31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 3 | 20230904 | 183500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230904 | 183400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230904 | 183300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230904 | 183200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230904 | 183100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230904 | 183000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230904 | 182900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230904 | 182800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230904 | 182700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230904 | 182600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230904 | 182500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230904 | 182400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230904 | 182300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230904 | 182200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230904 | 182100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230904 | 182000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230904 | 181900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230904 | 181800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230904 | 181700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230904 | 181600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230904 | 181500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230904 | 181400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230904 | 181300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230904 | 181200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230904 | 181100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230904 | 181000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230904 | 180900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230904 | 180800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230904 | 180700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230904 | 180600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 33 | 20230904 | 180500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230904 | 180400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230904 | 180300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230904 | 180200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230904 | 180100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230904 | 180000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230904 | 175900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230904 | 175800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230904 | 175700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230904 | 175600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230904 | 175500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230904 | 175400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230904 | 175300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230904 | 175200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230904 | 175100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230904 | 175000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230904 | 174900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230904 | 174800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230904 | 174700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230904 | 174600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230904 | 174500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230904 | 174400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230904 | 174300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230904 | 174200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230904 | 174100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230904 | 174000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230904 | 173900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230904 | 173800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230904 | 173700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230904 | 173600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 63 | 20230904 | 173500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230904 | 173400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230904 | 173300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230904 | 173200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230904 | 173100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230904 | 173000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230904 | 172900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230904 | 172800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230904 | 172700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230904 | 172600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230904 | 172500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230904 | 172400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230904 | 172300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230904 | 172200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230904 | 172100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230904 | 172000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230904 | 171900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230904 | 171800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230904 | 171700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230904 | 171600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230904 | 171500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230904 | 171400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230904 | 171300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230904 | 171200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230904 | 171100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230904 | 171000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230904 | 170900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230904 | 170800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230904 | 170700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230904 | 170600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 93 | 20230904 | 170500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230904 | 170400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230904 | 170300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230904 | 170200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230904 | 170100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230904 | 170000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230904 | 165900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230904 | 165800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230904 | 165700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230904 | 165600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230904 | 165500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230904 | 165400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230904 | 165300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230904 | 165200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230904 | 165100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230904 | 165000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230904 | 164900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230904 | 164800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230904 | 164700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230904 | 164600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230904 | 164500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230904 | 164400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230904 | 164300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230904 | 164200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230904 | 164100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230904 | 164000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230904 | 163900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230904 | 163800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230904 | 163700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230904 | 163600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 123 | 20230904 | 163500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230904 | 163400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230904 | 163300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230904 | 163200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230904 | 163100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230904 | 163000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230904 | 