34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 3 | 20230907 | 192000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230907 | 191900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230907 | 191800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230907 | 191700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230907 | 191600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230907 | 191500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230907 | 191400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230907 | 191300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230907 | 191200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230907 | 191100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230907 | 191000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230907 | 190900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230907 | 190800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230907 | 190700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230907 | 190600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230907 | 190500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230907 | 190400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230907 | 190300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230907 | 190200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230907 | 190100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230907 | 190000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230907 | 185900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230907 | 185800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230907 | 185700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230907 | 185600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230907 | 185500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230907 | 185400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230907 | 185300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230907 | 185200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230907 | 185100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 33 | 20230907 | 185000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230907 | 184900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230907 | 184800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230907 | 184700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230907 | 184600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230907 | 184500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230907 | 184400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230907 | 184300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230907 | 184200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230907 | 184100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230907 | 184000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230907 | 183900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230907 | 183800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230907 | 183700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230907 | 183600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230907 | 183500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230907 | 183400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230907 | 183300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230907 | 183200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230907 | 183100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230907 | 183000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230907 | 182900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230907 | 182800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230907 | 182700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230907 | 182600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230907 | 182500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230907 | 182400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230907 | 182300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230907 | 182200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230907 | 182100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 63 | 20230907 | 182000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230907 | 181900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230907 | 181800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230907 | 181700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230907 | 181600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230907 | 181500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230907 | 181400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230907 | 181300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230907 | 181200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230907 | 181100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230907 | 181000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230907 | 180900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230907 | 180800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230907 | 180700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230907 | 180600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230907 | 180500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230907 | 180400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230907 | 180300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230907 | 180200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230907 | 180100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230907 | 180000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230907 | 175900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230907 | 175800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230907 | 175700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230907 | 175600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230907 | 175500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230907 | 175400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230907 | 175300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230907 | 175200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230907 | 175100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 93 | 20230907 | 175000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230907 | 174900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230907 | 174800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230907 | 174700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230907 | 174600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230907 | 174500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230907 | 174400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230907 | 174300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230907 | 174200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230907 | 174100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230907 | 174000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230907 | 173900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230907 | 173800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230907 | 173700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230907 | 173600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230907 | 173500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230907 | 173400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230907 | 173300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230907 | 173200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230907 | 173100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230907 | 173000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230907 | 172900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230907 | 172800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230907 | 172700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230907 | 172600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230907 | 172500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230907 | 172400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230907 | 172300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230907 | 172200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230907 | 172100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 123 | 20230907 | 172000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230907 | 171900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230907 | 171800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230907 | 171700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230907 | 171600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230907 | 171500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230907 | 171400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230907 | 171300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230907 | 171200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230907 | 171100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230907 | 171000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230907 | 170900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230907 | 170800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230907 | 170700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230907 | 170600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230907 | 170500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230907 | 170400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230907 | 170300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230907 | 170200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230907 | 170100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230907 | 170000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230907 | 165900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230907 | 165800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230907 | 165700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230907 | 165600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230907 | 165500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230907 | 165400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230907 | 165300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230907 | 165200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230907 | 165100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 153 | 20230907 | 165000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230907 | 164900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230907 | 164800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230907 | 164700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230907 | 164600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230907 | 164500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230907 | 164400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230907 | 164300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230907 | 164200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230907 | 164100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230907 | 164000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230907 | 163900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230907 | 163800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230907 | 163700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230907 | 163600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230907 | 163500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230907 | 163400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230907 | 163300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230907 | 163200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230907 | 163100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230907 | 