165800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20230907 | 165700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20230907 | 165600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20230907 | 165500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20230907 | 165400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20230907 | 165300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20230907 | 165200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20230907 | 165100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20230907 | 165000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20230907 | 164900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20230907 | 164800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20230907 | 164700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20230907 | 164600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20230907 | 164500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20230907 | 164400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20230907 | 164300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20230907 | 164200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20230907 | 164100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20230907 | 164000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20230907 | 163900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20230907 | 163800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20230907 | 163700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20230907 | 163600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20230907 | 163500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20230907 | 163400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20230907 | 163300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20230907 | 163200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20230907 | 163100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20230907 | 163000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20230907 | 162900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 153 | 20230907 | 162800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20230907 | 162700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20230907 | 162600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20230907 | 162500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20230907 | 162400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20230907 | 162300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20230907 | 162200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20230907 | 162100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20230907 | 162000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20230907 | 161900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20230907 | 161800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20230907 | 161700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20230907 | 161600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20230907 | 161500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20230907 | 161400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20230907 | 161300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20230907 | 161200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20230907 | 161100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20230907 | 161000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20230907 | 160900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20230907 | 160800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20230907 | 160700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20230907 | 160600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20230907 | 160500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20230907 | 160400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20230907 | 160300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20230907 | 160200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20230907 | 160100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20230907 | 160000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20230907 | 155900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 183 | 20230907 | 155800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20230907 | 155700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20230907 | 155600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20230907 | 155500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20230907 | 155400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20230907 | 155300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20230907 | 155200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20230907 | 155100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20230907 | 155000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20230907 | 154900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20230907 | 154800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20230907 | 154700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20230907 | 154600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20230907 | 154500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20230907 | 154400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20230907 | 154300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20230907 | 154200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20230907 | 154100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20230907 | 154000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20230907 | 153900 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20230907 | 153800 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20230907 | 153700 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20230907 | 153600 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20230907 | 153500 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20230907 | 153400 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20230907 | 153300 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20230907 | 153200 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 210 | 20230907 | 153100 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 0 |
| 211 | 20230907 | 153000 | 60615884700 | 151500 | 151500 | 151500 | 151500 | 19335 |
| 212 | 20230907 | 152900 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 213 | 20230907 | 152800 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 214 | 20230907 | 152700 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 215 | 20230907 | 152600 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 216 | 20230907 | 152500 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 217 | 20230907 | 152400 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 218 | 20230907 | 152300 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 219 | 20230907 | 152200 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 220 | 20230907 | 152100 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 221 | 20230907 | 152000 | 57686632200 | 151500 | 151500 | 151500 | 151500 | 0 |
| 222 | 20230907 | 151900 | 57686632200 | 151500 | 151500 | 151600 | 151400 | 577 |
| 223 | 20230907 | 151800 | 57599221300 | 151500 | 151600 | 151700 | 151500 | 510 |
| 224 | 20230907 | 151700 | 57521914800 | 151700 | 151700 | 151900 | 151500 | 970 |
| 225 | 20230907 | 151600 | 57374796600 | 151700 | 151700 | 151900 | 151600 | 924 |
| 226 | 20230907 | 151500 | 57234611500 | 151700 | 151600 | 151800 | 151600 | 870 |
| 227 | 20230907 | 151400 | 57102612600 | 151700 | 151600 | 151800 | 151500 | 884 |
| 228 | 20230907 | 151300 | 56968539900 | 151600 | 151500 | 151900 | 151500 | 1403 |
| 229 | 20230907 | 151200 | 56755747600 | 151600 | 151600 | 151700 | 151500 | 932 |
| 230 | 20230907 | 151100 | 56614413200 | 151500 | 151900 | 151900 | 151500 | 1410 |
| 231 | 20230907 | 151000 | 56400442500 | 151900 | 152200 | 152300 | 151800 | 1760 |
| 232 | 20230907 | 150900 | 56132687000 | 152200 | 151900 | 152500 | 151900 | 1699 |
| 233 | 20230907 | 150800 | 55874111100 | 151900 | 151800 | 152000 | 151600 | 3695 |
| 234 | 20230907 | 150700 | 55312817200 | 151900 | 151700 | 151900 | 151300 | 2043 |
| 235 | 20230907 | 150600 | 55002876500 | 151700 | 151400 | 151700 | 151300 | 2362 |
| 236 | 20230907 | 150500 | 54645012500 | 151400 | 151200 | 151400 | 151100 | 1747 |
| 237 | 20230907 | 150400 | 54380679600 | 151300 | 151200 | 151300 | 151100 | 843 |
| 238 | 20230907 | 150300 | 54253162300 | 151100 | 151000 | 151300 | 151000 | 1054 |
| 239 | 20230907 | 150200 | 54093818700 | 150900 | 151000 | 151200 | 150800 | 1181 |
| 240 | 20230907 | 150100 | 53915435400 | 151000 | 151000 | 151100 | 150900 | 684 |
| 241 | 20230907 | 150000 | 53812127800 | 150900 | 150900 | 151000 | 150900 | 912 |
| 242 | 20230907 | 145900 | 53674439000 | 151000 | 151000 | 151000 | 150900 | 687 |
| 243 | 20230907 | 145800 | 53570723200 | 151000 | 151000 | 151000 | 150900 | 645 |
| 244 | 20230907 | 145700 | 53473341400 | 151000 | 151000 | 151100 | 150900 | 666 |
| 245 | 20230907 | 145600 | 53372777300 | 151000 | 151100 | 151100 | 150900 | 691 |
| 246 | 20230907 | 145500 | 53268408300 | 151100 | 151000 | 151100 | 150900 | 1318 |
| 247 | 20230907 | 145400 | 53069324600 | 151000 | 150800 | 151000 | 150800 | 790 |
| 248 | 20230907 | 145300 | 52950091500 | 150800 | 150900 | 150900 | 150800 | 641 |
| 249 | 20230907 | 145200 | 52853375700 | 150900 | 150900 | 151100 | 150800 | 767 |
| 250 | 20230907 | 145100 | 52737587000 | 151000 | 150900 | 151100 | 150900 | 718 |
| 251 | 20230907 | 145000 | 52629154900 | 151000 | 151000 | 151200 | 150900 | 633 |
| 252 | 20230907 | 144900 | 52533557800 | 151000 | 151000 | 151200 | 151000 | 1057 |
| 253 | 20230907 | 144800 | 52373855300 | 151000 | 151100 | 151100 | 151000 | 436 |