162900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230904 | 162800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230904 | 162700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230904 | 162600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230904 | 162500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230904 | 162400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230904 | 162300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230904 | 162200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230904 | 162100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230904 | 162000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230904 | 161900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230904 | 161800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230904 | 161700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230904 | 161600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230904 | 161500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230904 | 161400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230904 | 161300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230904 | 161200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230904 | 161100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230904 | 161000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230904 | 160900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230904 | 160800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230904 | 160700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230904 | 160600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 153 | 20230904 | 160500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230904 | 160400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230904 | 160300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230904 | 160200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230904 | 160100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230904 | 160000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230904 | 155900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230904 | 155800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230904 | 155700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230904 | 155600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230904 | 155500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230904 | 155400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230904 | 155300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230904 | 155200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230904 | 155100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230904 | 155000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230904 | 154900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230904 | 154800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230904 | 154700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230904 | 154600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230904 | 154500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230904 | 154400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230904 | 154300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230904 | 154200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230904 | 154100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230904 | 154000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230904 | 153900 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230904 | 153800 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230904 | 153700 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230904 | 153600 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 183 | 20230904 | 153500 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230904 | 153400 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230904 | 153300 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230904 | 153200 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230904 | 153100 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230904 | 153000 | 6659048400 | 33650 | 33650 | 33650 | 33650 | 4509 |