163000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230907 | 162900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230907 | 162800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230907 | 162700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230907 | 162600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230907 | 162500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230907 | 162400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230907 | 162300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230907 | 162200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230907 | 162100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 183 | 20230907 | 162000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230907 | 161900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230907 | 161800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230907 | 161700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230907 | 161600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230907 | 161500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230907 | 161400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230907 | 161300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230907 | 161200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230907 | 161100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230907 | 161000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230907 | 160900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230907 | 160800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230907 | 160700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230907 | 160600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230907 | 160500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230907 | 160400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230907 | 160300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230907 | 160200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230907 | 160100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230907 | 160000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230907 | 155900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230907 | 155800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230907 | 155700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230907 | 155600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230907 | 155500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230907 | 155400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20230907 | 155300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20230907 | 155200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20230907 | 155100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 213 | 20230907 | 155000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20230907 | 154900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20230907 | 154800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20230907 | 154700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20230907 | 154600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20230907 | 154500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20230907 | 154400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20230907 | 154300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20230907 | 154200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20230907 | 154100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20230907 | 154000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20230907 | 153900 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20230907 | 153800 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20230907 | 153700 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20230907 | 153600 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20230907 | 153500 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20230907 | 153400 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20230907 | 153300 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20230907 | 153200 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20230907 | 153100 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20230907 | 153000 | 12601871050 | 41950 | 41950 | 41950 | 41950 | 3208 |
| 234 | 20230907 | 152900 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20230907 | 152800 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20230907 | 152700 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20230907 | 152600 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20230907 | 152500 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20230907 | 152400 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20230907 | 152300 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20230907 | 152200 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20230907 | 152100 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 243 | 20230907 | 152000 | 12467295450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20230907 | 151900 | 12467295450 | 41950 | 41850 | 41950 | 41850 | 665 |
| 245 | 20230907 | 151800 | 12439439650 | 41850 | 41800 | 41850 | 41800 | 355 |
| 246 | 20230907 | 151700 | 12424594100 | 41850 | 41850 | 41850 | 41800 | 434 |
| 247 | 20230907 | 151600 | 12406450800 | 41900 | 41800 | 41900 | 41800 | 265 |
| 248 | 20230907 | 151500 | 12395359400 | 41850 | 41850 | 41950 | 41850 | 733 |
| 249 | 20230907 | 151400 | 12364657650 | 41900 | 41800 | 41950 | 41800 | 395 |
| 250 | 20230907 | 151300 | 12348108750 | 41850 | 41900 | 41900 | 41800 | 404 |
| 251 | 20230907 | 151200 | 12331209400 | 41900 | 41950 | 41950 | 41900 | 29 |
| 252 | 20230907 | 151100 | 12329994000 | 42050 | 41850 | 42050 | 41800 | 1386 |
| 253 | 20230907 | 151000 | 12271889550 | 41900 | 41750 | 41950 | 41750 | 139 |
| 254 | 20230907 | 150900 | 12266059450 | 41950 | 41750 | 41950 | 41700 | 1100 |
| 255 | 20230907 | 150800 | 12220063700 | 41700 | 41700 | 41800 | 41700 | 689 |