| 254 | 20230907 | 144700 | 52307984000 | 151100 | 151000 | 151100 | 150900 | 722 |
| 255 | 20230907 | 144600 | 52198951800 | 150900 | 151000 | 151000 | 150900 | 504 |
| 256 | 20230907 | 144500 | 52122870600 | 151000 | 151000 | 151000 | 150900 | 571 |
| 257 | 20230907 | 144400 | 52036662500 | 151000 | 151000 | 151100 | 150800 | 630 |
| 258 | 20230907 | 144300 | 51941559300 | 151000 | 151200 | 151300 | 151000 | 715 |
| 259 | 20230907 | 144200 | 51833492800 | 151200 | 151000 | 151200 | 151000 | 594 |
| 260 | 20230907 | 144100 | 51743762100 | 151100 | 151000 | 151200 | 151000 | 746 |
| 261 | 20230907 | 144000 | 51631027500 | 151100 | 151000 | 151100 | 150900 | 439 |
| 262 | 20230907 | 143900 | 51564711400 | 151100 | 151000 | 151100 | 150900 | 729 |
| 263 | 20230907 | 143800 | 51454609100 | 151100 | 150900 | 151100 | 150900 | 348 |
| 264 | 20230907 | 143700 | 51402046600 | 151000 | 150900 | 151200 | 150800 | 676 |
| 265 | 20230907 | 143600 | 51299989100 | 150900 | 151000 | 151400 | 150800 | 582 |
| 266 | 20230907 | 143500 | 51212140900 | 151400 | 151000 | 151400 | 150900 | 566 |
| 267 | 20230907 | 143400 | 51126643800 | 150900 | 151400 | 151400 | 150800 | 2182 |
| 268 | 20230907 | 143300 | 50796730700 | 151400 | 151400 | 151400 | 151300 | 452 |
| 269 | 20230907 | 143200 | 50728307100 | 151400 | 151400 | 151400 | 151300 | 922 |
| 270 | 20230907 | 143100 | 50588772500 | 151400 | 151200 | 151400 | 151100 | 912 |
| 271 | 20230907 | 143000 | 50450793700 | 151100 | 151100 | 151200 | 151000 | 535 |
| 272 | 20230907 | 142900 | 50369942600 | 151200 | 151200 | 151300 | 151000 | 586 |
| 273 | 20230907 | 142800 | 50281335700 | 151200 | 151100 | 151300 | 151100 | 827 |
| 274 | 20230907 | 142700 | 50156249200 | 151200 | 150900 | 151200 | 150900 | 990 |
| 275 | 20230907 | 142600 | 50006636000 | 150900 | 151100 | 151200 | 150900 | 1074 |
| 276 | 20230907 | 142500 | 49844331000 | 151100 | 150900 | 151100 | 150800 | 851 |
| 277 | 20230907 | 142400 | 49715800400 | 150900 | 150900 | 151100 | 150800 | 843 |
| 278 | 20230907 | 142300 | 49588480000 | 150900 | 150800 | 151100 | 150800 | 424 |
| 279 | 20230907 | 142200 | 49524459100 | 150800 | 151200 | 151200 | 150800 | 892 |
| 280 | 20230907 | 142100 | 49389672500 | 151200 | 151000 | 151200 | 151000 | 1526 |
| 281 | 20230907 | 142000 | 49159107600 | 151000 | 151000 | 151100 | 150800 | 650 |
| 282 | 20230907 | 141900 | 49060991100 | 151000 | 150800 | 151000 | 150800 | 750 |
| 283 | 20230907 | 141800 | 48947806200 | 150800 | 150800 | 150900 | 150800 | 1119 |
| 284 | 20230907 | 141700 | 48778968700 | 150900 | 150800 | 150900 | 150700 | 672 |
| 285 | 20230907 | 141600 | 48677586800 | 150800 | 150900 | 150900 | 150800 | 719 |
| 286 | 20230907 | 141500 | 48569104100 | 150900 | 150800 | 150900 | 150700 | 447 |
| 287 | 20230907 | 141400 | 48501666400 | 150800 | 150800 | 150900 | 150700 | 345 |
| 288 | 20230907 | 141300 | 48449630100 | 150800 | 150900 | 150900 | 150600 | 608 |
| 289 | 20230907 | 141200 | 48357964000 | 150900 | 150900 | 150900 | 150800 | 762 |
| 290 | 20230907 | 141100 | 48243015000 | 150900 | 150900 | 151000 | 150700 | 1259 |
| 291 | 20230907 | 141000 | 48053063900 | 150900 | 151000 | 151100 | 150800 | 700 |
| 292 | 20230907 | 140900 | 47947401700 | 150900 | 151000 | 151000 | 150700 | 511 |
| 293 | 20230907 | 140800 | 47870286900 | 150900 | 150800 | 151000 | 150700 | 504 |
| 294 | 20230907 | 140700 | 47794263200 | 150700 | 150900 | 150900 | 150600 | 517 |
| 295 | 20230907 | 140600 | 47716324800 | 150900 | 150900 | 150900 | 150700 | 726 |
| 296 | 20230907 | 140500 | 47606819700 | 150900 | 150700 | 150900 | 150700 | 668 |
| 297 | 20230907 | 140400 | 47506102800 | 150800 | 150600 | 150800 | 150600 | 488 |
| 298 | 20230907 | 140300 | 47432567500 | 150600 | 150700 | 150700 | 150600 | 677 |
| 299 | 20230907 | 140200 | 47330577200 | 150700 | 150700 | 150900 | 150600 | 3250 |
| 300 | 20230907 | 140100 | 46840513800 | 150800 | 150900 | 151000 | 150700 | 624 |
| 301 | 20230907 | 140000 | 46746354800 | 150800 | 150800 | 150900 | 150800 | 557 |
| 302 | 20230907 | 135900 | 46662319200 | 150800 | 151000 | 151100 | 150800 | 445 |
| 303 | 20230907 | 135800 | 46595125700 | 151000 | 151100 | 151100 | 151000 | 724 |
| 304 | 20230907 | 135700 | 46485750200 | 151000 | 151000 | 151200 | 150900 | 341 |
| 305 | 20230907 | 135600 | 46434231900 | 150800 | 150800 | 151100 | 150700 | 1195 |
| 306 | 20230907 | 135500 | 46253889400 | 150900 | 151000 | 151100 | 150800 | 588 |
| 307 | 20230907 | 135400 | 46165117100 | 151000 | 151000 | 151000 | 150900 | 954 |
| 308 | 20230907 | 135300 | 46021075100 | 151000 | 150900 | 151000 | 150800 | 569 |
| 309 | 20230907 | 135200 | 45935200000 | 150900 | 150800 | 150900 | 150800 | 444 |
| 310 | 20230907 | 135100 | 45868219800 | 150700 | 150700 | 151000 | 150600 | 634 |
| 311 | 20230907 | 135000 | 45772637200 | 150800 | 150800 | 150900 | 150600 | 488 |