| 189 | 20230904 | 152900 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230904 | 152800 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230904 | 152700 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230904 | 152600 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230904 | 152500 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230904 | 152400 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230904 | 152300 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230904 | 152200 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230904 | 152100 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230904 | 152000 | 6507320550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230904 | 151900 | 6507320550 | 33650 | 33600 | 33650 | 33600 | 1234 |
| 200 | 20230904 | 151800 | 6465856400 | 33650 | 33600 | 33650 | 33600 | 192 |
| 201 | 20230904 | 151700 | 6459403200 | 33650 | 33600 | 33650 | 33600 | 60 |
| 202 | 20230904 | 151600 | 6457385400 | 33650 | 33600 | 33650 | 33600 | 941 |
| 203 | 20230904 | 151500 | 6425766650 | 33600 | 33600 | 33650 | 33600 | 94 |
| 204 | 20230904 | 151400 | 6422607150 | 33650 | 33650 | 33650 | 33600 | 99 |
| 205 | 20230904 | 151300 | 6419278550 | 33600 | 33600 | 33650 | 33600 | 867 |
| 206 | 20230904 | 151200 | 6390141100 | 33650 | 33650 | 33650 | 33650 | 460 |
| 207 | 20230904 | 151100 | 6374662100 | 33650 | 33650 | 33700 | 33650 | 129 |
| 208 | 20230904 | 151000 | 6370321200 | 33650 | 33650 | 33700 | 33650 | 580 |
| 209 | 20230904 | 150900 | 6350804150 | 33650 | 33650 | 33650 | 33650 | 302 |
| 210 | 20230904 | 150800 | 6340641850 | 33650 | 33700 | 33700 | 33600 | 272 |
| 211 | 20230904 | 150700 | 6331491500 | 33600 | 33650 | 33650 | 33600 | 179 |
| 212 | 20230904 | 150600 | 6325470900 | 33600 | 33600 | 33650 | 33600 | 274 |
| 213 | 20230904 | 150500 | 6316253250 | 33650 | 33650 | 33650 | 33600 | 156 |
| 214 | 20230904 | 150400 | 6311006050 | 33650 | 33600 | 33700 | 33600 | 199 |
| 215 | 20230904 | 150300 | 6304309850 | 33650 | 33600 | 33650 | 33600 | 97 |
| 216 | 20230904 | 150200 | 6301050100 | 33650 | 33650 | 33650 | 33600 | 134 |
| 217 | 20230904 | 150100 | 6296543800 | 33600 | 33600 | 33650 | 33600 | 440 |
| 218 | 20230904 | 150000 | 6281755500 | 33600 | 33600 | 33700 | 33600 | 129 |
| 219 | 20230904 | 145900 | 6277416400 | 33650 | 33600 | 33650 | 33600 | 399 |
| 220 | 20230904 | 145800 | 6263993700 | 33600 | 33600 | 33650 | 33600 | 437 |
| 221 | 20230904 | 145700 | 6249310200 | 33600 | 33650 | 33650 | 33600 | 1586 |
| 222 | 20230904 | 145600 | 6195942150 | 33650 | 33650 | 33700 | 33650 | 53 |
| 223 | 20230904 | 145500 | 6194158650 | 33650 | 33650 | 33650 | 33650 | 177 |
| 224 | 20230904 | 145400 | 6188202600 | 33650 | 33650 | 33650 | 33650 | 183 |
| 225 | 20230904 | 145300 | 6182044650 | 33650 | 33650 | 33650 | 33650 | 133 |
| 226 | 20230904 | 145200 | 6177569200 | 33650 | 33650 | 33650 | 33650 | 225 |
| 227 | 20230904 | 145100 | 6169997950 | 33650 | 33650 | 33650 | 33650 | 72 |
| 228 | 20230904 | 145000 | 6167575150 | 33650 | 33650 | 33650 | 33650 | 210 |
| 229 | 20230904 | 144900 | 6160508650 | 33650 | 33650 | 33700 | 33650 | 288 |
| 230 | 20230904 | 144800 | 6150807600 | 33650 | 33650 | 33650 | 33650 | 88 |
| 231 | 20230904 | 144700 | 6147846400 | 33650 | 33650 | 33650 | 33650 | 90 |
| 232 | 20230904 | 144600 | 6144817900 | 33650 | 33700 | 33700 | 33650 | 277 |
| 233 | 20230904 | 144500 | 6135486700 | 33650 | 33650 | 33650 | 33650 | 93 |
| 234 | 20230904 | 144400 | 6132357250 | 33650 | 33650 | 33700 | 33650 | 337 |
| 235 | 20230904 | 144300 | 6121008450 | 33650 | 33650 | 33700 | 33650 | 166 |
| 236 | 20230904 | 144200 | 6115422500 | 33650 | 33650 | 33700 | 33650 | 168 |
| 237 | 20230904 | 144100 | 6109769250 | 33650 | 33700 | 33700 | 33650 | 407 |
| 238 | 20230904 | 144000 | 6096053550 | 33700 | 33700 | 33750 | 33700 | 382 |
| 239 | 20230904 | 143900 | 6083161650 | 33700 | 33650 | 33700 | 33650 | 293 |
| 240 | 20230904 | 143800 | 6073291900 | 33650 | 33700 | 33700 | 33650 | 973 |
| 241 | 20230904 | 143700 | 6040503950 | 33700 | 33700 | 33750 | 33700 | 94 |
| 242 | 20230904 | 143600 | 6037336100 | 33700 | 33700 | 33700 | 33700 | 154 |
| 243 | 20230904 | 143500 | 6032146300 | 33700 | 33700 | 33750 | 33700 | 57 |
| 244 | 20230904 | 143400 | 6030224900 | 33700 | 33700 | 33700 | 33700 | 186 |
| 245 | 20230904 | 143300 | 6023956700 | 33700 | 33700 | 33700 | 33700 | 93 |
| 246 | 20230904 | 143200 | 6020822600 | 33750 | 33650 | 33750 | 33650 | 868 |
| 247 | 20230904 | 143100 | 5991557900 | 33650 | 33700 | 33700 | 33650 | 56 |
| 248 | 20230904 | 143000 | 5989673350 | 33700 | 33700 | 33700 | 33650 | 269 |
