32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 3 | 20230905 | 183800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230905 | 183700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230905 | 183600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230905 | 183500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230905 | 183400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230905 | 183300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230905 | 183200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230905 | 183100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230905 | 183000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230905 | 182900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230905 | 182800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230905 | 182700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230905 | 182600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230905 | 182500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230905 | 182400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230905 | 182300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230905 | 182200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230905 | 182100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230905 | 182000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230905 | 181900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230905 | 181800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230905 | 181700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230905 | 181600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230905 | 181500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230905 | 181400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230905 | 181300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230905 | 181200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230905 | 181100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230905 | 181000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230905 | 180900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 33 | 20230905 | 180800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230905 | 180700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230905 | 180600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230905 | 180500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230905 | 180400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230905 | 180300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230905 | 180200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230905 | 180100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230905 | 180000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230905 | 175900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230905 | 175800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230905 | 175700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230905 | 175600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230905 | 175500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230905 | 175400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230905 | 175300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230905 | 175200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230905 | 175100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230905 | 175000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230905 | 174900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230905 | 174800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230905 | 174700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230905 | 174600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230905 | 174500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230905 | 174400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230905 | 174300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230905 | 174200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230905 | 174100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230905 | 174000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230905 | 173900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 63 | 20230905 | 173800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230905 | 173700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230905 | 173600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230905 | 173500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230905 | 173400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230905 | 173300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230905 | 173200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230905 | 173100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230905 | 173000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230905 | 172900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230905 | 172800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230905 | 172700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230905 | 172600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230905 | 172500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230905 | 172400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230905 | 172300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230905 | 172200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230905 | 172100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230905 | 172000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230905 | 171900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230905 | 171800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230905 | 171700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230905 | 171600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230905 | 171500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230905 | 171400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230905 | 171300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230905 | 171200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230905 | 171100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230905 | 171000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230905 | 170900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 93 | 20230905 | 170800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230905 | 170700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230905 | 170600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230905 | 170500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230905 | 170400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230905 | 170300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230905 | 170200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230905 | 170100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230905 | 170000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230905 | 165900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230905 | 165800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230905 | 165700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230905 | 165600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230905 | 165500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230905 | 165400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230905 | 165300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230905 | 165200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230905 | 165100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230905 | 165000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230905 | 164900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230905 | 164800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230905 | 164700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230905 | 164600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230905 | 164500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230905 | 164400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230905 | 164300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230905 | 164200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230905 | 164100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230905 | 164000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230905 | 163900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 123 | 20230905 | 163800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230905 | 163700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230905 | 163600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230905 | 163500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230905 | 163400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230905 | 163300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230905 | 163200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230905 | 163100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230905 | 163000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230905 | 162900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230905 | 162800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230905 | 162700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230905 | 162600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230905 | 162500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230905 | 162400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230905 | 162300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230905 | 162200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230905 | 162100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230905 | 162000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230905 | 161900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230905 | 161800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230905 | 161700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230905 | 161600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230905 | 161500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230905 | 161400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230905 | 161300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230905 | 161200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230905 | 161100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230905 | 161000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230905 | 160900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 153 | 20230905 | 160800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230905 | 160700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230905 | 160600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230905 | 160500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230905 | 160400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230905 | 160300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230905 | 160200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230905 | 160100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230905 | 160000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230905 | 155900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230905 | 