| 312 | 20230907 | 134900 | 45699054400 | 150900 | 151000 | 151000 | 150800 | 533 |
| 313 | 20230907 | 134800 | 45618606600 | 150900 | 150700 | 151000 | 150700 | 1006 |
| 314 | 20230907 | 134700 | 45466808700 | 150800 | 150700 | 150900 | 150700 | 481 |
| 315 | 20230907 | 134600 | 45394277900 | 150800 | 150800 | 150900 | 150700 | 725 |
| 316 | 20230907 | 134500 | 45284949200 | 150700 | 150800 | 150800 | 150700 | 444 |
| 317 | 20230907 | 134400 | 45217998900 | 150800 | 150700 | 150800 | 150500 | 330 |
| 318 | 20230907 | 134300 | 45168269400 | 150700 | 150600 | 150800 | 150500 | 571 |
| 319 | 20230907 | 134200 | 45082241500 | 150700 | 150700 | 150800 | 150600 | 596 |
| 320 | 20230907 | 134100 | 44992426500 | 150700 | 150800 | 150900 | 150700 | 675 |
| 321 | 20230907 | 134000 | 44890644100 | 150800 | 150700 | 150800 | 150700 | 540 |
| 322 | 20230907 | 133900 | 44809221200 | 150700 | 150800 | 150800 | 150600 | 573 |
| 323 | 20230907 | 133800 | 44722838800 | 150800 | 150700 | 150800 | 150600 | 510 |
| 324 | 20230907 | 133700 | 44645967600 | 150700 | 150600 | 150800 | 150600 | 699 |
| 325 | 20230907 | 133600 | 44540602100 | 150600 | 150600 | 150800 | 150600 | 442 |
| 326 | 20230907 | 133500 | 44473998200 | 150700 | 150500 | 150700 | 150500 | 492 |
| 327 | 20230907 | 133400 | 44399882000 | 150600 | 150400 | 150600 | 150400 | 531 |
| 328 | 20230907 | 133300 | 44319955600 | 150400 | 150500 | 150600 | 150400 | 404 |
| 329 | 20230907 | 133200 | 44259153000 | 150600 | 150600 | 150700 | 150500 | 884 |
| 330 | 20230907 | 133100 | 44126034900 | 150600 | 150700 | 150700 | 150500 | 473 |
| 331 | 20230907 | 133000 | 44054787100 | 150600 | 150700 | 150800 | 150600 | 363 |
| 332 | 20230907 | 132900 | 44000084200 | 150700 | 150700 | 150800 | 150600 | 660 |
| 333 | 20230907 | 132800 | 43900610100 | 150700 | 150700 | 150800 | 150600 | 737 |
| 334 | 20230907 | 132700 | 43789556800 | 150700 | 150700 | 150700 | 150600 | 378 |
| 335 | 20230907 | 132600 | 43732601400 | 150700 | 150500 | 150700 | 150400 | 614 |
| 336 | 20230907 | 132500 | 43640114400 | 150400 | 150400 | 150500 | 150400 | 374 |
| 337 | 20230907 | 132400 | 43583836700 | 150500 | 150400 | 150500 | 150300 | 217 |
| 338 | 20230907 | 132300 | 43551192700 | 150400 | 150300 | 150500 | 150300 | 342 |
| 339 | 20230907 | 132200 | 43499755000 | 150300 | 150200 | 150500 | 150100 | 1164 |
| 340 | 20230907 | 132100 | 43324805300 | 150200 | 150000 | 150200 | 149900 | 809 |
| 341 | 20230907 | 132000 | 43203416900 | 149900 | 150000 | 150000 | 149900 | 290 |
| 342 | 20230907 | 131900 | 43159917600 | 150000 | 150000 | 150100 | 149900 | 320 |
| 343 | 20230907 | 131800 | 43111910900 | 150000 | 150100 | 150100 | 150000 | 317 |
| 344 | 20230907 | 131700 | 43064333900 | 150100 | 150000 | 150100 | 149900 | 255 |
| 345 | 20230907 | 131600 | 43026084000 | 149900 | 149900 | 150000 | 149800 | 459 |
| 346 | 20230907 | 131500 | 42957270300 | 149800 | 149800 | 150000 | 149800 | 402 |
| 347 | 20230907 | 131400 | 42897012900 | 149800 | 150000 | 150100 | 149800 | 563 |
| 348 | 20230907 | 131300 | 42812590100 | 150100 | 150100 | 150200 | 150000 | 336 |
| 349 | 20230907 | 131200 | 42762142800 | 150100 | 150100 | 150200 | 150000 | 503 |
| 350 | 20230907 | 131100 | 42686617800 | 150100 | 150100 | 150300 | 149900 | 969 |
| 351 | 20230907 | 131000 | 42541118500 | 150100 | 150200 | 150300 | 150100 | 389 |
| 352 | 20230907 | 130900 | 42482710400 | 150200 | 150100 | 150200 | 150100 | 280 |
| 353 | 20230907 | 130800 | 42440660300 | 150100 | 150000 | 150100 | 149900 | 981 |
| 354 | 20230907 | 130700 | 42293528400 | 149900 | 149700 | 150000 | 149700 | 1190 |
| 355 | 20230907 | 130600 | 42115226100 | 149600 | 150100 | 150200 | 149600 | 4471 |
| 356 | 20230907 | 130500 | 41444806800 | 150200 | 150200 | 150200 | 150100 | 2021 |
| 357 | 20230907 | 130400 | 41141423000 | 150100 | 150300 | 150400 | 150100 | 1267 |
| 358 | 20230907 | 130300 | 40951062900 | 150300 | 150400 | 150400 | 150300 | 375 |
| 359 | 20230907 | 130200 | 40894681100 | 150400 | 150300 | 150500 | 150300 | 343 |
| 360 | 20230907 | 130100 | 40843088700 | 150400 | 150500 | 150500 | 150300 | 950 |
| 361 | 20230907 | 130000 | 40700187700 | 150500 | 150600 | 150700 | 150400 | 1092 |
| 362 | 20230907 | 125900 | 40535879200 | 150700 | 150700 | 150700 | 150600 | 383 |
| 363 | 20230907 | 125800 | 40478181600 | 150700 | 150600 | 150700 | 150600 | 290 |
| 364 | 20230907 | 125700 | 40434497800 | 150600 | 150700 | 150700 | 150600 | 298 |
| 365 | 20230907 | 125600 | 40389605700 | 150700 | 150700 | 150800 | 150600 | 253 |
| 366 | 20230907 | 125500 | 40351475100 | 150800 | 150800 | 150800 | 150700 | 296 |
| 367 | 20230907 | 125400 | 40306854600 | 150700 | 150900 | 150900 | 150600 | 277 |
| 368 | 20230907 | 125300 | 40265115000 | 150900 | 150700 | 150900 | 150700 | 345 |
| 369 | 20230907 | 125200 | 40213073300 | 150800 | 150700 | 150800 | 150600 | 403 |