| 249 | 20230904 | 142900 | 5980608550 | 33700 | 33700 | 33700 | 33700 | 96 |
| 250 | 20230904 | 142800 | 5977373350 | 33700 | 33700 | 33700 | 33700 | 201 |
| 251 | 20230904 | 142700 | 5970599650 | 33700 | 33650 | 33700 | 33650 | 136 |
| 252 | 20230904 | 142600 | 5966016650 | 33650 | 33650 | 33700 | 33650 | 101 |
| 253 | 20230904 | 142500 | 5962617900 | 33650 | 33700 | 33700 | 33650 | 118 |
| 254 | 20230904 | 142400 | 5958645000 | 33700 | 33700 | 33700 | 33650 | 555 |
| 255 | 20230904 | 142300 | 5939944650 | 33650 | 33650 | 33700 | 33650 | 226 |
| 256 | 20230904 | 142200 | 5932338850 | 33650 | 33650 | 33650 | 33650 | 214 |
| 257 | 20230904 | 142100 | 5925137750 | 33650 | 33650 | 33650 | 33650 | 179 |
| 258 | 20230904 | 142000 | 5919114400 | 33650 | 33650 | 33650 | 33650 | 142 |
| 259 | 20230904 | 141900 | 5914336100 | 33650 | 33650 | 33650 | 33650 | 118 |
| 260 | 20230904 | 141800 | 5910365400 | 33650 | 33650 | 33650 | 33650 | 207 |
| 261 | 20230904 | 141700 | 5903399850 | 33650 | 33650 | 33700 | 33650 | 289 |
| 262 | 20230904 | 141600 | 5893665150 | 33650 | 33700 | 33700 | 33650 | 124 |
| 263 | 20230904 | 141500 | 5889492200 | 33700 | 33650 | 33700 | 33650 | 331 |
| 264 | 20230904 | 141400 | 5878344400 | 33650 | 33650 | 33700 | 33650 | 330 |
| 265 | 20230904 | 141300 | 5867227550 | 33650 | 33650 | 33650 | 33650 | 171 |
| 266 | 20230904 | 141200 | 5861473400 | 33650 | 33650 | 33700 | 33650 | 122 |
| 267 | 20230904 | 141100 | 5857367800 | 33700 | 33650 | 33700 | 33650 | 559 |
| 268 | 20230904 | 141000 | 5838533250 | 33650 | 33700 | 33700 | 33650 | 518 |
| 269 | 20230904 | 140900 | 5821081450 | 33650 | 33700 | 33700 | 33650 | 1529 |
| 270 | 20230904 | 140800 | 5769556350 | 33700 | 33650 | 33700 | 33650 | 253 |
| 271 | 20230904 | 140700 | 5761030350 | 33650 | 33700 | 33750 | 33650 | 899 |
| 272 | 20230904 | 140600 | 5730716000 | 33700 | 33700 | 33700 | 33650 | 446 |
| 273 | 20230904 | 140500 | 5715689800 | 33700 | 33650 | 33700 | 33650 | 283 |
| 274 | 20230904 | 140400 | 5706154400 | 33700 | 33700 | 33700 | 33700 | 349 |
| 275 | 20230904 | 140300 | 5694393100 | 33700 | 33750 | 33750 | 33700 | 782 |
| 276 | 20230904 | 140200 | 5668001150 | 33750 | 33750 | 33750 | 33750 | 94 |
| 277 | 20230904 | 140100 | 5664828650 | 33800 | 33750 | 33800 | 33750 | 781 |
| 278 | 20230904 | 140000 | 5638433750 | 33750 | 33800 | 33800 | 33750 | 326 |
| 279 | 20230904 | 135900 | 5627422400 | 33750 | 33800 | 33800 | 33700 | 148 |
| 280 | 20230904 | 135800 | 5622427650 | 33800 | 33700 | 33800 | 33700 | 831 |
| 281 | 20230904 | 135700 | 5594356400 | 33750 | 33750 | 33750 | 33700 | 661 |
| 282 | 20230904 | 135600 | 5572065400 | 33700 | 33700 | 33750 | 33700 | 325 |
| 283 | 20230904 | 135500 | 5561103350 | 33700 | 33750 | 33750 | 33700 | 326 |
| 284 | 20230904 | 135400 | 5550106000 | 33700 | 33750 | 33800 | 33700 | 666 |
| 285 | 20230904 | 135300 | 5527630200 | 33750 | 33800 | 33800 | 33750 | 478 |
| 286 | 20230904 | 135200 | 5511476050 | 33800 | 33850 | 33850 | 33800 | 142 |
| 287 | 20230904 | 135100 | 5506675750 | 33850 | 33850 | 33850 | 33800 | 311 |
| 288 | 20230904 | 135000 | 5496153200 | 33850 | 33850 | 33850 | 33800 | 247 |
| 289 | 20230904 | 134900 | 5487796250 | 33800 | 33800 | 33850 | 33800 | 700 |
| 290 | 20230904 | 134800 | 5464105950 | 33800 | 33750 | 33850 | 33750 | 1387 |
| 291 | 20230904 | 134700 | 5417230350 | 33750 | 33800 | 33800 | 33750 | 74 |
| 292 | 20230904 | 134600 | 5414731500 | 33800 | 33750 | 33800 | 33700 | 960 |
| 293 | 20230904 | 134500 | 5382328600 | 33750 | 33700 | 33750 | 33650 | 1010 |
| 294 | 20230904 | 134400 | 5348314500 | 33700 | 33650 | 33700 | 33650 | 95 |
| 295 | 20230904 | 134300 | 5345117050 | 33650 | 33700 | 33700 | 33650 | 235 |
| 296 | 20230904 | 134200 | 5337200400 | 33700 | 33650 | 33700 | 33650 | 171 |
| 297 | 20230904 | 134100 | 5331439500 | 33700 | 33700 | 33700 | 33650 | 393 |
| 298 | 20230904 | 134000 | 5318195600 | 33700 | 33650 | 33700 | 33650 | 256 |
| 299 | 20230904 | 133900 | 5309570200 | 33700 | 33600 | 33700 | 33600 | 385 |
| 300 | 20230904 | 133800 | 5296614600 | 33600 | 33650 | 33650 | 33600 | 619 |
| 301 | 20230904 | 133700 | 5275785550 | 33700 | 33700 | 33700 | 33650 | 261 |
| 302 | 20230904 | 133600 | 5266995150 | 33650 | 33600 | 33700 | 33600 | 1077 |
| 303 | 20230904 | 133500 | 5230756550 | 33600 | 33600 | 33650 | 33600 | 501 |