| 256 | 20230907 | 150700 | 12191331000 | 41750 | 41750 | 41800 | 41650 | 433 |
| 257 | 20230907 | 150600 | 12173267400 | 41800 | 41800 | 41800 | 41750 | 142 |
| 258 | 20230907 | 150500 | 12167338200 | 41750 | 41750 | 41750 | 41650 | 439 |
| 259 | 20230907 | 150400 | 12149024650 | 41750 | 41700 | 41800 | 41700 | 221 |
| 260 | 20230907 | 150300 | 12139805850 | 41700 | 41750 | 41800 | 41700 | 488 |
| 261 | 20230907 | 150200 | 12119449150 | 41800 | 41800 | 41800 | 41750 | 97 |
| 262 | 20230907 | 150100 | 12115396800 | 41850 | 41800 | 41850 | 41650 | 2675 |
| 263 | 20230907 | 150000 | 12003834600 | 41900 | 41850 | 41900 | 41800 | 32 |
| 264 | 20230907 | 145900 | 12002494450 | 41800 | 41800 | 41900 | 41800 | 475 |
| 265 | 20230907 | 145800 | 11982637200 | 41900 | 41800 | 41900 | 41800 | 676 |
| 266 | 20230907 | 145700 | 11954355400 | 41850 | 41800 | 41850 | 41800 | 293 |
| 267 | 20230907 | 145600 | 11942107850 | 41800 | 41800 | 41900 | 41750 | 384 |
| 268 | 20230907 | 145500 | 11926064450 | 41850 | 41800 | 41850 | 41800 | 174 |
| 269 | 20230907 | 145400 | 11918790200 | 41850 | 41900 | 41900 | 41800 | 502 |
| 270 | 20230907 | 145300 | 11897782000 | 41900 | 41850 | 41900 | 41850 | 177 |
| 271 | 20230907 | 145200 | 11890374300 | 41900 | 41900 | 41900 | 41850 | 254 |
| 272 | 20230907 | 145100 | 11879741150 | 41900 | 41900 | 41950 | 41900 | 351 |
| 273 | 20230907 | 145000 | 11865033250 | 41900 | 41850 | 41900 | 41850 | 386 |
| 274 | 20230907 | 144900 | 11848863750 | 41900 | 41950 | 41950 | 41850 | 880 |
| 275 | 20230907 | 144800 | 11811992100 | 41950 | 41950 | 41950 | 41900 | 262 |
| 276 | 20230907 | 144700 | 11801008700 | 41950 | 42000 | 42000 | 41950 | 726 |
| 277 | 20230907 | 144600 | 11770548400 | 42000 | 41950 | 42000 | 41950 | 340 |
| 278 | 20230907 | 144500 | 11756284750 | 41950 | 42000 | 42000 | 41950 | 284 |
| 279 | 20230907 | 144400 | 11744370600 | 42000 | 42000 | 42000 | 41950 | 221 |
| 280 | 20230907 | 144300 | 11735099500 | 42000 | 41900 | 42000 | 41850 | 470 |
| 281 | 20230907 | 144200 | 11715401900 | 41900 | 41900 | 41900 | 41850 | 310 |
| 282 | 20230907 | 144100 | 11702421050 | 41900 | 41900 | 41950 | 41850 | 349 |
| 283 | 20230907 | 144000 | 11687798750 | 41850 | 41800 | 41900 | 41800 | 565 |
| 284 | 20230907 | 143900 | 11664152200 | 41850 | 41850 | 41900 | 41750 | 720 |
| 285 | 20230907 | 143800 | 11634053550 | 41850 | 41850 | 41850 | 41800 | 694 |
| 286 | 20230907 | 143700 | 11605039100 | 41850 | 41900 | 41900 | 41850 | 525 |
| 287 | 20230907 | 143600 | 11583067700 | 41900 | 41900 | 41950 | 41850 | 333 |
| 288 | 20230907 | 143500 | 11569122600 | 41850 | 41900 | 41900 | 41850 | 236 |
| 289 | 20230907 | 143400 | 11559245250 | 41900 | 41900 | 41900 | 41850 | 181 |
| 290 | 20230907 | 143300 | 11551670050 | 41850 | 41900 | 41900 | 41850 | 479 |
| 291 | 20230907 | 143200 | 11531612800 | 41900 | 41850 | 41950 | 41850 | 639 |
| 292 | 20230907 | 143100 | 11504836050 | 41850 | 41900 | 41900 | 41850 | 405 |
| 293 | 20230907 | 143000 | 11487885900 | 41900 | 41900 | 41900 | 41900 | 177 |
| 294 | 20230907 | 142900 | 11480469600 | 41900 | 41950 | 41950 | 41900 | 276 |
| 295 | 20230907 | 142800 | 11468904300 | 41950 | 41950 | 41950 | 41900 | 1780 |
| 296 | 20230907 | 142700 | 11394294150 | 41950 | 41950 | 41950 | 41950 | 285 |
| 297 | 20230907 | 142600 | 11382338400 | 42000 | 42100 | 42100 | 41950 | 138 |
| 298 | 20230907 | 142500 | 11376541400 | 42100 | 42200 | 42200 | 42100 | 756 |
| 299 | 20230907 | 142400 | 11344697650 | 42200 | 42150 | 42200 | 42150 | 575 |
| 300 | 20230907 | 142300 | 11320460450 | 42150 | 41950 | 42200 | 41950 | 626 |
| 301 | 20230907 | 142200 | 11294154800 | 42000 | 42000 | 42000 | 41950 | 401 |
| 302 | 20230907 | 142100 | 11277332300 | 41950 | 41950 | 41950 | 41900 | 309 |
| 303 | 20230907 | 142000 | 11264375900 | 41950 | 41950 | 41950 | 41950 | 332 |
| 304 | 20230907 | 141900 | 11250448500 | 42000 | 41950 | 42000 | 41950 | 295 |
| 305 | 20230907 | 141800 | 11238072900 | 42000 | 42000 | 42000 | 41950 | 1047 |
| 306 | 20230907 | 141700 | 11194118300 | 42050 | 42100 | 42100 | 42000 | 913 |
| 307 | 20230907 | 141600 | 11155726800 | 42100 | 42150 | 42150 | 42100 | 169 |
| 308 | 20230907 | 141500 | 11148610650 | 42100 | 42150 | 42150 | 42100 | 534 |
| 309 | 20230907 | 141400 | 11126112550 | 42200 | 42100 | 42200 | 42100 | 457 |
| 310 | 20230907 | 141300 | 11106850000 | 42100 | 42050 | 42100 | 42050 | 299 |
| 311 | 20230907 | 141200 | 11094270950 | 42050 | 42050 | 42100 | 42050 | 152 |
| 312 | 20230907 | 141100 | 11087878800 | 42050 | 42100 | 42100 | 42050 | 248 |
| 313 | 20230907 | 141000 | 11077447000 | 42100 | 42150 | 42150 | 42100 | 147 |
| 314 | 20230907 | 140900 | 11071258200 | 42200 | 42050 | 42200 | 42000 | 707 |
| 315 | 20230907 | 140800 | 11041520400 | 42050 | 42200 | 42200 | 42000 | 2145 |
| 316 | 20230907 | 140700 | 10951385400 | 42200 | 42200 | 42250 | 42200 | 34 |
| 317 | 20230907 | 140600 | 10949950550 | 42200 | 42100 | 42200 | 42100 | 622 |
| 318 | 20230907 | 140500 | 10923727300 | 42100 | 42100 | 42100 | 42050 | 2254 |
| 319 | 20230907 | 140400 | 10828917200 | 42150 | 42150 | 42150 | 42100 | 776 |
| 320 | 20230907 | 140300 | 10796238850 | 42150 | 42200 | 42200 | 42150 | 213 |
| 321 | 20230907 | 140200 | 10787259500 | 42150 | 42200 | 42200 | 42150 | 151 |
| 322 | 20230907 | 140100 | 10780893250 | 42200 | 42200 | 42250 | 42150 | 384 |
| 323 | 20230907 | 140000 | 10764687550 | 42150 | 42200 | 42250 | 42150 | 350 |
| 324 | 20230907 | 135900 | 10749925800 | 42200 | 42250 | 42250 | 42200 | 260 |
| 325 | 20230907 | 135800 | 10738949900 | 42200 | 42250 | 42250 | 42150 | 572 |
| 326 | 20230907 | 135700 | 10714821350 | 42250 | 42250 | 42250 | 42200 | 273 |
| 327 | 20230907 | 135600 | 10703291000 | 42300 | 42300 | 42300 | 42250 | 216 |
| 328 | 20230907 | 135500 | 10694161650 | 42300 | 42300 | 42300 | 42300 | 20 |