155800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230905 | 155700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230905 | 155600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230905 | 155500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230905 | 155400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230905 | 155300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230905 | 155200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230905 | 155100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230905 | 155000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230905 | 154900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230905 | 154800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230905 | 154700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230905 | 154600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230905 | 154500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230905 | 154400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230905 | 154300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230905 | 154200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230905 | 154100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230905 | 154000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230905 | 153900 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 183 | 20230905 | 153800 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230905 | 153700 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230905 | 153600 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230905 | 153500 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230905 | 153400 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230905 | 153300 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230905 | 153200 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230905 | 153100 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230905 | 153000 | 16407558850 | 39100 | 39100 | 39100 | 39100 | 18152 |
| 192 | 20230905 | 152900 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230905 | 152800 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230905 | 152700 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230905 | 152600 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230905 | 152500 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230905 | 152400 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230905 | 152300 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230905 | 152200 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230905 | 152100 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230905 | 152000 | 15697815650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230905 | 151900 | 15697815650 | 39000 | 39050 | 39100 | 39000 | 1508 |
| 203 | 20230905 | 151800 | 15638953750 | 39000 | 39050 | 39050 | 38950 | 2128 |
| 204 | 20230905 | 151700 | 15555942850 | 39050 | 39000 | 39050 | 38950 | 3085 |
| 205 | 20230905 | 151600 | 15435682400 | 39000 | 39100 | 39100 | 38950 | 7706 |
| 206 | 20230905 | 151500 | 15135105600 | 39100 | 39100 | 39100 | 39050 | 1278 |
| 207 | 20230905 | 151400 | 15085160450 | 39050 | 39100 | 39100 | 39050 | 1320 |
| 208 | 20230905 | 151300 | 15033586950 | 39100 | 39100 | 39100 | 39050 | 833 |
| 209 | 20230905 | 151200 | 15001036500 | 39100 | 39100 | 39100 | 39050 | 840 |
| 210 | 20230905 | 151100 | 14968216350 | 39100 | 39150 | 39150 | 39050 | 4995 |
| 211 | 20230905 | 151000 | 14772889350 | 39150 | 39150 | 39150 | 39100 | 540 |
| 212 | 20230905 | 150900 | 14751751450 | 39100 | 39150 | 39150 | 39100 | 554 |
| 213 | 20230905 | 150800 | 14730064300 | 39150 | 39150 | 39150 | 39100 | 874 |
| 214 | 20230905 | 150700 | 14695863000 | 39150 | 39100 | 39150 | 39100 | 509 |
| 215 | 20230905 | 150600 | 14675937450 | 39150 | 39150 | 39150 | 39100 | 567 |
| 216 | 20230905 | 150500 | 14653741300 | 39100 | 39150 | 39150 | 39100 | 796 |
| 217 | 20230905 | 150400 | 14622602750 | 39100 | 39150 | 39150 | 39100 | 573 |
| 218 | 20230905 | 150300 | 14600189050 | 39100 | 39150 | 39150 | 39100 | 324 |
| 219 | 20230905 | 150200 | 14587506650 | 39150 | 39100 | 39150 | 39100 | 344 |
| 220 | 20230905 | 150100 | 14574041700 | 39150 | 39150 | 39150 | 39100 | 325 |
| 221 | 20230905 | 150000 | 14561321800 | 39150 | 39150 | 39150 | 39100 | 581 |
| 222 | 20230905 | 145900 | 14538578050 | 39150 | 39150 | 39150 | 39100 | 389 |
| 223 | 20230905 | 145800 | 14523353450 | 39150 | 39100 | 39150 | 39100 | 1003 |
| 224 | 20230905 | 145700 | 14484089000 | 39150 | 39150 | 39150 | 39100 | 547 |
| 225 | 20230905 | 145600 | 14462677850 | 39150 | 39150 | 39150 | 39100 | 366 |
| 226 | 20230905 | 145500 | 14448351800 | 39150 | 39150 | 39150 | 39100 | 327 |
| 227 | 20230905 | 145400 | 14435554900 | 39100 | 39150 | 39150 | 39100 | 326 |
| 228 | 20230905 | 145300 | 14422795300 | 39100 | 39150 | 39150 | 39100 | 315 |
| 229 | 20230905 | 145200 | 14410465650 | 39150 | 39100 | 39150 | 39100 | 595 |
| 230 | 20230905 | 145100 | 14387185650 | 39100 | 39150 | 39150 | 39100 | 395 |
| 231 | 20230905 | 145000 | 14371731100 | 39100 | 39150 | 39150 | 39100 | 493 |
| 232 | 20230905 | 144900 | 14352442650 | 39100 | 39100 | 39150 | 39100 | 384 |
| 233 | 20230905 | 144800 | 14337419950 | 39150 | 39150 | 39150 | 39100 | 217 |
| 234 | 20230905 | 144700 | 14328931350 | 39100 | 39100 | 39150 | 39100 | 472 |
| 235 | 20230905 | 144600 | 14310456100 | 39150 | 39150 | 39150 | 39100 | 339 |
| 236 | 20230905 | 144500 | 14297186250 | 39150 | 39150 | 39150 | 39100 | 190 |