| 304 | 20230904 | 133400 | 5213915250 | 33550 | 33550 | 33550 | 33550 | 2 |
| 305 | 20230904 | 133300 | 5213848150 | 33550 | 33550 | 33600 | 33550 | 241 |
| 306 | 20230904 | 133200 | 5205753950 | 33550 | 33550 | 33600 | 33550 | 161 |
| 307 | 20230904 | 133100 | 5200344600 | 33550 | 33600 | 33600 | 33550 | 84 |
| 308 | 20230904 | 133000 | 5197522250 | 33650 | 33550 | 33650 | 33550 | 192 |
| 309 | 20230904 | 132900 | 5191072650 | 33550 | 33500 | 33600 | 33500 | 300 |
| 310 | 20230904 | 132800 | 5181008950 | 33500 | 33550 | 33550 | 33500 | 390 |
| 311 | 20230904 | 132700 | 5167926650 | 33500 | 33500 | 33550 | 33500 | 761 |
| 312 | 20230904 | 132600 | 5142425550 | 33500 | 33500 | 33500 | 33450 | 16 |
| 313 | 20230904 | 132500 | 5141889600 | 33450 | 33500 | 33500 | 33450 | 190 |
| 314 | 20230904 | 132400 | 5135526300 | 33450 | 33500 | 33500 | 33450 | 46 |
| 315 | 20230904 | 132300 | 5133986850 | 33500 | 33450 | 33500 | 33450 | 246 |
| 316 | 20230904 | 132200 | 5125750600 | 33500 | 33450 | 33500 | 33450 | 240 |
| 317 | 20230904 | 132100 | 5117714750 | 33450 | 33500 | 33500 | 33450 | 942 |
| 318 | 20230904 | 132000 | 5086160400 | 33550 | 33550 | 33550 | 33550 | 205 |
| 319 | 20230904 | 131900 | 5079282650 | 33500 | 33550 | 33550 | 33500 | 190 |
| 320 | 20230904 | 131800 | 5072909950 | 33550 | 33500 | 33550 | 33500 | 21 |
| 321 | 20230904 | 131700 | 5072205650 | 33500 | 33450 | 33500 | 33450 | 600 |
| 322 | 20230904 | 131600 | 5052107400 | 33500 | 33500 | 33500 | 33450 | 64 |
| 323 | 20230904 | 131500 | 5049963450 | 33500 | 33450 | 33500 | 33450 | 334 |
| 324 | 20230904 | 131400 | 5038783100 | 33450 | 33500 | 33500 | 33450 | 222 |
| 325 | 20230904 | 131300 | 5031349400 | 33500 | 33500 | 33550 | 33500 | 594 |
| 326 | 20230904 | 131200 | 5011450050 | 33550 | 33550 | 33550 | 33500 | 186 |
| 327 | 20230904 | 131100 | 5005210050 | 33550 | 33550 | 33550 | 33500 | 136 |
| 328 | 20230904 | 131000 | 5000649050 | 33500 | 33500 | 33550 | 33500 | 331 |
| 329 | 20230904 | 130900 | 4989547750 | 33500 | 33550 | 33550 | 33500 | 682 |
| 330 | 20230904 | 130800 | 4966692700 | 33600 | 33550 | 33600 | 33500 | 1581 |
| 331 | 20230904 | 130700 | 4913675100 | 33550 | 33500 | 33550 | 33500 | 158 |
| 332 | 20230904 | 130600 | 4908374250 | 33500 | 33550 | 33550 | 33500 | 94 |
| 333 | 20230904 | 130500 | 4905224800 | 33550 | 33600 | 33600 | 33550 | 1648 |
| 334 | 20230904 | 130400 | 4849918200 | 33650 | 33600 | 33650 | 33600 | 261 |
| 335 | 20230904 | 130300 | 4841140750 | 33600 | 33600 | 33650 | 33600 | 43 |
| 336 | 20230904 | 130200 | 4839695750 | 33600 | 33650 | 33650 | 33600 | 198 |
| 337 | 20230904 | 130100 | 4833035150 | 33600 | 33600 | 33650 | 33600 | 301 |
| 338 | 20230904 | 130000 | 4822913950 | 33600 | 33600 | 33650 | 33600 | 209 |
| 339 | 20230904 | 125900 | 4815891300 | 33600 | 33600 | 33650 | 33600 | 172 |
| 340 | 20230904 | 125800 | 4810104300 | 33600 | 33600 | 33650 | 33600 | 134 |
| 341 | 20230904 | 125700 | 4805601650 | 33600 | 33600 | 33650 | 33600 | 610 |
| 342 | 20230904 | 125600 | 4785098100 | 33600 | 33650 | 33650 | 33600 | 320 |
| 343 | 20230904 | 125500 | 4774338250 | 33600 | 33600 | 33650 | 33600 | 688 |
| 344 | 20230904 | 125400 | 4751221050 | 33600 | 33650 | 33650 | 33600 | 453 |
| 345 | 20230904 | 125300 | 4735992050 | 33650 | 33650 | 33650 | 33650 | 32 |
| 346 | 20230904 | 125200 | 4734915250 | 33650 | 33650 | 33650 | 33600 | 240 |
| 347 | 20230904 | 125100 | 4726843050 | 33650 | 33600 | 33650 | 33600 | 261 |
| 348 | 20230904 | 125000 | 4718065400 | 33650 | 33650 | 33700 | 33600 | 3353 |
| 349 | 20230904 | 124900 | 4605257250 | 33700 | 33700 | 33700 | 33650 | 175 |
| 350 | 20230904 | 124800 | 4599360250 | 33700 | 33650 | 33700 | 33650 | 96 |
| 351 | 20230904 | 124700 | 4596126800 | 33700 | 33700 | 33700 | 33650 | 361 |
| 352 | 20230904 | 124600 | 4583971100 | 33700 | 33700 | 33700 | 33700 | 164 |
| 353 | 20230904 | 124500 | 4578444300 | 33650 | 33700 | 33700 | 33650 | 61 |
| 354 | 20230904 | 124400 | 4576391300 | 33700 | 33700 | 33700 | 33700 | 284 |
| 355 | 20230904 | 124300 | 4566820500 | 33650 | 33700 | 33700 | 33650 | 209 |
| 356 | 20230904 | 124200 | 4559779650 | 33650 | 33700 | 33700 | 33650 | 114 |
| 357 | 20230904 | 124100 | 4555943100 | 33700 | 33700 | 33700 | 33650 | 299 |
| 358 | 20230904 | 124000 | 4545868500 | 33700 | 33700 | 33700 | 33700 | 11 |