| 370 | 20230907 | 125100 | 40152330600 | 150700 | 150600 | 150800 | 150600 | 798 |
| 371 | 20230907 | 125000 | 40032066800 | 150600 | 150700 | 150800 | 150600 | 688 |
| 372 | 20230907 | 124900 | 39928414600 | 150800 | 151000 | 151000 | 150800 | 698 |
| 373 | 20230907 | 124800 | 39823083500 | 151000 | 151100 | 151300 | 151000 | 2749 |
| 374 | 20230907 | 124700 | 39407856400 | 151200 | 151200 | 151300 | 151100 | 364 |
| 375 | 20230907 | 124600 | 39352821600 | 151200 | 151200 | 151200 | 151100 | 243 |
| 376 | 20230907 | 124500 | 39316092000 | 151200 | 151200 | 151200 | 151100 | 412 |
| 377 | 20230907 | 124400 | 39253812700 | 151200 | 151200 | 151200 | 151100 | 263 |
| 378 | 20230907 | 124300 | 39214050700 | 151200 | 151200 | 151200 | 151100 | 770 |
| 379 | 20230907 | 124200 | 39097689900 | 151200 | 151300 | 151400 | 151100 | 909 |
| 380 | 20230907 | 124100 | 38960213400 | 151300 | 151300 | 151400 | 151300 | 310 |
| 381 | 20230907 | 124000 | 38913295500 | 151400 | 151300 | 151400 | 151200 | 320 |
| 382 | 20230907 | 123900 | 38864869300 | 151300 | 151500 | 151500 | 151200 | 925 |
| 383 | 20230907 | 123800 | 38724885200 | 151400 | 151600 | 151600 | 151400 | 278 |
| 384 | 20230907 | 123700 | 38682755100 | 151600 | 151600 | 151700 | 151500 | 315 |
| 385 | 20230907 | 123600 | 38635011200 | 151600 | 151500 | 151600 | 151500 | 381 |
| 386 | 20230907 | 123500 | 38577255700 | 151600 | 151600 | 151600 | 151500 | 396 |
| 387 | 20230907 | 123400 | 38517234100 | 151600 | 151800 | 151800 | 151500 | 563 |
| 388 | 20230907 | 123300 | 38431891700 | 151700 | 151800 | 151800 | 151700 | 278 |
| 389 | 20230907 | 123200 | 38389696300 | 151800 | 151800 | 151800 | 151700 | 158 |
| 390 | 20230907 | 123100 | 38365720400 | 151700 | 151700 | 151800 | 151700 | 155 |
| 391 | 20230907 | 123000 | 38342197700 | 151700 | 151900 | 151900 | 151400 | 765 |
| 392 | 20230907 | 122900 | 38226221700 | 151900 | 151900 | 151900 | 151800 | 205 |
| 393 | 20230907 | 122800 | 38195084500 | 151900 | 152000 | 152100 | 151900 | 636 |
| 394 | 20230907 | 122700 | 38098407500 | 152100 | 151900 | 152100 | 151900 | 688 |
| 395 | 20230907 | 122600 | 37993840400 | 152000 | 151900 | 152000 | 151900 | 230 |
| 396 | 20230907 | 122500 | 37958896900 | 151900 | 151800 | 151900 | 151800 | 219 |
| 397 | 20230907 | 122400 | 37925633500 | 151900 | 151900 | 151900 | 151800 | 171 |
| 398 | 20230907 | 122300 | 37899661200 | 151900 | 151900 | 151900 | 151800 | 152 |
| 399 | 20230907 | 122200 | 37876573500 | 151900 | 151800 | 151900 | 151800 | 271 |
| 400 | 20230907 | 122100 | 37835420400 | 151800 | 151800 | 151800 | 151700 | 113 |
| 401 | 20230907 | 122000 | 37818272200 | 151700 | 151600 | 151700 | 151600 | 258 |
| 402 | 20230907 | 121900 | 37779137900 | 151700 | 151600 | 151700 | 151600 | 332 |
| 403 | 20230907 | 121800 | 37728788600 | 151600 | 151400 | 151600 | 151400 | 92 |
| 404 | 20230907 | 121700 | 37714847800 | 151500 | 151400 | 151500 | 151400 | 335 |
| 405 | 20230907 | 121600 | 37664110900 | 151400 | 151400 | 151400 | 151300 | 147 |
| 406 | 20230907 | 121500 | 37641855700 | 151400 | 151400 | 151400 | 151300 | 239 |
| 407 | 20230907 | 121400 | 37605675200 | 151400 | 151500 | 151600 | 151300 | 405 |
| 408 | 20230907 | 121300 | 37544340000 | 151400 | 151400 | 151600 | 151400 | 252 |
| 409 | 20230907 | 121200 | 37506171000 | 151400 | 151400 | 151500 | 151400 | 348 |
| 410 | 20230907 | 121100 | 37453467300 | 151400 | 151300 | 151600 | 151300 | 260 |
| 411 | 20230907 | 121000 | 37414090300 | 151600 | 151700 | 151700 | 151300 | 350 |
| 412 | 20230907 | 120900 | 37361051800 | 151600 | 151500 | 151700 | 151500 | 445 |
| 413 | 20230907 | 120800 | 37293561000 | 151600 | 151500 | 151600 | 151400 | 260 |
| 414 | 20230907 | 120700 | 37254167600 | 151400 | 151400 | 151500 | 151300 | 591 |
| 415 | 20230907 | 120600 | 37164688300 | 151400 | 151300 | 151400 | 151200 | 346 |
| 416 | 20230907 | 120500 | 37112340100 | 151300 | 151300 | 151300 | 151200 | 204 |
| 417 | 20230907 | 120400 | 37081479900 | 151200 | 151300 | 151400 | 151200 | 551 |
| 418 | 20230907 | 120300 | 36998107100 | 151400 | 151500 | 151500 | 151300 | 627 |
| 419 | 20230907 | 120200 | 36903208700 | 151500 | 151500 | 151600 | 151400 | 1781 |
| 420 | 20230907 | 120100 | 36633383900 | 151500 | 151500 | 151600 | 151500 | 2611 |
| 421 | 20230907 | 120000 | 36237792600 | 151600 | 151600 | 151700 | 151600 | 1294 |
| 422 | 20230907 | 115900 | 36041608300 | 151700 | 151800 | 151900 | 151700 | 1121 |
| 423 | 20230907 | 115800 | 35871519800 | 151900 | 151800 | 151900 | 151800 | 432 |
| 424 | 20230907 | 115700 | 35805918000 | 151900 | 151900 | 151900 | 151800 | 348 |
| 425 | 20230907 | 115600 | 35753061200 | 151900 | 151900 | 152000 | 151800 | 428 |
| 426 | 20230907 | 115500 | 35688041000 | 152000 | 151900 | 152000 | 151900 | 215 |
| 427 | 20230907 | 115400 | 35655363400 | 152000 | 151900 | 152000 | 151800 | 771 |