| 237 | 20230905 | 144400 | 14289749950 | 39100 | 39100 | 39150 | 39100 | 345 |
| 238 | 20230905 | 144300 | 14276249550 | 39150 | 39150 | 39150 | 39100 | 230 |
| 239 | 20230905 | 144200 | 14267246750 | 39150 | 39150 | 39150 | 39100 | 216 |
| 240 | 20230905 | 144100 | 14258792500 | 39150 | 39100 | 39150 | 39100 | 931 |
| 241 | 20230905 | 144000 | 14222386350 | 39150 | 39150 | 39150 | 39100 | 128 |
| 242 | 20230905 | 143900 | 14217377250 | 39150 | 39100 | 39150 | 39050 | 1376 |
| 243 | 20230905 | 143800 | 14163573300 | 39050 | 39100 | 39100 | 39050 | 157 |
| 244 | 20230905 | 143700 | 14157436550 | 39050 | 39050 | 39100 | 39050 | 212 |
| 245 | 20230905 | 143600 | 14149154000 | 39100 | 39050 | 39100 | 39000 | 3544 |
| 246 | 20230905 | 143500 | 14010759150 | 39050 | 39100 | 39100 | 39050 | 287 |
| 247 | 20230905 | 143400 | 13999542950 | 39100 | 39050 | 39100 | 39050 | 1294 |
| 248 | 20230905 | 143300 | 13949006700 | 39100 | 39100 | 39100 | 39050 | 156 |
| 249 | 20230905 | 143200 | 13942909400 | 39100 | 39100 | 39100 | 39050 | 287 |
| 250 | 20230905 | 143100 | 13931690300 | 39050 | 39050 | 39100 | 39050 | 345 |
| 251 | 20230905 | 143000 | 13918203800 | 39050 | 39050 | 39100 | 39050 | 152 |
| 252 | 20230905 | 142900 | 13912263350 | 39050 | 39100 | 39100 | 39050 | 331 |
| 253 | 20230905 | 142800 | 13899322650 | 39100 | 39050 | 39100 | 39050 | 355 |
| 254 | 20230905 | 142700 | 13885444900 | 39050 | 39100 | 39100 | 39050 | 391 |
| 255 | 20230905 | 142600 | 13870161600 | 39100 | 39100 | 39100 | 39050 | 160 |
| 256 | 20230905 | 142500 | 13863907000 | 39100 | 39100 | 39100 | 39050 | 214 |
| 257 | 20230905 | 142400 | 13855541750 | 39100 | 39100 | 39100 | 39050 | 387 |
| 258 | 20230905 | 142300 | 13840417950 | 39100 | 39000 | 39100 | 39000 | 326 |
| 259 | 20230905 | 142200 | 13827678250 | 39000 | 39050 | 39100 | 39000 | 529 |
| 260 | 20230905 | 142100 | 13807019450 | 39050 | 39100 | 39100 | 39000 | 1649 |
| 261 | 20230905 | 142000 | 13742617700 | 39100 | 39100 | 39100 | 39050 | 386 |
| 262 | 20230905 | 141900 | 13727526400 | 39100 | 39100 | 39100 | 39050 | 407 |
| 263 | 20230905 | 141800 | 13711617550 | 39100 | 39050 | 39100 | 39050 | 169 |
| 264 | 20230905 | 141700 | 13705011200 | 39100 | 39050 | 39100 | 39050 | 868 |
| 265 | 20230905 | 141600 | 13671076350 | 39100 | 39100 | 39100 | 39050 | 194 |
| 266 | 20230905 | 141500 | 13663491300 | 39100 | 39050 | 39100 | 39050 | 229 |
| 267 | 20230905 | 141400 | 13654539550 | 39100 | 39100 | 39100 | 39050 | 153 |
| 268 | 20230905 | 141300 | 13648558900 | 39100 | 39100 | 39150 | 39050 | 467 |
| 269 | 20230905 | 141200 | 13630299050 | 39100 | 39100 | 39150 | 39100 | 350 |
| 270 | 20230905 | 141100 | 13616609900 | 39100 | 39100 | 39100 | 39050 | 780 |
| 271 | 20230905 | 141000 | 13586118050 | 39100 | 39100 | 39150 | 39050 | 1670 |
| 272 | 20230905 | 140900 | 13520826200 | 39150 | 39100 | 39150 | 39100 | 329 |
| 273 | 20230905 | 140800 | 13507954400 | 39150 | 39150 | 39150 | 39100 | 260 |
| 274 | 20230905 | 140700 | 13497777500 | 39100 | 39150 | 39150 | 39100 | 234 |
| 275 | 20230905 | 140600 | 13488619250 | 39100 | 39100 | 39150 | 39100 | 239 |
| 276 | 20230905 | 140500 | 13479269200 | 39100 | 39100 | 39150 | 39100 | 133 |
| 277 | 20230905 | 140400 | 13474064100 | 39150 | 39100 | 39150 | 39100 | 270 |
| 278 | 20230905 | 140300 | 13463497200 | 39100 | 39150 | 39150 | 39100 | 352 |
| 279 | 20230905 | 140200 | 13449718800 | 39150 | 39100 | 39200 | 39100 | 1605 |
| 280 | 20230905 | 140100 | 13386883850 | 39150 | 39150 | 39150 | 39100 | 389 |
| 281 | 20230905 | 140000 | 13371656450 | 39150 | 39100 | 39150 | 39100 | 575 |
| 282 | 20230905 | 135900 | 13349148800 | 39150 | 39150 | 39150 | 39100 | 320 |
| 283 | 20230905 | 135800 | 13336625650 | 39150 | 39150 | 39150 | 39050 | 1421 |
| 284 | 20230905 | 135700 | 13281061550 | 39150 | 39050 | 39150 | 39050 | 806 |
| 285 | 20230905 | 135600 | 13249547050 | 39050 | 39100 | 39100 | 39050 | 117 |
| 286 | 20230905 | 135500 | 13244974500 | 39050 | 39050 | 39100 | 39050 | 266 |
| 287 | 20230905 | 135400 | 13234582700 | 39050 | 39100 | 39100 | 39050 | 297 |
| 288 | 20230905 | 135300 | 13222975350 | 39050 | 39100 | 39100 | 39050 | 189 |
| 289 | 20230905 | 135200 | 13215587500 | 39050 | 39100 | 39100 | 39050 | 92 |
| 290 | 20230905 | 135100 | 13211992200 | 39100 | 39100 | 39100 | 39050 | 168 |
| 291 | 20230905 | 135000 | 13205425600 | 39100 | 39100 | 39150 | 39050 | 877 |
| 292 | 20230905 | 134900 | 13171135600 | 39100 | 39050 | 39100 | 39050 | 687 |
| 293 | 20230905 | 134800 | 13144278200 | 39050 | 39050 | 39100 | 39050 | 139 |
| 294 | 20230905 | 134700 | 13138847000 | 39100 | 39100 | 39100 | 39050 | 176 |
| 295 | 20230905 | 134600 | 13131966850 | 39100 | 39100 | 39100 | 39050 | 271 |
| 296 | 20230905 | 134500 | 13121377000 | 39050 | 39100 | 39100 | 39050 | 264 |
| 297 | 20230905 | 134400 | 13111064350 | 39100 | 39050 | 39100 | 39050 | 197 |
| 298 | 20230905 | 134300 | 13103363700 | 39050 | 39100 | 39100 | 39050 | 975 |
| 299 | 20230905 | 134200 | 13065285100 | 39100 | 39100 | 39100 | 39050 | 265 |
| 300 | 20230905 | 134100 | 13054930800 | 39050 | 39100 | 39150 | 39050 | 2734 |
| 301 | 20230905 | 134000 | 12948041150 | 39150 | 39150 | 39150 | 39100 | 342 |
| 302 | 20230905 | 133900 | 12934656900 | 39150 | 39200 | 39200 | 39100 | 1111 |
| 303 | 20230905 | 133800 | 12891160500 | 39200 | 39250 | 39250 | 39150 | 786 |
| 304 | 20230905 | 133700 | 12860346250 | 39250 | 39200 | 39250 | 39200 | 379 |
| 305 | 20230905 | 133600 | 12845474500 | 39250 | 39200 | 39250 | 39150 | 294 |