| 329 | 20230907 | 135400 | 10693315650 | 42350 | 42250 | 42350 | 42250 | 28 |
| 330 | 20230907 | 135300 | 10692131250 | 42350 | 42200 | 42350 | 42200 | 358 |
| 331 | 20230907 | 135200 | 10676987950 | 42200 | 42350 | 42350 | 42200 | 314 |
| 332 | 20230907 | 135100 | 10663730550 | 42250 | 42250 | 42350 | 42200 | 693 |
| 333 | 20230907 | 135000 | 10634414400 | 42250 | 42200 | 42250 | 42200 | 192 |
| 334 | 20230907 | 134900 | 10626309900 | 42250 | 42300 | 42300 | 42250 | 409 |
| 335 | 20230907 | 134800 | 10609026950 | 42300 | 42350 | 42350 | 42250 | 191 |
| 336 | 20230907 | 134700 | 10600947550 | 42350 | 42450 | 42450 | 42300 | 238 |
| 337 | 20230907 | 134600 | 10590864200 | 42350 | 42350 | 42450 | 42300 | 1463 |
| 338 | 20230907 | 134500 | 10528889650 | 42350 | 42350 | 42400 | 42350 | 400 |
| 339 | 20230907 | 134400 | 10511949500 | 42350 | 42450 | 42450 | 42350 | 644 |
| 340 | 20230907 | 134300 | 10484650750 | 42450 | 42400 | 42450 | 42400 | 229 |
| 341 | 20230907 | 134200 | 10474940000 | 42450 | 42500 | 42500 | 42400 | 537 |
| 342 | 20230907 | 134100 | 10452149550 | 42500 | 42500 | 42500 | 42450 | 118 |
| 343 | 20230907 | 134000 | 10447139600 | 42450 | 42550 | 42550 | 42450 | 719 |
| 344 | 20230907 | 133900 | 10416580050 | 42550 | 42550 | 42650 | 42500 | 501 |
| 345 | 20230907 | 133800 | 10395263250 | 42550 | 42750 | 42750 | 42550 | 576 |
| 346 | 20230907 | 133700 | 10370715450 | 42750 | 42700 | 42750 | 42650 | 463 |
| 347 | 20230907 | 133600 | 10350954000 | 42700 | 42650 | 42700 | 42650 | 187 |
| 348 | 20230907 | 133500 | 10342975200 | 42650 | 42700 | 42700 | 42650 | 88 |
| 349 | 20230907 | 133400 | 10339218950 | 42700 | 42700 | 42700 | 42700 | 10 |
| 350 | 20230907 | 133300 | 10338791950 | 42650 | 42650 | 42650 | 42650 | 210 |
| 351 | 20230907 | 133200 | 10329835450 | 42650 | 42750 | 42750 | 42650 | 46 |
| 352 | 20230907 | 133100 | 10327873250 | 42800 | 42600 | 42800 | 42600 | 235 |
| 353 | 20230907 | 133000 | 10317855650 | 42600 | 42750 | 42800 | 42600 | 174 |
| 354 | 20230907 | 132900 | 10310430550 | 42800 | 42850 | 42850 | 42600 | 93 |
| 355 | 20230907 | 132800 | 10306462600 | 42650 | 42650 | 42900 | 42600 | 2013 |
| 356 | 20230907 | 132700 | 10220472800 | 42650 | 42700 | 42750 | 42650 | 375 |
| 357 | 20230907 | 132600 | 10204458400 | 42750 | 42700 | 42750 | 42700 | 577 |
| 358 | 20230907 | 132500 | 10179820400 | 42700 | 42700 | 42700 | 42700 | 29 |
| 359 | 20230907 | 132400 | 10178582100 | 42750 | 42750 | 42750 | 42700 | 187 |
| 360 | 20230907 | 132300 | 10170590050 | 42750 | 42850 | 42850 | 42750 | 659 |
| 361 | 20230907 | 132200 | 10142417550 | 42800 | 42800 | 42850 | 42800 | 554 |
| 362 | 20230907 | 132100 | 10118706300 | 42850 | 42850 | 42850 | 42800 | 454 |
| 363 | 20230907 | 132000 | 10099262450 | 42850 | 42800 | 42850 | 42800 | 173 |
| 364 | 20230907 | 131900 | 10091857950 | 42900 | 42800 | 42900 | 42800 | 356 |
| 365 | 20230907 | 131800 | 10076610750 | 42800 | 42850 | 42850 | 42800 | 133 |
| 366 | 20230907 | 131700 | 10070912700 | 42850 | 42900 | 42950 | 42850 | 153 |
| 367 | 20230907 | 131600 | 10064349200 | 42900 | 42950 | 42950 | 42850 | 280 |
| 368 | 20230907 | 131500 | 10052335600 | 42950 | 43000 | 43000 | 42950 | 425 |
| 369 | 20230907 | 131400 | 10034060750 | 43050 | 43050 | 43050 | 43000 | 188 |
| 370 | 20230907 | 131300 | 10025970450 | 43000 | 42950 | 43050 | 42950 | 2148 |
| 371 | 20230907 | 131200 | 9933621550 | 42900 | 42900 | 42900 | 42900 | 50 |
| 372 | 20230907 | 131100 | 9931476550 | 42900 | 42800 | 42900 | 42800 | 758 |
| 373 | 20230907 | 131000 | 9898971100 | 42800 | 42750 | 42900 | 42700 | 117 |
| 374 | 20230907 | 130900 | 9893963050 | 42900 | 42750 | 42900 | 42700 | 886 |
| 375 | 20230907 | 130800 | 9856026350 | 42700 | 42800 | 42800 | 42700 | 1329 |
| 376 | 20230907 | 130700 | 9799234200 | 42850 | 42800 | 42850 | 42800 | 205 |
| 377 | 20230907 | 130600 | 9790460150 | 42850 | 42850 | 42850 | 42850 | 2 |
| 378 | 20230907 | 130500 | 9790374450 | 42900 | 42950 | 42950 | 42850 | 898 |
| 379 | 20230907 | 130400 | 9751845050 | 42950 | 42950 | 43000 | 42900 | 536 |
| 380 | 20230907 | 130300 | 9728827200 | 42950 | 42850 | 43000 | 42850 | 575 |
| 381 | 20230907 | 130200 | 9704139500 | 42900 | 42950 | 43000 | 42900 | 358 |
| 382 | 20230907 | 130100 | 9688778100 | 43000 | 42950 | 43000 | 42900 | 937 |
| 383 | 20230907 | 130000 | 9648536900 | 43000 | 43000 | 43000 | 42900 | 583 |
| 384 | 20230907 | 125900 | 9623500400 | 43000 | 43050 | 43100 | 43000 | 107 |
| 385 | 20230907 | 125800 | 9618892150 | 43050 | 43000 | 43100 | 42950 | 1159 |
| 386 | 20230907 | 125700 | 9569034150 | 43000 | 43100 | 43100 | 43000 | 272 |
| 387 | 20230907 | 125600 | 9557330850 | 43100 | 43100 | 43150 | 42950 | 2290 |
| 388 | 20230907 | 125500 | 9458708500 | 43100 | 43150 | 43150 | 43100 | 559 |
| 389 | 20230907 | 125400 | 9434607150 | 43150 | 43150 | 43150 | 43050 | 1217 |
| 390 | 20230907 | 125300 | 9382137550 | 43100 | 43100 | 43150 | 43050 | 1178 |
| 391 | 20230907 | 125200 | 9331365950 | 43100 | 43100 | 43150 | 43050 | 697 |
| 392 | 20230907 | 125100 | 9301327100 | 43100 | 42850 | 43100 | 42800 | 4073 |
| 393 | 20230907 | 125000 | 9126265950 | 42850 | 42850 | 42900 | 42850 | 194 |
| 394 | 20230907 | 124900 | 9117952750 | 42900 | 42900 | 42900 | 42850 | 154 |
| 395 | 20230907 | 124800 | 9111346350 | 42950 | 42900 | 42950 | 42850 | 757 |
| 396 | 20230907 | 124700 | 9078864600 | 42900 | 42900 | 42900 | 42850 | 310 |
| 397 | 20230907 | 124600 | 9065580250 | 42900 | 42850 | 42950 | 42850 | 1032 |
| 398 | 20230907 | 124500 | 9021307150 | 42850 | 42800 | 42850 | 42750 | 1498 |
| 399 | 20230907 | 124400 | 8957168600 | 42800 | 42700 | 42800 | 42650 | 422 |
| 400 | 20230907 | 124300 | 8939144100 | 42700 | 42800 | 42800 | 42700 | 345 |
| 401 | 20230907 | 124200 | 8924394900 | 42800 | 42800 | 42850 | 42750 | 98 |