| 428 | 20230907 | 115300 | 35538268700 | 151900 | 151900 | 151900 | 151800 | 273 |
| 429 | 20230907 | 115200 | 35496801000 | 151900 | 152000 | 152000 | 151900 | 858 |
| 430 | 20230907 | 115100 | 35366433400 | 151900 | 151900 | 152000 | 151900 | 287 |
| 431 | 20230907 | 115000 | 35322816800 | 152000 | 152000 | 152000 | 151900 | 397 |
| 432 | 20230907 | 114900 | 35262478000 | 152000 | 152000 | 152000 | 151900 | 802 |
| 433 | 20230907 | 114800 | 35140626200 | 152000 | 151900 | 152000 | 151900 | 278 |
| 434 | 20230907 | 114700 | 35098375900 | 151900 | 152100 | 152100 | 151900 | 423 |
| 435 | 20230907 | 114600 | 35034079200 | 152100 | 152000 | 152100 | 151900 | 515 |
| 436 | 20230907 | 114500 | 34955780000 | 152100 | 152200 | 152200 | 151900 | 2062 |
| 437 | 20230907 | 114400 | 34642326000 | 152100 | 152300 | 152400 | 152100 | 698 |
| 438 | 20230907 | 114300 | 34536047200 | 152300 | 152200 | 152300 | 152100 | 585 |
| 439 | 20230907 | 114200 | 34446988800 | 152100 | 152300 | 152400 | 152100 | 529 |
| 440 | 20230907 | 114100 | 34366444600 | 152400 | 152400 | 152400 | 152300 | 493 |
| 441 | 20230907 | 114000 | 34291318100 | 152300 | 152500 | 152600 | 152300 | 531 |
| 442 | 20230907 | 113900 | 34210379300 | 152600 | 152500 | 152600 | 152400 | 402 |
| 443 | 20230907 | 113800 | 34149071300 | 152500 | 152600 | 152600 | 152400 | 643 |
| 444 | 20230907 | 113700 | 34050986500 | 152600 | 153000 | 153100 | 152500 | 629 |
| 445 | 20230907 | 113600 | 33954924100 | 153100 | 152800 | 153100 | 152700 | 3328 |
| 446 | 20230907 | 113500 | 33445851700 | 152700 | 152900 | 152900 | 152700 | 1328 |
| 447 | 20230907 | 113400 | 33242942400 | 152800 | 152600 | 152800 | 152500 | 628 |
| 448 | 20230907 | 113300 | 33147022000 | 152600 | 152600 | 152600 | 152300 | 1936 |
| 449 | 20230907 | 113200 | 32851751100 | 152500 | 152400 | 152600 | 152200 | 1056 |
| 450 | 20230907 | 113100 | 32690755400 | 152300 | 152400 | 152500 | 152300 | 745 |
| 451 | 20230907 | 113000 | 32577202000 | 152500 | 152200 | 152500 | 152200 | 803 |
| 452 | 20230907 | 112900 | 32454872200 | 152300 | 152200 | 152300 | 152100 | 388 |
| 453 | 20230907 | 112800 | 32395810500 | 152200 | 152200 | 152200 | 152100 | 328 |
| 454 | 20230907 | 112700 | 32345891200 | 152200 | 152100 | 152200 | 152100 | 941 |
| 455 | 20230907 | 112600 | 32202731900 | 152100 | 152000 | 152200 | 151900 | 3231 |
| 456 | 20230907 | 112500 | 31711603100 | 152000 | 152000 | 152100 | 151900 | 564 |
| 457 | 20230907 | 112400 | 31625845700 | 152100 | 151900 | 152200 | 151900 | 1213 |
| 458 | 20230907 | 112300 | 31441412900 | 151900 | 151500 | 151900 | 151500 | 4060 |
| 459 | 20230907 | 112200 | 30825859200 | 151500 | 151300 | 151600 | 151300 | 1588 |
| 460 | 20230907 | 112100 | 30585365300 | 151300 | 151300 | 151400 | 151200 | 3173 |
| 461 | 20230907 | 112000 | 30105304800 | 151300 | 151400 | 151400 | 151200 | 1366 |
| 462 | 20230907 | 111900 | 29898572700 | 151400 | 151700 | 151700 | 151400 | 4043 |
| 463 | 20230907 | 111800 | 29286049700 | 151600 | 151800 | 151900 | 151600 | 1539 |
| 464 | 20230907 | 111700 | 29052549600 | 151800 | 151800 | 151900 | 151800 | 1085 |
| 465 | 20230907 | 111600 | 28887803200 | 151900 | 152100 | 152200 | 151800 | 1444 |
| 466 | 20230907 | 111500 | 28668274300 | 152100 | 152300 | 152300 | 152100 | 854 |
| 467 | 20230907 | 111400 | 28538296300 | 152300 | 152400 | 152500 | 152200 | 1599 |
| 468 | 20230907 | 111300 | 28294753100 | 152500 | 152500 | 152500 | 152400 | 622 |
| 469 | 20230907 | 111200 | 28199916600 | 152400 | 152400 | 152500 | 152400 | 849 |
| 470 | 20230907 | 111100 | 28070482100 | 152500 | 152700 | 152800 | 152500 | 734 |
| 471 | 20230907 | 111000 | 27958474100 | 152600 | 152800 | 152900 | 152600 | 699 |
| 472 | 20230907 | 110900 | 27851702800 | 152700 | 152900 | 152900 | 152700 | 900 |
| 473 | 20230907 | 110800 | 27714120800 | 152800 | 153100 | 153200 | 152800 | 430 |
| 474 | 20230907 | 110700 | 27648315100 | 153100 | 153000 | 153200 | 152800 | 2630 |
| 475 | 20230907 | 110600 | 27245945500 | 153100 | 153500 | 153600 | 153000 | 1916 |
| 476 | 20230907 | 110500 | 26952396400 | 153500 | 153400 | 153500 | 153300 | 1008 |
| 477 | 20230907 | 110400 | 26797727700 | 153300 | 153500 | 153600 | 153300 | 1950 |
| 478 | 20230907 | 110300 | 26498576500 | 153500 | 153200 | 153500 | 153200 | 3536 |
| 479 | 20230907 | 110200 | 25956230700 | 153300 | 153500 | 153500 | 152900 | 2214 |
| 480 | 20230907 | 110100 | 25617017900 | 153500 | 153500 | 153600 | 153100 | 2561 |
| 481 | 20230907 | 110000 | 25224132700 | 153600 | 153600 | 153600 | 153400 | 1930 |
| 482 | 20230907 | 105900 | 24927754800 | 153600 | 153300 | 153600 | 153200 | 3604 |
| 483 | 20230907 | 105800 | 24374795900 | 153300 | 153000 | 153300 | 153000 | 2413 |
| 484 | 20230907 | 105700 | 24005096300 | 153000 | 152600 | 153000 | 152600 | 1900 |
| 485 | 20230907 | 105600 | 23714595200 | 152600 | 152400 | 152600 | 152400 | 1008 |