| 306 | 20230905 | 133500 | 12833947150 | 39200 | 39250 | 39250 | 39200 | 924 |
| 307 | 20230905 | 133400 | 12797718700 | 39200 | 39200 | 39250 | 39150 | 1068 |
| 308 | 20230905 | 133300 | 12755851350 | 39200 | 39200 | 39200 | 39150 | 201 |
| 309 | 20230905 | 133200 | 12747973250 | 39200 | 39200 | 39200 | 39150 | 186 |
| 310 | 20230905 | 133100 | 12740684300 | 39200 | 39200 | 39200 | 39150 | 134 |
| 311 | 20230905 | 133000 | 12735431650 | 39200 | 39200 | 39200 | 39150 | 219 |
| 312 | 20230905 | 132900 | 12726849500 | 39150 | 39200 | 39200 | 39150 | 279 |
| 313 | 20230905 | 132800 | 12715921200 | 39150 | 39200 | 39200 | 39150 | 90 |
| 314 | 20230905 | 132700 | 12712393850 | 39200 | 39200 | 39200 | 39150 | 233 |
| 315 | 20230905 | 132600 | 12703260350 | 39200 | 39200 | 39200 | 39150 | 719 |
| 316 | 20230905 | 132500 | 12675103350 | 39200 | 39150 | 39200 | 39100 | 4571 |
| 317 | 20230905 | 132400 | 12496301000 | 39150 | 39150 | 39200 | 39100 | 821 |
| 318 | 20230905 | 132300 | 12464153250 | 39150 | 39100 | 39200 | 39100 | 567 |
| 319 | 20230905 | 132200 | 12441950100 | 39100 | 39150 | 39200 | 39100 | 745 |
| 320 | 20230905 | 132100 | 12412780500 | 39200 | 39200 | 39200 | 39150 | 288 |
| 321 | 20230905 | 132000 | 12401494600 | 39200 | 39200 | 39200 | 39150 | 483 |
| 322 | 20230905 | 131900 | 12382563700 | 39200 | 39150 | 39200 | 39150 | 162 |
| 323 | 20230905 | 131800 | 12376214750 | 39200 | 39200 | 39200 | 39150 | 153 |
| 324 | 20230905 | 131700 | 12370218300 | 39200 | 39200 | 39200 | 39150 | 358 |
| 325 | 20230905 | 131600 | 12356192000 | 39200 | 39200 | 39200 | 39150 | 396 |
| 326 | 20230905 | 131500 | 12340670500 | 39200 | 39150 | 39200 | 39100 | 894 |
| 327 | 20230905 | 131400 | 12305663850 | 39100 | 39150 | 39150 | 39100 | 586 |
| 328 | 20230905 | 131300 | 12282731650 | 39150 | 39150 | 39150 | 39100 | 371 |
| 329 | 20230905 | 131200 | 12268207700 | 39150 | 39150 | 39150 | 39100 | 192 |
| 330 | 20230905 | 131100 | 12260692650 | 39150 | 39150 | 39150 | 39100 | 202 |
| 331 | 20230905 | 131000 | 12252786000 | 39150 | 39150 | 39150 | 39100 | 663 |
| 332 | 20230905 | 130900 | 12226843300 | 39100 | 39150 | 39150 | 39100 | 141 |
| 333 | 20230905 | 130800 | 12221323650 | 39150 | 39150 | 39150 | 39100 | 404 |
| 334 | 20230905 | 130700 | 12205520250 | 39100 | 39150 | 39150 | 39100 | 259 |
| 335 | 20230905 | 130600 | 12195384150 | 39150 | 39100 | 39150 | 39050 | 801 |
| 336 | 20230905 | 130500 | 12164064200 | 39100 | 39000 | 39100 | 38950 | 3148 |
| 337 | 20230905 | 130400 | 12041251950 | 38950 | 38950 | 39000 | 38950 | 182 |
| 338 | 20230905 | 130300 | 12034156200 | 38950 | 39000 | 39000 | 38950 | 187 |
| 339 | 20230905 | 130200 | 12026864850 | 39000 | 38950 | 39000 | 38950 | 171 |
| 340 | 20230905 | 130100 | 12020198350 | 38950 | 38950 | 39000 | 38950 | 132 |
| 341 | 20230905 | 130000 | 12015052300 | 39000 | 38950 | 39000 | 38950 | 136 |
| 342 | 20230905 | 125900 | 12009750600 | 39000 | 39000 | 39000 | 38950 | 200 |
| 343 | 20230905 | 125800 | 12001951700 | 39000 | 39000 | 39000 | 38950 | 117 |
| 344 | 20230905 | 125700 | 11997389200 | 39000 | 39000 | 39000 | 38950 | 106 |
| 345 | 20230905 | 125600 | 11993255500 | 39000 | 39000 | 39000 | 38950 | 157 |
| 346 | 20230905 | 125500 | 11987134250 | 39000 | 38950 | 39000 | 38950 | 568 |
| 347 | 20230905 | 125400 | 11965004100 | 39000 | 38950 | 39000 | 38950 | 316 |
| 348 | 20230905 | 125300 | 11952691400 | 39000 | 39000 | 39000 | 38950 | 378 |
| 349 | 20230905 | 125200 | 11937965300 | 39000 | 39000 | 39050 | 38900 | 1982 |
| 350 | 20230905 | 125100 | 11860749150 | 39000 | 39000 | 39000 | 38950 | 197 |
| 351 | 20230905 | 125000 | 11853067000 | 39000 | 39000 | 39000 | 38950 | 328 |
| 352 | 20230905 | 124900 | 11840279000 | 38950 | 39000 | 39000 | 38950 | 305 |
| 353 | 20230905 | 124800 | 11828385050 | 39000 | 39000 | 39000 | 38950 | 871 |
| 354 | 20230905 | 124700 | 11794418350 | 39000 | 39000 | 39000 | 38950 | 70 |
| 355 | 20230905 | 124600 | 11791688600 | 39000 | 39000 | 39000 | 38950 | 139 |
| 356 | 20230905 | 124500 | 11786268550 | 39000 | 38950 | 39000 | 38900 | 1088 |
| 357 | 20230905 | 124400 | 11743890300 | 38900 | 38900 | 38950 | 38900 | 251 |
| 358 | 20230905 | 124300 | 11734115250 | 38950 | 38950 | 38950 | 38900 | 348 |
| 359 | 20230905 | 124200 | 11720562850 | 38950 | 38950 | 38950 | 38900 | 324 |
| 360 | 20230905 | 124100 | 11707943700 | 38950 | 39000 | 39000 | 38900 | 1688 |
| 361 | 20230905 | 124000 | 11642203250 | 39000 | 39000 | 39000 | 38950 | 154 |
| 362 | 20230905 | 123900 | 11636200200 | 38950 | 39000 | 39000 | 38950 | 258 |
| 363 | 20230905 | 123800 | 11626141800 | 38950 | 38950 | 39000 | 38950 | 364 |
| 364 | 20230905 | 123700 | 11611955700 | 39000 | 39000 | 39000 | 38950 | 202 |
| 365 | 20230905 | 123600 | 11604079350 | 39000 | 39000 | 39000 | 38950 | 228 |
| 366 | 20230905 | 123500 | 11595189050 | 39000 | 39000 | 39000 | 38950 | 159 |
| 367 | 20230905 | 123400 | 11588988650 | 39000 | 39000 | 39000 | 38950 | 122 |
| 368 | 20230905 | 123300 | 11584231800 | 39000 | 39000 | 39000 | 38950 | 107 |
| 369 | 20230905 | 123200 | 11580059800 | 39000 | 39000 | 39000 | 38950 | 149 |
| 370 | 20230905 | 123100 | 11574249400 | 39000 | 38950 | 39000 | 38900 | 1090 |
| 371 | 20230905 | 123000 | 11531790600 | 38950 | 38950 | 38950 | 38900 | 148 |
| 372 | 20230905 | 122900 | 11526028750 | 38900 | 38900 | 38950 | 38850 | 445 |
| 373 | 20230905 | 122800 | 11508715900 | 38900 | 38900 | 38900 | 38850 | 246 |
| 374 | 20230905 | 122700 | 11499147350 | 38900 | 38900 | 38900 | 38850 | 86 |