| 402 | 20230907 | 124100 | 8920202700 | 42850 | 42850 | 42900 | 42800 | 806 |
| 403 | 20230907 | 124000 | 8885675600 | 42850 | 42750 | 42850 | 42750 | 603 |
| 404 | 20230907 | 123900 | 8859855300 | 42800 | 42700 | 42800 | 42600 | 1375 |
| 405 | 20230907 | 123800 | 8801097400 | 42700 | 42600 | 42700 | 42600 | 187 |
| 406 | 20230907 | 123700 | 8793124150 | 42600 | 42650 | 42650 | 42600 | 89 |
| 407 | 20230907 | 123600 | 8789332000 | 42650 | 42550 | 42650 | 42550 | 349 |
| 408 | 20230907 | 123500 | 8774466950 | 42450 | 42500 | 42500 | 42450 | 271 |
| 409 | 20230907 | 123400 | 8762950950 | 42450 | 42400 | 42450 | 42400 | 332 |
| 410 | 20230907 | 123300 | 8748859400 | 42200 | 42200 | 42200 | 42200 | 152 |
| 411 | 20230907 | 123200 | 8742445000 | 42200 | 42400 | 42500 | 42150 | 755 |
| 412 | 20230907 | 123100 | 8710496600 | 42450 | 42400 | 42450 | 42400 | 47 |
| 413 | 20230907 | 123000 | 8708502800 | 42450 | 42450 | 42450 | 42400 | 5 |
| 414 | 20230907 | 122900 | 8708290700 | 42450 | 42400 | 42450 | 42400 | 55 |
| 415 | 20230907 | 122800 | 8705956200 | 42500 | 42450 | 42500 | 42450 | 27 |
| 416 | 20230907 | 122700 | 8704810000 | 42450 | 42450 | 42450 | 42450 | 129 |
| 417 | 20230907 | 122600 | 8699333950 | 42450 | 42450 | 42450 | 42450 | 18 |
| 418 | 20230907 | 122500 | 8698569850 | 42450 | 42350 | 42450 | 42350 | 68 |
| 419 | 20230907 | 122400 | 8695686500 | 42350 | 42350 | 42350 | 42200 | 58 |
| 420 | 20230907 | 122300 | 8693230350 | 42300 | 42250 | 42300 | 42250 | 1121 |
| 421 | 20230907 | 122200 | 8645862700 | 42250 | 42200 | 42250 | 42150 | 96 |
| 422 | 20230907 | 122100 | 8641809350 | 42250 | 42150 | 42250 | 42150 | 89 |
| 423 | 20230907 | 122000 | 8638055550 | 42150 | 42150 | 42150 | 42150 | 30 |
| 424 | 20230907 | 121900 | 8636791050 | 42150 | 42200 | 42200 | 42150 | 125 |
| 425 | 20230907 | 121800 | 8631522200 | 42200 | 42250 | 42250 | 42200 | 120 |
| 426 | 20230907 | 121700 | 8626458150 | 42200 | 42200 | 42250 | 42200 | 5 |
| 427 | 20230907 | 121600 | 8626247100 | 42250 | 42250 | 42250 | 42250 | 70 |
| 428 | 20230907 | 121500 | 8623289600 | 42250 | 42250 | 42250 | 42250 | 0 |
| 429 | 20230907 | 121400 | 8623289600 | 42250 | 42150 | 42250 | 42150 | 209 |
| 430 | 20230907 | 121300 | 8614468200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 431 | 20230907 | 121200 | 8614468200 | 42200 | 42200 | 42200 | 42150 | 68 |
| 432 | 20230907 | 121100 | 8611599900 | 42200 | 42250 | 42250 | 42200 | 40 |
| 433 | 20230907 | 121000 | 8609911000 | 42150 | 42200 | 42300 | 42150 | 258 |
| 434 | 20230907 | 120900 | 8599017050 | 42150 | 42300 | 42300 | 42150 | 223 |
| 435 | 20230907 | 120800 | 8589615600 | 42300 | 42200 | 42300 | 42200 | 105 |
| 436 | 20230907 | 120700 | 8585184400 | 42300 | 42200 | 42300 | 42150 | 181 |
| 437 | 20230907 | 120600 | 8577546400 | 42300 | 42200 | 42300 | 42150 | 57 |
| 438 | 20230907 | 120500 | 8575142550 | 42200 | 42300 | 42300 | 42200 | 155 |
| 439 | 20230907 | 120400 | 8568588650 | 42250 | 42250 | 42250 | 42200 | 769 |
| 440 | 20230907 | 120300 | 8536119250 | 42300 | 42350 | 42350 | 42300 | 72 |
| 441 | 20230907 | 120200 | 8533072650 | 42350 | 42450 | 42450 | 42350 | 103 |
| 442 | 20230907 | 120100 | 8528708000 | 42450 | 42500 | 42500 | 42450 | 128 |
| 443 | 20230907 | 120000 | 8523268050 | 42500 | 42500 | 42550 | 42500 | 78 |
| 444 | 20230907 | 115900 | 8519949500 | 42400 | 42400 | 42450 | 42400 | 120 |
| 445 | 20230907 | 115800 | 8514857850 | 42450 | 42450 | 42450 | 42450 | 20 |
| 446 | 20230907 | 115700 | 8514008850 | 42450 | 42400 | 42450 | 42400 | 98 |
| 447 | 20230907 | 115600 | 8509853600 | 42500 | 42450 | 42500 | 42450 | 90 |
| 448 | 20230907 | 115500 | 8506031650 | 42450 | 42450 | 42500 | 42450 | 170 |
| 449 | 20230907 | 115400 | 8498814600 | 42500 | 42500 | 42500 | 42500 | 12 |
| 450 | 20230907 | 115300 | 8498304600 | 42550 | 42500 | 42550 | 42400 | 157 |
| 451 | 20230907 | 115200 | 8491639950 | 42500 | 42450 | 42550 | 42450 | 124 |
| 452 | 20230907 | 115100 | 8486375500 | 42450 | 42600 | 42600 | 42450 | 248 |
| 453 | 20230907 | 115000 | 8475811600 | 42600 | 42600 | 42600 | 42550 | 158 |
| 454 | 20230907 | 114900 | 8469081500 | 42600 | 42600 | 42600 | 42400 | 143 |
| 455 | 20230907 | 114800 | 8462991550 | 42550 | 42550 | 42600 | 42550 | 291 |
| 456 | 20230907 | 114700 | 8450596250 | 42550 | 42550 | 42600 | 42550 | 328 |
| 457 | 20230907 | 114600 | 8436639800 | 42550 | 42550 | 42600 | 42550 | 306 |
| 458 | 20230907 | 114500 | 8423619400 | 42550 | 42550 | 42550 | 42500 | 143 |
| 459 | 20230907 | 114400 | 8417535000 | 42500 | 42500 | 42500 | 42400 | 125 |
| 460 | 20230907 | 114300 | 8412224750 | 42500 | 42550 | 42550 | 42500 | 289 |
| 461 | 20230907 | 114200 | 8399942150 | 42500 | 42550 | 42550 | 42500 | 406 |
| 462 | 20230907 | 114100 | 8382685550 | 42550 | 42550 | 42550 | 42500 | 61 |
| 463 | 20230907 | 114000 | 8380090100 | 42550 | 42550 | 42600 | 42500 | 59 |
| 464 | 20230907 | 113900 | 8377580650 | 42550 | 42500 | 42550 | 42500 | 952 |
| 465 | 20230907 | 113800 | 8337080300 | 42550 | 42450 | 42550 | 42450 | 538 |
| 466 | 20230907 | 113700 | 8314209200 | 42450 | 42400 | 42500 | 42400 | 330 |
| 467 | 20230907 | 113600 | 8300197450 | 42400 | 42300 | 42400 | 42300 | 81 |
| 468 | 20230907 | 113500 | 8296766200 | 42350 | 42350 | 42350 | 42350 | 114 |
| 469 | 20230907 | 113400 | 8291938300 | 42350 | 42350 | 42350 | 42350 | 11 |
| 470 | 20230907 | 113300 | 8291472450 | 42350 | 42350 | 42400 | 42350 | 371 |
| 471 | 20230907 | 113200 | 8275760550 | 42350 | 42450 | 42450 | 42350 | 148 |
| 472 | 20230907 | 113100 | 8269483450 | 42450 | 42500 | 42500 | 42450 | 124 |
| 473 | 20230907 | 113000 | 8264218800 | 42450 | 42350 | 42500 | 42300 | 555 |
| 474 | 20230907 | 112900 | 8240697050 | 42350 | 42350 | 42350 | 42300 | 122 |
| 475 | 20230907 | 112800 | 8235532700 | 42300 | 42250 | 42550 | 42250 | 1290 |