| 486 | 20230907 | 105500 | 23560837500 | 152400 | 152600 | 152600 | 152400 | 455 |
| 487 | 20230907 | 105400 | 23491440800 | 152600 | 152400 | 152600 | 152300 | 838 |
| 488 | 20230907 | 105300 | 23363688600 | 152400 | 152400 | 152500 | 152300 | 566 |
| 489 | 20230907 | 105200 | 23277454900 | 152400 | 152500 | 152600 | 152300 | 1710 |
| 490 | 20230907 | 105100 | 23016770700 | 152600 | 152600 | 152600 | 152300 | 1314 |
| 491 | 20230907 | 105000 | 22816423000 | 152500 | 152600 | 152700 | 152400 | 1191 |
| 492 | 20230907 | 104900 | 22634798100 | 152500 | 152500 | 152700 | 152400 | 1118 |
| 493 | 20230907 | 104800 | 22464190000 | 152500 | 152600 | 152700 | 152400 | 1353 |
| 494 | 20230907 | 104700 | 22257817500 | 152500 | 152900 | 152900 | 152100 | 12100 |
| 495 | 20230907 | 104600 | 20415576000 | 152900 | 152500 | 152900 | 152500 | 820 |
| 496 | 20230907 | 104500 | 20290346300 | 152500 | 153000 | 153100 | 152400 | 2086 |
| 497 | 20230907 | 104400 | 19971880700 | 153000 | 153200 | 153400 | 153000 | 3076 |
| 498 | 20230907 | 104300 | 19500781800 | 153300 | 153100 | 153300 | 153000 | 3151 |
| 499 | 20230907 | 104200 | 19018049400 | 153100 | 152900 | 153200 | 152800 | 5345 |
| 500 | 20230907 | 104100 | 18200172100 | 152900 | 152600 | 152900 | 152500 | 3566 |
| 501 | 20230907 | 104000 | 17655399300 | 152500 | 152500 | 152600 | 152400 | 2606 |
| 502 | 20230907 | 103900 | 17257780700 | 152500 | 152400 | 152500 | 152300 | 2197 |
| 503 | 20230907 | 103800 | 16922813000 | 152400 | 152300 | 152400 | 152200 | 1683 |
| 504 | 20230907 | 103700 | 16666369100 | 152300 | 152300 | 152300 | 152200 | 1283 |
| 505 | 20230907 | 103600 | 16470973800 | 152200 | 152100 | 152300 | 152000 | 2434 |
| 506 | 20230907 | 103500 | 16100431500 | 152100 | 151900 | 152100 | 151800 | 2303 |
| 507 | 20230907 | 103400 | 15750403300 | 151900 | 151800 | 151900 | 151700 | 1535 |
| 508 | 20230907 | 103300 | 15517311900 | 151800 | 151600 | 151800 | 151500 | 858 |
| 509 | 20230907 | 103200 | 15387089500 | 151500 | 151600 | 151800 | 151500 | 1331 |
| 510 | 20230907 | 103100 | 15185186700 | 151600 | 151600 | 151600 | 151400 | 1024 |
| 511 | 20230907 | 103000 | 15030015600 | 151600 | 151700 | 151700 | 151500 | 759 |
| 512 | 20230907 | 102900 | 14915005600 | 151600 | 151500 | 151800 | 151500 | 1109 |
| 513 | 20230907 | 102800 | 14746832600 | 151500 | 151500 | 151500 | 151400 | 343 |
| 514 | 20230907 | 102700 | 14694872900 | 151500 | 151600 | 151600 | 151500 | 554 |
| 515 | 20230907 | 102600 | 14610934100 | 151600 | 151700 | 151800 | 151600 | 1047 |
| 516 | 20230907 | 102500 | 14452069000 | 151600 | 151600 | 151700 | 151500 | 394 |
| 517 | 20230907 | 102400 | 14392338700 | 151500 | 151700 | 151700 | 151500 | 1265 |
| 518 | 20230907 | 102300 | 14200580900 | 151700 | 151700 | 151700 | 151600 | 293 |
| 519 | 20230907 | 102200 | 14156134800 | 151700 | 151500 | 151700 | 151500 | 538 |
| 520 | 20230907 | 102100 | 14074561300 | 151500 | 151600 | 151600 | 151400 | 495 |
| 521 | 20230907 | 102000 | 13999542900 | 151600 | 151700 | 151700 | 151500 | 1383 |
| 522 | 20230907 | 101900 | 13789893300 | 151700 | 151600 | 151700 | 151500 | 1103 |
| 523 | 20230907 | 101800 | 13622667400 | 151600 | 151500 | 151700 | 151500 | 1014 |
| 524 | 20230907 | 101700 | 13468917000 | 151700 | 151400 | 151700 | 151400 | 1627 |
| 525 | 20230907 | 101600 | 13222399500 | 151400 | 151100 | 151400 | 151000 | 1079 |
| 526 | 20230907 | 101500 | 13059203700 | 151100 | 151100 | 151200 | 151000 | 536 |
| 527 | 20230907 | 101400 | 12978216700 | 151100 | 151100 | 151100 | 151000 | 600 |
| 528 | 20230907 | 101300 | 12887577300 | 151000 | 151000 | 151100 | 151000 | 790 |
| 529 | 20230907 | 101200 | 12768266100 | 150900 | 150900 | 151000 | 150900 | 321 |
| 530 | 20230907 | 101100 | 12719808300 | 151000 | 151000 | 151000 | 150900 | 448 |
| 531 | 20230907 | 101000 | 12652163400 | 151000 | 151000 | 151000 | 150900 | 195 |
| 532 | 20230907 | 100900 | 12622719100 | 151000 | 151000 | 151000 | 150900 | 288 |
| 533 | 20230907 | 100800 | 12579237300 | 150900 | 150900 | 151000 | 150900 | 232 |
| 534 | 20230907 | 100700 | 12544220000 | 150900 | 150800 | 150900 | 150800 | 555 |
| 535 | 20230907 | 100600 | 12460482400 | 150900 | 151000 | 151100 | 150700 | 720 |
| 536 | 20230907 | 100500 | 12351857900 | 150900 | 151000 | 151000 | 150900 | 222 |
| 537 | 20230907 | 100400 | 12318342200 | 151000 | 150900 | 151000 | 150800 | 466 |
| 538 | 20230907 | 100300 | 12248004400 | 150900 | 150800 | 150900 | 150700 | 529 |
| 539 | 20230907 | 100200 | 12168209800 | 150800 | 150700 | 150800 | 150600 | 497 |
| 540 | 20230907 | 100100 | 12093316200 | 150600 | 150700 | 150700 | 150600 | 277 |
| 541 | 20230907 | 100000 | 12051588800 | 150600 | 150800 | 150800 | 150600 | 818 |
| 542 | 20230907 | 095900 | 11928296700 | 150800 | 150800 | 150800 | 150700 | 225 |
| 543 | 20230907 | 095800 | 11894374900 | 150700 | 150800 | 150800 | 150700 | 298 |