| 375 | 20230905 | 122600 | 11495802500 | 38900 | 38900 | 38900 | 38850 | 849 |
| 376 | 20230905 | 122500 | 11462814850 | 38900 | 38900 | 38900 | 38850 | 411 |
| 377 | 20230905 | 122400 | 11446827800 | 38900 | 38900 | 38950 | 38850 | 3530 |
| 378 | 20230905 | 122300 | 11309605800 | 38900 | 38900 | 38900 | 38850 | 501 |
| 379 | 20230905 | 122200 | 11290137050 | 38900 | 38900 | 38900 | 38850 | 380 |
| 380 | 20230905 | 122100 | 11275366950 | 38900 | 38950 | 38950 | 38850 | 417 |
| 381 | 20230905 | 122000 | 11259144900 | 38950 | 38950 | 38950 | 38900 | 102 |
| 382 | 20230905 | 121900 | 11255173250 | 38950 | 38900 | 38950 | 38900 | 180 |
| 383 | 20230905 | 121800 | 11248167300 | 38950 | 38950 | 38950 | 38900 | 145 |
| 384 | 20230905 | 121700 | 11242520350 | 38950 | 38900 | 38950 | 38900 | 392 |
| 385 | 20230905 | 121600 | 11227268500 | 38900 | 38950 | 38950 | 38900 | 988 |
| 386 | 20230905 | 121500 | 11188830050 | 38900 | 38900 | 38950 | 38900 | 244 |
| 387 | 20230905 | 121400 | 11179328950 | 38950 | 38950 | 38950 | 38900 | 209 |
| 388 | 20230905 | 121300 | 11171189700 | 38950 | 38950 | 38950 | 38900 | 126 |
| 389 | 20230905 | 121200 | 11166283250 | 38900 | 38950 | 38950 | 38900 | 144 |
| 390 | 20230905 | 121100 | 11160676000 | 38950 | 38950 | 38950 | 38900 | 506 |
| 391 | 20230905 | 121000 | 11140982500 | 38950 | 38950 | 38950 | 38900 | 357 |
| 392 | 20230905 | 120900 | 11127090400 | 38950 | 38950 | 38950 | 38900 | 118 |
| 393 | 20230905 | 120800 | 11122495050 | 38950 | 38950 | 38950 | 38900 | 202 |
| 394 | 20230905 | 120700 | 11114627950 | 38950 | 38900 | 38950 | 38900 | 162 |
| 395 | 20230905 | 120600 | 11108319000 | 38950 | 38850 | 38950 | 38850 | 1367 |
| 396 | 20230905 | 120500 | 11055167900 | 38850 | 38900 | 38900 | 38850 | 830 |
| 397 | 20230905 | 120400 | 11022911300 | 38900 | 38900 | 38900 | 38850 | 685 |
| 398 | 20230905 | 120300 | 10996291000 | 38900 | 38950 | 38950 | 38900 | 132 |
| 399 | 20230905 | 120200 | 10991154600 | 38950 | 38950 | 38950 | 38850 | 1208 |
| 400 | 20230905 | 120100 | 10944162200 | 38950 | 38950 | 38950 | 38900 | 212 |
| 401 | 20230905 | 120000 | 10935907300 | 38950 | 38950 | 38950 | 38900 | 265 |
| 402 | 20230905 | 115900 | 10925589400 | 38950 | 38950 | 38950 | 38900 | 376 |
| 403 | 20230905 | 115800 | 10910960350 | 38950 | 38950 | 39000 | 38900 | 600 |
| 404 | 20230905 | 115700 | 10887606600 | 38950 | 38900 | 39000 | 38900 | 1688 |
| 405 | 20230905 | 115600 | 10821905750 | 38950 | 38950 | 39000 | 38900 | 513 |
| 406 | 20230905 | 115500 | 10801924650 | 39000 | 39000 | 39000 | 38950 | 186 |
| 407 | 20230905 | 115400 | 10794675350 | 39000 | 39000 | 39000 | 38950 | 621 |
| 408 | 20230905 | 115300 | 10770479300 | 39000 | 39000 | 39000 | 38950 | 482 |
| 409 | 20230905 | 115200 | 10751700100 | 39000 | 39000 | 39000 | 38950 | 118 |
| 410 | 20230905 | 115100 | 10747098750 | 39000 | 39000 | 39000 | 38950 | 178 |
| 411 | 20230905 | 115000 | 10740159750 | 38950 | 39000 | 39000 | 38950 | 320 |
| 412 | 20230905 | 114900 | 10727680100 | 38950 | 39000 | 39000 | 38950 | 106 |
| 413 | 20230905 | 114800 | 10723547750 | 39000 | 39000 | 39000 | 38950 | 124 |
| 414 | 20230905 | 114700 | 10718712400 | 39000 | 39000 | 39050 | 38950 | 2284 |
| 415 | 20230905 | 114600 | 10629740700 | 39050 | 39000 | 39050 | 39000 | 115 |
| 416 | 20230905 | 114500 | 10625252200 | 39050 | 39050 | 39050 | 39000 | 211 |
| 417 | 20230905 | 114400 | 10617015300 | 39000 | 39050 | 39050 | 39000 | 121 |
| 418 | 20230905 | 114300 | 10612292850 | 39000 | 39050 | 39050 | 39000 | 350 |
| 419 | 20230905 | 114200 | 10598632250 | 39000 | 39000 | 39050 | 38950 | 849 |
| 420 | 20230905 | 114100 | 10565519000 | 39050 | 39100 | 39100 | 39050 | 1300 |
| 421 | 20230905 | 114000 | 10514746600 | 39100 | 39100 | 39100 | 39050 | 191 |
| 422 | 20230905 | 113900 | 10507279550 | 39100 | 39100 | 39100 | 39050 | 332 |
| 423 | 20230905 | 113800 | 10494300650 | 39100 | 39100 | 39100 | 39050 | 148 |
| 424 | 20230905 | 113700 | 10488517200 | 39100 | 39100 | 39100 | 39050 | 176 |
| 425 | 20230905 | 113600 | 10481635850 | 39100 | 39100 | 39100 | 39050 | 265 |
| 426 | 20230905 | 113500 | 10471275450 | 39100 | 39050 | 39100 | 39050 | 174 |
| 427 | 20230905 | 113400 | 10464472900 | 39050 | 39100 | 39100 | 39050 | 202 |
| 428 | 20230905 | 113300 | 10456577750 | 39100 | 39100 | 39100 | 39050 | 270 |
| 429 | 20230905 | 113200 | 10446025650 | 39100 | 39050 | 39100 | 39050 | 130 |
| 430 | 20230905 | 113100 | 10440945300 | 39100 | 39000 | 39100 | 38950 | 3702 |
| 431 | 20230905 | 113000 | 10296573050 | 39000 | 39000 | 39000 | 38950 | 295 |
| 432 | 20230905 | 112900 | 10285070400 | 39000 | 39000 | 39000 | 38950 | 583 |
| 433 | 20230905 | 112800 | 10262342150 | 39000 | 39000 | 39000 | 38950 | 590 |
| 434 | 20230905 | 112700 | 10239356350 | 39000 | 39000 | 39000 | 38950 | 215 |
| 435 | 20230905 | 112600 | 10230973750 | 39000 | 39000 | 39000 | 38950 | 206 |
| 436 | 20230905 | 112500 | 10222941550 | 39000 | 39000 | 39000 | 38950 | 210 |
| 437 | 20230905 | 112400 | 10214755650 | 39000 | 39000 | 39000 | 38950 | 776 |
| 438 | 20230905 | 112300 | 10184500150 | 39000 | 39050 | 39050 | 38950 | 2400 |
| 439 | 20230905 | 112200 | 10090911100 | 39050 | 39050 | 39050 | 39000 | 226 |
| 440 | 20230905 | 112100 | 10082091000 | 39050 | 39050 | 39050 | 39000 | 550 |
| 441 | 20230905 | 112000 | 10060633350 | 39000 | 39150 | 39150 | 39000 | 1985 |
| 442 | 20230905 | 111900 | 9983034100 | 39150 | 39150 | 39150 | 39100 | 578 |
| 443 | 20230905 | 111800 | 9960423900 | 39150 | 39100 | 39150 | 39100 | 876 |