| 476 | 20230907 | 112700 | 8180871250 | 42250 | 42200 | 42250 | 42200 | 23 |
| 477 | 20230907 | 112600 | 8179900450 | 42150 | 42200 | 42250 | 42150 | 196 |
| 478 | 20230907 | 112500 | 8171630200 | 42200 | 42200 | 42200 | 42200 | 59 |
| 479 | 20230907 | 112400 | 8169140400 | 42200 | 42150 | 42200 | 42150 | 84 |
| 480 | 20230907 | 112300 | 8165596350 | 42100 | 42150 | 42150 | 42100 | 29 |
| 481 | 20230907 | 112200 | 8164374300 | 42200 | 42100 | 42200 | 42050 | 178 |
| 482 | 20230907 | 112100 | 8156877750 | 42050 | 42050 | 42050 | 42050 | 40 |
| 483 | 20230907 | 112000 | 8155195750 | 41900 | 41900 | 41900 | 41900 | 71 |
| 484 | 20230907 | 111900 | 8152220850 | 41900 | 42200 | 42200 | 41900 | 147 |
| 485 | 20230907 | 111800 | 8146039800 | 42200 | 42150 | 42200 | 42100 | 140 |
| 486 | 20230907 | 111700 | 8140141100 | 42200 | 42250 | 42300 | 42100 | 1946 |
| 487 | 20230907 | 111600 | 8057939800 | 42250 | 41800 | 42350 | 41800 | 2132 |
| 488 | 20230907 | 111500 | 7968091850 | 41750 | 41750 | 41750 | 41700 | 27 |
| 489 | 20230907 | 111400 | 7966965200 | 41700 | 41700 | 41750 | 41700 | 167 |
| 490 | 20230907 | 111300 | 7960000400 | 41650 | 41700 | 41700 | 41600 | 359 |
| 491 | 20230907 | 111200 | 7945049300 | 41700 | 41800 | 41850 | 41700 | 242 |
| 492 | 20230907 | 111100 | 7934947200 | 41800 | 41850 | 41850 | 41800 | 70 |
| 493 | 20230907 | 111000 | 7932017950 | 41850 | 41650 | 41850 | 41650 | 510 |
| 494 | 20230907 | 110900 | 7910731800 | 41650 | 41800 | 41850 | 41650 | 1261 |
| 495 | 20230907 | 110800 | 7858086800 | 41800 | 41800 | 41800 | 41800 | 65 |
| 496 | 20230907 | 110700 | 7855369800 | 41800 | 41800 | 41850 | 41750 | 395 |
| 497 | 20230907 | 110600 | 7838869250 | 41850 | 41800 | 41850 | 41800 | 547 |
| 498 | 20230907 | 110500 | 7816003400 | 41800 | 41900 | 41900 | 41800 | 34 |
| 499 | 20230907 | 110400 | 7814580400 | 42000 | 41800 | 42000 | 41800 | 59 |
| 500 | 20230907 | 110300 | 7812113250 | 42050 | 42000 | 42050 | 42000 | 75 |
| 501 | 20230907 | 110200 | 7808960850 | 42050 | 41900 | 42050 | 41750 | 282 |
| 502 | 20230907 | 110100 | 7797166050 | 42050 | 41800 | 42050 | 41800 | 458 |
| 503 | 20230907 | 110000 | 7778019250 | 41800 | 41800 | 41800 | 41700 | 34 |
| 504 | 20230907 | 105900 | 7776598850 | 41800 | 41850 | 41850 | 41600 | 673 |
| 505 | 20230907 | 105800 | 7748525750 | 41900 | 41950 | 41950 | 41850 | 113 |
| 506 | 20230907 | 105700 | 7743794750 | 42000 | 42050 | 42100 | 41950 | 3344 |
| 507 | 20230907 | 105600 | 7603323100 | 42100 | 42050 | 42100 | 42050 | 87 |
| 508 | 20230907 | 105500 | 7599664650 | 42050 | 42150 | 42150 | 42050 | 83 |
| 509 | 20230907 | 105400 | 7596174100 | 42050 | 41850 | 42150 | 41800 | 986 |
| 510 | 20230907 | 105300 | 7554730700 | 41850 | 41850 | 41850 | 41850 | 88 |
| 511 | 20230907 | 105200 | 7551047900 | 41850 | 41750 | 41950 | 41750 | 299 |
| 512 | 20230907 | 105100 | 7538546850 | 41700 | 41750 | 41800 | 41650 | 307 |
| 513 | 20230907 | 105000 | 7525752900 | 41650 | 41750 | 41800 | 41650 | 1104 |
| 514 | 20230907 | 104900 | 7479706700 | 41800 | 41850 | 41850 | 41750 | 586 |
| 515 | 20230907 | 104800 | 7455201950 | 41850 | 41950 | 41950 | 41850 | 431 |
| 516 | 20230907 | 104700 | 7437133850 | 42000 | 42000 | 42000 | 41950 | 287 |
| 517 | 20230907 | 104600 | 7425084950 | 42000 | 41950 | 42000 | 41950 | 308 |
| 518 | 20230907 | 104500 | 7412149950 | 42000 | 42150 | 42150 | 42000 | 434 |
| 519 | 20230907 | 104400 | 7393905450 | 42150 | 42050 | 42150 | 42050 | 508 |
| 520 | 20230907 | 104300 | 7372530750 | 42000 | 42150 | 42150 | 42000 | 315 |
| 521 | 20230907 | 104200 | 7359270150 | 42100 | 42150 | 42150 | 42100 | 946 |
| 522 | 20230907 | 104100 | 7319436700 | 42150 | 42150 | 42200 | 42100 | 593 |
| 523 | 20230907 | 104000 | 7294452750 | 42150 | 41900 | 42150 | 41900 | 48 |
| 524 | 20230907 | 103900 | 7292433800 | 41850 | 41900 | 41900 | 41850 | 503 |
| 525 | 20230907 | 103800 | 7271364200 | 41900 | 41950 | 42000 | 41900 | 437 |
| 526 | 20230907 | 103700 | 7253053400 | 41950 | 42100 | 42250 | 41950 | 1682 |
| 527 | 20230907 | 103600 | 7182374700 | 42200 | 41850 | 42200 | 41800 | 1150 |
| 528 | 20230907 | 103500 | 7134100450 | 41850 | 41650 | 41850 | 41650 | 125 |
| 529 | 20230907 | 103400 | 7128886000 | 41650 | 41550 | 41700 | 41550 | 470 |
| 530 | 20230907 | 103300 | 7109346550 | 41550 | 41500 | 41600 | 41500 | 845 |
| 531 | 20230907 | 103200 | 7074269800 | 41550 | 41550 | 41600 | 41500 | 262 |
| 532 | 20230907 | 103100 | 7063385550 | 41650 | 41700 | 41700 | 41500 | 1412 |
| 533 | 20230907 | 103000 | 7004690400 | 41650 | 41650 | 41650 | 41600 | 248 |
| 534 | 20230907 | 102900 | 6994363650 | 41600 | 41650 | 41900 | 41600 | 667 |
| 535 | 20230907 | 102800 | 6966557950 | 41650 | 41650 | 41700 | 41550 | 1041 |
| 536 | 20230907 | 102700 | 6923226800 | 41700 | 42000 | 42050 | 41700 | 2113 |
| 537 | 20230907 | 102600 | 6834904300 | 41950 | 41850 | 42050 | 41800 | 1758 |
| 538 | 20230907 | 102500 | 6761298750 | 41850 | 42150 | 42150 | 41850 | 2438 |
| 539 | 20230907 | 102400 | 6658901850 | 42150 | 42350 | 42350 | 42150 | 2849 |
| 540 | 20230907 | 102300 | 6538532900 | 42350 | 42400 | 42400 | 42300 | 1150 |
| 541 | 20230907 | 102200 | 6489823000 | 42400 | 42400 | 42450 | 42350 | 673 |
| 542 | 20230907 | 102100 | 6461291950 | 42400 | 42400 | 42400 | 42350 | 1175 |
| 543 | 20230907 | 102000 | 6411484750 | 42400 | 42500 | 42500 | 42400 | 1974 |
| 544 | 20230907 | 101900 | 6327710250 | 42500 | 42600 | 42600 | 42500 | 1528 |
| 545 | 20230907 | 101800 | 6262705400 | 42650 | 42700 | 42700 | 42600 | 1312 |
| 546 | 20230907 | 101700 | 6206777300 | 42700 | 42900 | 42900 | 42650 | 1919 |
| 547 | 20230907 | 101600 | 6124661100 | 42900 | 43000 | 43000 | 42900 | 1176 |
| 548 | 20230907 | 101500 | 6074138850 | 43000 | 43100 | 43100 | 43000 | 2014 |
| 549 | 20230907 | 101400 | 5987411200 | 43150 | 43250 | 43250 | 43100 | 815 |