| 544 | 20230907 | 095700 | 11849448200 | 150700 | 150800 | 150800 | 150700 | 217 |
| 545 | 20230907 | 095600 | 11816730100 | 150800 | 150800 | 150800 | 150700 | 924 |
| 546 | 20230907 | 095500 | 11677459900 | 150800 | 150900 | 150900 | 150700 | 295 |
| 547 | 20230907 | 095400 | 11632980200 | 150900 | 150800 | 150900 | 150700 | 933 |
| 548 | 20230907 | 095300 | 11492295600 | 150800 | 151200 | 151200 | 150700 | 1345 |
| 549 | 20230907 | 095200 | 11289261400 | 151200 | 151300 | 151300 | 151100 | 290 |
| 550 | 20230907 | 095100 | 11245405400 | 151200 | 151300 | 151400 | 151200 | 582 |
| 551 | 20230907 | 095000 | 11157370700 | 151300 | 151300 | 151300 | 151200 | 476 |
| 552 | 20230907 | 094900 | 11085385100 | 151200 | 151400 | 151400 | 151200 | 649 |
| 553 | 20230907 | 094800 | 10987162600 | 151400 | 151300 | 151400 | 151200 | 329 |
| 554 | 20230907 | 094700 | 10937385100 | 151200 | 151300 | 151400 | 151200 | 550 |
| 555 | 20230907 | 094600 | 10854160800 | 151300 | 151300 | 151400 | 151200 | 502 |
| 556 | 20230907 | 094500 | 10778200200 | 151300 | 151500 | 151600 | 151300 | 1397 |
| 557 | 20230907 | 094400 | 10566623200 | 151500 | 151400 | 151500 | 151200 | 241 |
| 558 | 20230907 | 094300 | 10530131900 | 151300 | 151200 | 151500 | 151100 | 1237 |
| 559 | 20230907 | 094200 | 10342911200 | 151200 | 151000 | 151200 | 150900 | 699 |
| 560 | 20230907 | 094100 | 10237337600 | 150900 | 151100 | 151100 | 150900 | 428 |
| 561 | 20230907 | 094000 | 10172717600 | 151200 | 151200 | 151300 | 151100 | 621 |
| 562 | 20230907 | 093900 | 10078788400 | 151200 | 151000 | 151200 | 150900 | 1095 |
| 563 | 20230907 | 093800 | 9913370500 | 151000 | 150900 | 151000 | 150900 | 256 |
| 564 | 20230907 | 093700 | 9874720400 | 150900 | 150400 | 151000 | 150400 | 2302 |
| 565 | 20230907 | 093600 | 9527976000 | 150400 | 150400 | 150500 | 150100 | 946 |
| 566 | 20230907 | 093500 | 9385719900 | 150300 | 150900 | 150900 | 150100 | 2404 |
| 567 | 20230907 | 093400 | 9024026400 | 150800 | 150900 | 151100 | 150800 | 1424 |
| 568 | 20230907 | 093300 | 8809049200 | 151000 | 151000 | 151000 | 150900 | 460 |
| 569 | 20230907 | 093200 | 8739608800 | 151000 | 150800 | 151000 | 150700 | 1520 |
| 570 | 20230907 | 093100 | 8510373100 | 150800 | 150800 | 150900 | 150700 | 731 |
| 571 | 20230907 | 093000 | 8400131700 | 150800 | 150900 | 151000 | 150600 | 1007 |
| 572 | 20230907 | 092900 | 8248308000 | 150800 | 151300 | 151400 | 150800 | 1424 |
| 573 | 20230907 | 092800 | 8033215200 | 151200 | 151500 | 151600 | 151200 | 806 |
| 574 | 20230907 | 092700 | 7911173900 | 151500 | 151500 | 151600 | 151300 | 717 |
| 575 | 20230907 | 092600 | 7802545500 | 151500 | 151500 | 151700 | 151400 | 1488 |
| 576 | 20230907 | 092500 | 7576944100 | 151500 | 151900 | 151900 | 151100 | 2355 |
| 577 | 20230907 | 092400 | 7220217100 | 151800 | 152000 | 152400 | 151700 | 4310 |
| 578 | 20230907 | 092300 | 6564686200 | 152000 | 151900 | 152100 | 151800 | 3058 |
| 579 | 20230907 | 092200 | 6099984000 | 151900 | 151600 | 152000 | 151600 | 3916 |
| 580 | 20230907 | 092100 | 5505558300 | 151500 | 151200 | 151800 | 151200 | 2417 |
| 581 | 20230907 | 092000 | 5139173000 | 151300 | 151300 | 151400 | 151000 | 1932 |
| 582 | 20230907 | 091900 | 4846974600 | 151300 | 151300 | 151600 | 151200 | 3114 |
| 583 | 20230907 | 091800 | 4375497400 | 151300 | 150700 | 151300 | 150700 | 2032 |
| 584 | 20230907 | 091700 | 4068891300 | 150700 | 150500 | 150700 | 150500 | 523 |
| 585 | 20230907 | 091600 | 3990145100 | 150500 | 150500 | 150600 | 150400 | 837 |
| 586 | 20230907 | 091500 | 3864169600 | 150500 | 150000 | 150500 | 150000 | 2287 |
| 587 | 20230907 | 091400 | 3520531800 | 150000 | 149900 | 150000 | 149900 | 221 |
| 588 | 20230907 | 091300 | 3487386000 | 150000 | 149800 | 150000 | 149700 | 767 |
| 589 | 20230907 | 091200 | 3372430100 | 149800 | 149700 | 149900 | 149600 | 1120 |
| 590 | 20230907 | 091100 | 3204702300 | 149600 | 149600 | 149700 | 149600 | 369 |
| 591 | 20230907 | 091000 | 3149481400 | 149700 | 149700 | 149700 | 149500 | 1121 |
| 592 | 20230907 | 090900 | 2981774000 | 149700 | 149400 | 149700 | 149400 | 885 |
| 593 | 20230907 | 090800 | 2849386900 | 149400 | 149700 | 149800 | 149300 | 1894 |
| 594 | 20230907 | 090700 | 2566222000 | 149600 | 149700 | 150000 | 149600 | 937 |
| 595 | 20230907 | 090600 | 2425864900 | 149700 | 149600 | 150000 | 149600 | 1468 |
| 596 | 20230907 | 090500 | 2205969200 | 149600 | 150100 | 150400 | 149600 | 2794 |
| 597 | 20230907 | 090400 | 1787120300 | 150000 | 149900 | 150100 | 149800 | 1114 |
| 598 | 20230907 | 090300 | 1620042000 | 149800 | 150300 | 150400 | 149700 | 2158 |
| 599 | 20230907 | 090200 | 1296098300 | 150400 | 150200 | 150400 | 150100 | 1142 |
| 600 | 20230907 | 090100 | 1124478500 | 150100 | 149700 | 150100 | 149600 | 3102 |
| 601 | 20230907 | 090000 | 659733400 | 149600 | 149800 | 149800 | 149400 | 4395 |