| 444 | 20230905 | 111700 | 9926163900 | 39100 | 39050 | 39100 | 38950 | 1718 |
| 445 | 20230905 | 111600 | 9859122250 | 39050 | 39000 | 39050 | 39000 | 1196 |
| 446 | 20230905 | 111500 | 9812472550 | 39050 | 39100 | 39100 | 39000 | 2262 |
| 447 | 20230905 | 111400 | 9724131450 | 39100 | 39100 | 39100 | 39050 | 767 |
| 448 | 20230905 | 111300 | 9694174100 | 39100 | 39050 | 39100 | 39050 | 1404 |
| 449 | 20230905 | 111200 | 9639342800 | 39050 | 39100 | 39100 | 39000 | 1189 |
| 450 | 20230905 | 111100 | 9592895900 | 39150 | 39150 | 39150 | 39100 | 167 |
| 451 | 20230905 | 111000 | 9586361800 | 39150 | 39150 | 39150 | 39100 | 117 |
| 452 | 20230905 | 110900 | 9581782400 | 39150 | 39150 | 39150 | 39100 | 379 |
| 453 | 20230905 | 110800 | 9566949850 | 39150 | 39100 | 39150 | 39100 | 273 |
| 454 | 20230905 | 110700 | 9556268750 | 39150 | 39150 | 39150 | 39100 | 211 |
| 455 | 20230905 | 110600 | 9548008400 | 39150 | 39200 | 39200 | 39100 | 146 |
| 456 | 20230905 | 110500 | 9542292250 | 39200 | 39200 | 39200 | 39150 | 2241 |
| 457 | 20230905 | 110400 | 9454536200 | 39200 | 39200 | 39200 | 39150 | 275 |
| 458 | 20230905 | 110300 | 9443764550 | 39200 | 39150 | 39200 | 39050 | 3615 |
| 459 | 20230905 | 110200 | 9302274200 | 39200 | 39250 | 39250 | 39150 | 2904 |
| 460 | 20230905 | 110100 | 9188423100 | 39250 | 39250 | 39250 | 39200 | 365 |
| 461 | 20230905 | 110000 | 9174105350 | 39250 | 39300 | 39300 | 39250 | 620 |
| 462 | 20230905 | 105900 | 9149759550 | 39300 | 39300 | 39300 | 39250 | 244 |
| 463 | 20230905 | 105800 | 9140171600 | 39300 | 39250 | 39300 | 39200 | 541 |
| 464 | 20230905 | 105700 | 9118923100 | 39200 | 39250 | 39250 | 39200 | 297 |
| 465 | 20230905 | 105600 | 9107269900 | 39250 | 39250 | 39250 | 39200 | 272 |
| 466 | 20230905 | 105500 | 9096596250 | 39250 | 39250 | 39250 | 39200 | 323 |
| 467 | 20230905 | 105400 | 9083919900 | 39250 | 39300 | 39300 | 39200 | 682 |
| 468 | 20230905 | 105300 | 9057171950 | 39300 | 39300 | 39300 | 39200 | 547 |
| 469 | 20230905 | 105200 | 9035703200 | 39300 | 39250 | 39300 | 39200 | 271 |
| 470 | 20230905 | 105100 | 9025062550 | 39250 | 39250 | 39250 | 39200 | 648 |
| 471 | 20230905 | 105000 | 8999636850 | 39250 | 39250 | 39250 | 39200 | 170 |
| 472 | 20230905 | 104900 | 8992965800 | 39250 | 39250 | 39250 | 39200 | 601 |
| 473 | 20230905 | 104800 | 8969377550 | 39250 | 39250 | 39250 | 39200 | 446 |
| 474 | 20230905 | 104700 | 8951875050 | 39200 | 39300 | 39300 | 39200 | 1048 |
| 475 | 20230905 | 104600 | 8910737250 | 39300 | 39300 | 39300 | 39250 | 197 |
| 476 | 20230905 | 104500 | 8902995800 | 39300 | 39300 | 39300 | 39300 | 242 |
| 477 | 20230905 | 104400 | 8893485200 | 39300 | 39300 | 39300 | 39250 | 600 |
| 478 | 20230905 | 104300 | 8869927500 | 39250 | 39300 | 39300 | 39250 | 290 |
| 479 | 20230905 | 104200 | 8858539700 | 39300 | 39350 | 39350 | 39300 | 833 |
| 480 | 20230905 | 104100 | 8825790250 | 39350 | 39350 | 39350 | 39300 | 271 |
| 481 | 20230905 | 104000 | 8815128900 | 39350 | 39350 | 39350 | 39300 | 235 |
| 482 | 20230905 | 103900 | 8805883250 | 39350 | 39400 | 39400 | 39300 | 441 |
| 483 | 20230905 | 103800 | 8788542750 | 39400 | 39350 | 39400 | 39300 | 366 |
| 484 | 20230905 | 103700 | 8774150000 | 39300 | 39350 | 39350 | 39300 | 391 |
| 485 | 20230905 | 103600 | 8758765950 | 39350 | 39400 | 39400 | 39300 | 4624 |
| 486 | 20230905 | 103500 | 8576906300 | 39450 | 39500 | 39500 | 39450 | 2970 |
| 487 | 20230905 | 103400 | 8459730250 | 39500 | 39500 | 39500 | 39450 | 468 |
| 488 | 20230905 | 103300 | 8441249400 | 39500 | 39450 | 39500 | 39450 | 175 |
| 489 | 20230905 | 103200 | 8434338450 | 39500 | 39500 | 39500 | 39450 | 349 |
| 490 | 20230905 | 103100 | 8420553800 | 39500 | 39450 | 39500 | 39400 | 1740 |
| 491 | 20230905 | 103000 | 8351910400 | 39450 | 39450 | 39450 | 39450 | 287 |
| 492 | 20230905 | 102900 | 8340588250 | 39450 | 39400 | 39450 | 39350 | 1776 |
| 493 | 20230905 | 102800 | 8270596350 | 39400 | 39350 | 39400 | 39300 | 806 |
| 494 | 20230905 | 102700 | 8238870750 | 39350 | 39200 | 39350 | 39200 | 6482 |
| 495 | 20230905 | 102600 | 7984548250 | 39200 | 39200 | 39200 | 39150 | 593 |
| 496 | 20230905 | 102500 | 7961309250 | 39200 | 39200 | 39200 | 39150 | 2666 |
| 497 | 20230905 | 102400 | 7856923250 | 39200 | 39200 | 39200 | 39150 | 335 |
| 498 | 20230905 | 102300 | 7843796400 | 39200 | 39200 | 39200 | 39150 | 1264 |
| 499 | 20230905 | 102200 | 7794282300 | 39200 | 39200 | 39200 | 39150 | 434 |
| 500 | 20230905 | 102100 | 7777284950 | 39200 | 39150 | 39200 | 39150 | 262 |
| 501 | 20230905 | 102000 | 7767017200 | 39200 | 39150 | 39200 | 39150 | 293 |
| 502 | 20230905 | 101900 | 7755541900 | 39150 | 39150 | 39200 | 39150 | 460 |
| 503 | 20230905 | 101800 | 7737522400 | 39200 | 39200 | 39200 | 39150 | 1517 |
| 504 | 20230905 | 101700 | 7678119550 | 39200 | 39200 | 39200 | 39150 | 355 |
| 505 | 20230905 | 101600 | 7664213850 | 39200 | 39200 | 39200 | 39150 | 486 |
| 506 | 20230905 | 101500 | 7645183900 | 39200 | 39200 | 39200 | 39150 | 868 |
| 507 | 20230905 | 101400 | 7611196900 | 39200 | 39300 | 39300 | 39200 | 4267 |
| 508 | 20230905 | 101300 | 7443773550 | 39300 | 39350 | 39350 | 39250 | 135 |
| 509 | 20230905 | 101200 | 7438470550 | 39350 | 39350 | 39350 | 39250 | 1357 |
| 510 | 20230905 | 101100 | 7385138750 | 39350 | 39350 | 39350 | 39300 | 118 |
| 511 | 20230905 | 101000 | 7380495700 | 39350 | 39350 | 39350 | 39300 | 299 |
| 512 | 20230905 | 100900 | 7368733000 | 39350 | 39350 | 39400 | 39300 | 450 |