| 550 | 20230907 | 101300 | 5952203150 | 43200 | 43450 | 43450 | 43100 | 4093 |
| 551 | 20230907 | 101200 | 5775004600 | 43450 | 43450 | 43450 | 43350 | 3757 |
| 552 | 20230907 | 101100 | 5611900600 | 43450 | 43250 | 43450 | 43200 | 4383 |
| 553 | 20230907 | 101000 | 5421910450 | 43200 | 43100 | 43200 | 43100 | 4743 |
| 554 | 20230907 | 100900 | 5217163950 | 43100 | 43000 | 43100 | 43000 | 663 |
| 555 | 20230907 | 100800 | 5188595800 | 43000 | 42950 | 43100 | 42900 | 4998 |
| 556 | 20230907 | 100700 | 4973634650 | 42950 | 42950 | 43000 | 42900 | 1271 |
| 557 | 20230907 | 100600 | 4919036250 | 42950 | 42750 | 43000 | 42700 | 4310 |
| 558 | 20230907 | 100500 | 4734181550 | 42750 | 42550 | 42750 | 42500 | 1748 |
| 559 | 20230907 | 100400 | 4659699750 | 42550 | 42650 | 42650 | 42500 | 1021 |
| 560 | 20230907 | 100300 | 4616271100 | 42650 | 42450 | 42700 | 42450 | 901 |
| 561 | 20230907 | 100200 | 4577910300 | 42450 | 42600 | 42600 | 42450 | 1790 |
| 562 | 20230907 | 100100 | 4501800550 | 42600 | 42750 | 42800 | 42600 | 2615 |
| 563 | 20230907 | 100000 | 4390130100 | 42800 | 42800 | 42850 | 42700 | 1190 |
| 564 | 20230907 | 095900 | 4339213400 | 42850 | 42800 | 42850 | 42750 | 1969 |
| 565 | 20230907 | 095800 | 4254917200 | 42800 | 42700 | 42850 | 42700 | 2812 |
| 566 | 20230907 | 095700 | 4134460300 | 42700 | 42950 | 42950 | 42650 | 959 |
| 567 | 20230907 | 095600 | 4093518400 | 42700 | 43100 | 43100 | 42500 | 4913 |
| 568 | 20230907 | 095500 | 3883113300 | 43100 | 43000 | 43200 | 43000 | 4364 |
| 569 | 20230907 | 095400 | 3695029250 | 43050 | 43050 | 43150 | 43000 | 3237 |
| 570 | 20230907 | 095300 | 3555644300 | 43050 | 42800 | 43050 | 42800 | 3293 |
| 571 | 20230907 | 095200 | 3414063600 | 42950 | 42750 | 42950 | 42650 | 5360 |
| 572 | 20230907 | 095100 | 3184549500 | 42700 | 42800 | 42800 | 42700 | 2974 |
| 573 | 20230907 | 095000 | 3057482200 | 42750 | 42750 | 42800 | 42700 | 3167 |
| 574 | 20230907 | 094900 | 2922030600 | 42750 | 42700 | 42750 | 42650 | 2262 |
| 575 | 20230907 | 094800 | 2825418600 | 42700 | 42650 | 42750 | 42600 | 2583 |
| 576 | 20230907 | 094700 | 2715179250 | 42650 | 42500 | 42650 | 42500 | 2108 |
| 577 | 20230907 | 094600 | 2625461100 | 42500 | 42600 | 42600 | 42500 | 2402 |
| 578 | 20230907 | 094500 | 2523241650 | 42600 | 42500 | 42600 | 42500 | 1921 |
| 579 | 20230907 | 094400 | 2441429500 | 42500 | 42300 | 42550 | 42300 | 3378 |
| 580 | 20230907 | 094300 | 2298029800 | 42300 | 42300 | 42350 | 42250 | 1122 |
| 581 | 20230907 | 094200 | 2250523300 | 42300 | 42350 | 42350 | 42200 | 1770 |
| 582 | 20230907 | 094100 | 2175738050 | 42350 | 42300 | 42350 | 42250 | 1140 |
| 583 | 20230907 | 094000 | 2127513350 | 42300 | 42150 | 42300 | 42150 | 694 |
| 584 | 20230907 | 093900 | 2098206800 | 42200 | 42300 | 42350 | 42200 | 606 |
| 585 | 20230907 | 093800 | 2072580000 | 42300 | 42250 | 42300 | 42250 | 1256 |
| 586 | 20230907 | 093700 | 2019455650 | 42250 | 42050 | 42250 | 42000 | 1523 |
| 587 | 20230907 | 093600 | 1955256900 | 42000 | 41850 | 42050 | 41850 | 647 |
| 588 | 20230907 | 093500 | 1928099800 | 41950 | 42000 | 42000 | 41800 | 1912 |
| 589 | 20230907 | 093400 | 1848049550 | 42000 | 42000 | 42100 | 41950 | 578 |
| 590 | 20230907 | 093300 | 1823765600 | 42000 | 42050 | 42100 | 42000 | 963 |
| 591 | 20230907 | 093200 | 1783311600 | 42050 | 42150 | 42150 | 42000 | 843 |
| 592 | 20230907 | 093100 | 1747843100 | 42150 | 42200 | 42400 | 42100 | 1272 |
| 593 | 20230907 | 093000 | 1694071500 | 42350 | 42400 | 42450 | 42000 | 3236 |
| 594 | 20230907 | 092900 | 1557072650 | 42400 | 42200 | 42400 | 42150 | 2753 |
| 595 | 20230907 | 092800 | 1440675800 | 42050 | 42000 | 42200 | 41950 | 3203 |
| 596 | 20230907 | 092700 | 1305915250 | 42000 | 41900 | 42000 | 41900 | 512 |
| 597 | 20230907 | 092600 | 1284444050 | 41900 | 42050 | 42050 | 41900 | 1402 |
| 598 | 20230907 | 092500 | 1225605100 | 42050 | 41850 | 42150 | 41800 | 2556 |
| 599 | 20230907 | 092400 | 1118303150 | 41850 | 41850 | 41850 | 41800 | 433 |
| 600 | 20230907 | 092300 | 1100190750 | 41800 | 41650 | 41800 | 41600 | 2079 |
| 601 | 20230907 | 092200 | 1013444100 | 41650 | 41600 | 41650 | 41600 | 565 |
| 602 | 20230907 | 092100 | 989928050 | 41600 | 41700 | 41700 | 41600 | 1040 |
| 603 | 20230907 | 092000 | 946620650 | 41650 | 41500 | 41750 | 41500 | 1734 |
| 604 | 20230907 | 091900 | 874478900 | 41500 | 41400 | 41550 | 41300 | 604 |
| 605 | 20230907 | 091800 | 849454150 | 41400 | 41500 | 41550 | 41350 | 1639 |
| 606 | 20230907 | 091700 | 781530350 | 41500 | 41450 | 41500 | 41450 | 650 |
| 607 | 20230907 | 091600 | 754580550 | 41450 | 41350 | 41450 | 41350 | 929 |
| 608 | 20230907 | 091500 | 716155550 | 41300 | 41300 | 41400 | 41150 | 818 |
| 609 | 20230907 | 091400 | 682325750 | 41100 | 41150 | 41300 | 41100 | 757 |
| 610 | 20230907 | 091300 | 651155300 | 41150 | 41300 | 41300 | 41100 | 1445 |
| 611 | 20230907 | 091200 | 591632600 | 41300 | 41350 | 41450 | 41200 | 1033 |
| 612 | 20230907 | 091100 | 548971750 | 41350 | 41400 | 41450 | 41350 | 1706 |
| 613 | 20230907 | 091000 | 478339200 | 41400 | 41150 | 41400 | 41150 | 1096 |
| 614 | 20230907 | 090900 | 433121550 | 41200 | 41050 | 41200 | 41050 | 169 |
| 615 | 20230907 | 090800 | 426172350 | 41050 | 41100 | 41100 | 41050 | 407 |
| 616 | 20230907 | 090700 | 409451150 | 41100 | 41300 | 41300 | 41000 | 2002 |
| 617 | 20230907 | 090600 | 327029550 | 41300 | 41000 | 41300 | 40900 | 1326 |
| 618 | 20230907 | 090500 | 272558300 | 40900 | 40900 | 41050 | 40850 | 1083 |
| 619 | 20230907 | 090400 | 228248500 | 40900 | 41100 | 41100 | 40900 | 325 |
| 620 | 20230907 | 090300 | 214935150 | 40850 | 40900 | 41100 | 40800 | 908 |
| 621 | 20230907 | 090200 | 177848900 | 40850 | 40900 | 40900 | 40800 | 364 |
| 622 | 20230907 | 090100 | 162985300 | 40900 | 41000 | 41100 | 40750 | 430 |
| 623 | 20230907 | 090000 | 145385100 | 41000 | 41200 | 41200 | 40650 | 3525 |