| 513 | 20230905 | 100800 | 7351029350 | 39400 | 39400 | 39400 | 39300 | 404 |
| 514 | 20230905 | 100700 | 7335123400 | 39400 | 39350 | 39400 | 39350 | 703 |
| 515 | 20230905 | 100600 | 7307440750 | 39350 | 39400 | 39400 | 39300 | 395 |
| 516 | 20230905 | 100500 | 7291890700 | 39400 | 39400 | 39400 | 39350 | 426 |
| 517 | 20230905 | 100400 | 7275108800 | 39400 | 39350 | 39400 | 39300 | 643 |
| 518 | 20230905 | 100300 | 7249803600 | 39350 | 39400 | 39400 | 39350 | 814 |
| 519 | 20230905 | 100200 | 7217747650 | 39350 | 39400 | 39400 | 39350 | 496 |
| 520 | 20230905 | 100100 | 7198215150 | 39400 | 39350 | 39400 | 39300 | 1518 |
| 521 | 20230905 | 100000 | 7138473700 | 39350 | 39300 | 39350 | 39300 | 1319 |
| 522 | 20230905 | 095900 | 7086616050 | 39350 | 39350 | 39400 | 39300 | 502 |
| 523 | 20230905 | 095800 | 7066865150 | 39350 | 39450 | 39450 | 39300 | 1490 |
| 524 | 20230905 | 095700 | 7008157100 | 39450 | 39400 | 39450 | 39350 | 587 |
| 525 | 20230905 | 095600 | 6985015000 | 39400 | 39400 | 39500 | 39350 | 10979 |
| 526 | 20230905 | 095500 | 6552000800 | 39400 | 39300 | 39400 | 39300 | 1670 |
| 527 | 20230905 | 095400 | 6486286650 | 39350 | 39300 | 39350 | 39250 | 1409 |
| 528 | 20230905 | 095300 | 6430896600 | 39300 | 39300 | 39300 | 39200 | 1492 |
| 529 | 20230905 | 095200 | 6372322800 | 39300 | 39300 | 39300 | 39200 | 1009 |
| 530 | 20230905 | 095100 | 6332699000 | 39300 | 39300 | 39350 | 39200 | 3025 |
| 531 | 20230905 | 095000 | 6213916000 | 39350 | 39250 | 39350 | 39200 | 1953 |
| 532 | 20230905 | 094900 | 6137174100 | 39250 | 39250 | 39250 | 39200 | 2160 |
| 533 | 20230905 | 094800 | 6052412100 | 39250 | 39150 | 39250 | 39150 | 4159 |
| 534 | 20230905 | 094700 | 5889445150 | 39150 | 39150 | 39150 | 39100 | 605 |
| 535 | 20230905 | 094600 | 5865765100 | 39150 | 39050 | 39150 | 39000 | 2458 |
| 536 | 20230905 | 094500 | 5769719700 | 39050 | 38900 | 39050 | 38850 | 6886 |
| 537 | 20230905 | 094400 | 5501648700 | 38900 | 38900 | 38900 | 38850 | 1011 |
| 538 | 20230905 | 094300 | 5462336100 | 38900 | 38850 | 38900 | 38800 | 1515 |
| 539 | 20230905 | 094200 | 5403488250 | 38850 | 38850 | 38900 | 38800 | 800 |
| 540 | 20230905 | 094100 | 5372403850 | 38850 | 38800 | 38850 | 38800 | 868 |
| 541 | 20230905 | 094000 | 5338691650 | 38800 | 38800 | 38850 | 38750 | 1645 |
| 542 | 20230905 | 093900 | 5274860750 | 38800 | 38850 | 38850 | 38750 | 1518 |
| 543 | 20230905 | 093800 | 5215966100 | 38850 | 38850 | 38900 | 38800 | 1544 |
| 544 | 20230905 | 093700 | 5155985650 | 38900 | 38750 | 38900 | 38750 | 1783 |
| 545 | 20230905 | 093600 | 5086751900 | 38800 | 38750 | 38800 | 38750 | 2396 |
| 546 | 20230905 | 093500 | 4993884150 | 38800 | 38950 | 38950 | 38800 | 5163 |
| 547 | 20230905 | 093400 | 4793178400 | 39000 | 39000 | 39000 | 38950 | 210 |
| 548 | 20230905 | 093300 | 4784997600 | 38950 | 39000 | 39050 | 38950 | 1356 |
| 549 | 20230905 | 093200 | 4732115600 | 38950 | 38900 | 39000 | 38900 | 816 |
| 550 | 20230905 | 093100 | 4700304950 | 39000 | 39000 | 39050 | 38900 | 6253 |
| 551 | 20230905 | 093000 | 4456762550 | 39000 | 39000 | 39050 | 39000 | 535 |
| 552 | 20230905 | 092900 | 4435887450 | 39050 | 38950 | 39050 | 38950 | 2991 |
| 553 | 20230905 | 092800 | 4319258600 | 38950 | 39050 | 39100 | 38950 | 1962 |
| 554 | 20230905 | 092700 | 4242690700 | 39000 | 38900 | 39100 | 38850 | 10447 |
| 555 | 20230905 | 092600 | 3835624550 | 38900 | 38950 | 39000 | 38750 | 12079 |
| 556 | 20230905 | 092500 | 3366063700 | 38900 | 38950 | 39000 | 38900 | 2230 |
| 557 | 20230905 | 092400 | 3279160250 | 39000 | 39150 | 39150 | 38950 | 8330 |
| 558 | 20230905 | 092300 | 2954064400 | 39150 | 39150 | 39200 | 39150 | 178 |
| 559 | 20230905 | 092200 | 2947095300 | 39150 | 39100 | 39200 | 39100 | 815 |
| 560 | 20230905 | 092100 | 2915213000 | 39100 | 39150 | 39200 | 39100 | 2310 |
| 561 | 20230905 | 092000 | 2824792150 | 39150 | 39150 | 39150 | 39100 | 1216 |
| 562 | 20230905 | 091900 | 2777233150 | 39150 | 39150 | 39200 | 39100 | 1952 |
| 563 | 20230905 | 091800 | 2700810850 | 39200 | 39200 | 39200 | 39100 | 3910 |
| 564 | 20230905 | 091700 | 2547700300 | 39200 | 39300 | 39300 | 39200 | 2183 |
| 565 | 20230905 | 091600 | 2462057000 | 39250 | 39200 | 39300 | 39200 | 6981 |
| 566 | 20230905 | 091500 | 2187948300 | 39150 | 39200 | 39300 | 39150 | 3304 |
| 567 | 20230905 | 091400 | 2058424700 | 39200 | 39150 | 39250 | 39150 | 1483 |
| 568 | 20230905 | 091300 | 2000300550 | 39200 | 39200 | 39250 | 39150 | 1903 |
| 569 | 20230905 | 091200 | 1925674450 | 39200 | 39250 | 39250 | 39200 | 1400 |
| 570 | 20230905 | 091100 | 1870758150 | 39250 | 39200 | 39300 | 39100 | 5141 |
| 571 | 20230905 | 091000 | 1669191500 | 39150 | 39200 | 39300 | 39100 | 4962 |
| 572 | 20230905 | 090900 | 1474740000 | 39200 | 39300 | 39300 | 39200 | 2868 |
| 573 | 20230905 | 090800 | 1362179950 | 39300 | 39400 | 39400 | 39300 | 1026 |
| 574 | 20230905 | 090700 | 1321797350 | 39350 | 39300 | 39400 | 39300 | 2130 |
| 575 | 20230905 | 090600 | 1238039950 | 39300 | 39300 | 39400 | 39250 | 2219 |
| 576 | 20230905 | 090500 | 1150811850 | 39300 | 39350 | 39400 | 39300 | 3650 |
| 577 | 20230905 | 090400 | 1007258900 | 39400 | 39400 | 39450 | 39350 | 3183 |
| 578 | 20230905 | 090300 | 881815400 | 39350 | 39350 | 39500 | 39300 | 3595 |
| 579 | 20230905 | 090200 | 740339150 | 39350 | 39300 | 39450 | 39250 | 4659 |
| 580 | 20230905 | 090100 | 556949050 | 39300 | 39200 | 39350 | 39150 | 5674 |
| 581 | 20230905 | 090000 | 334381250 | 39200 | 39450 | 39500 | 39150 | 8440 |