| 359 | 20230904 | 123900 | 4545497800 | 33650 | 33650 | 33700 | 33650 | 267 |
| 360 | 20230904 | 123800 | 4536505250 | 33700 | 33700 | 33700 | 33650 | 457 |
| 361 | 20230904 | 123700 | 4521108100 | 33700 | 33700 | 33700 | 33650 | 84 |
| 362 | 20230904 | 123600 | 4518280950 | 33700 | 33650 | 33700 | 33650 | 234 |
| 363 | 20230904 | 123500 | 4510398500 | 33650 | 33700 | 33700 | 33650 | 64 |
| 364 | 20230904 | 123400 | 4508243750 | 33750 | 33700 | 33750 | 33700 | 185 |
| 365 | 20230904 | 123300 | 4502009000 | 33700 | 33700 | 33700 | 33650 | 673 |
| 366 | 20230904 | 123200 | 4479339800 | 33650 | 33750 | 33750 | 33650 | 160 |
| 367 | 20230904 | 123100 | 4473951450 | 33700 | 33700 | 33700 | 33650 | 198 |
| 368 | 20230904 | 123000 | 4467280550 | 33700 | 33700 | 33700 | 33650 | 630 |
| 369 | 20230904 | 122900 | 4446051050 | 33700 | 33700 | 33700 | 33650 | 210 |
| 370 | 20230904 | 122800 | 4438975750 | 33650 | 33700 | 33750 | 33650 | 551 |
| 371 | 20230904 | 122700 | 4420382750 | 33700 | 33750 | 33750 | 33700 | 418 |
| 372 | 20230904 | 122600 | 4406295900 | 33750 | 33750 | 33750 | 33700 | 297 |
| 373 | 20230904 | 122500 | 4396278650 | 33750 | 33800 | 33800 | 33750 | 2266 |
| 374 | 20230904 | 122400 | 4319791500 | 33800 | 33800 | 33800 | 33800 | 113 |
| 375 | 20230904 | 122300 | 4315972100 | 33800 | 33800 | 33800 | 33750 | 210 |
| 376 | 20230904 | 122200 | 4308875900 | 33800 | 33800 | 33800 | 33750 | 69 |
| 377 | 20230904 | 122100 | 4306543750 | 33800 | 33800 | 33800 | 33800 | 422 |
| 378 | 20230904 | 122000 | 4292280150 | 33800 | 33800 | 33850 | 33800 | 191 |
| 379 | 20230904 | 121900 | 4285824050 | 33800 | 33800 | 33800 | 33800 | 138 |
| 380 | 20230904 | 121800 | 4281159650 | 33800 | 33800 | 33800 | 33750 | 272 |
| 381 | 20230904 | 121700 | 4271967750 | 33800 | 33800 | 33800 | 33750 | 106 |
| 382 | 20230904 | 121600 | 4268385450 | 33800 | 33750 | 33800 | 33750 | 497 |
| 383 | 20230904 | 121500 | 4251589200 | 33800 | 33800 | 33800 | 33800 | 212 |
| 384 | 20230904 | 121400 | 4244423600 | 33800 | 33800 | 33800 | 33750 | 45 |
| 385 | 20230904 | 121300 | 4242904300 | 33750 | 33750 | 33750 | 33750 | 375 |
| 386 | 20230904 | 121200 | 4230248050 | 33750 | 33750 | 33750 | 33700 | 957 |
| 387 | 20230904 | 121100 | 4197951050 | 33750 | 33750 | 33750 | 33750 | 271 |
| 388 | 20230904 | 121000 | 4188804800 | 33750 | 33700 | 33750 | 33700 | 369 |
| 389 | 20230904 | 120900 | 4176369150 | 33650 | 33650 | 33700 | 33650 | 62 |
| 390 | 20230904 | 120800 | 4174282450 | 33700 | 33700 | 33700 | 33650 | 236 |
| 391 | 20230904 | 120700 | 4166332250 | 33700 | 33700 | 33700 | 33650 | 476 |
| 392 | 20230904 | 120600 | 4150291100 | 33700 | 33700 | 33700 | 33650 | 651 |
| 393 | 20230904 | 120500 | 4128354100 | 33650 | 33700 | 33700 | 33650 | 314 |
| 394 | 20230904 | 120400 | 4117772350 | 33700 | 33700 | 33700 | 33650 | 197 |
| 395 | 20230904 | 120300 | 4111135150 | 33700 | 33700 | 33700 | 33700 | 223 |
| 396 | 20230904 | 120200 | 4103620050 | 33700 | 33700 | 33700 | 33650 | 206 |
| 397 | 20230904 | 120100 | 4096679500 | 33700 | 33700 | 33700 | 33650 | 68 |
| 398 | 20230904 | 120000 | 4094388400 | 33700 | 33650 | 33700 | 33650 | 221 |
| 399 | 20230904 | 115900 | 4086943750 | 33700 | 33700 | 33700 | 33650 | 23 |
| 400 | 20230904 | 115800 | 4086169150 | 33650 | 33600 | 33650 | 33600 | 241 |
| 401 | 20230904 | 115700 | 4078061150 | 33650 | 33700 | 33700 | 33600 | 326 |
| 402 | 20230904 | 115600 | 4067083500 | 33650 | 33600 | 33650 | 33600 | 343 |
| 403 | 20230904 | 115500 | 4055543350 | 33650 | 33600 | 33650 | 33600 | 170 |
| 404 | 20230904 | 115400 | 4049822900 | 33650 | 33650 | 33650 | 33600 | 68 |
| 405 | 20230904 | 115300 | 4047535000 | 33650 | 33650 | 33650 | 33650 | 431 |
| 406 | 20230904 | 115200 | 4033031850 | 33600 | 33650 | 33650 | 33600 | 161 |
| 407 | 20230904 | 115100 | 4027614250 | 33600 | 33600 | 33650 | 33600 | 364 |
| 408 | 20230904 | 115000 | 4015380950 | 33600 | 33600 | 33600 | 33550 | 233 |
| 409 | 20230904 | 114900 | 4007553950 | 33550 | 33550 | 33600 | 33550 | 93 |
| 410 | 20230904 | 114800 | 4004430900 | 33600 | 33600 | 33600 | 33550 | 765 |
| 411 | 20230904 | 114700 | 3978741900 | 33600 | 33600 | 33600 | 33550 | 436 |
| 412 | 20230904 | 114600 | 3964100050 | 33600 | 33650 | 33650 | 33600 | 451 |
| 413 | 20230904 | 114500 | 3948945550 | 33650 | 33600 | 33650 | 33600 | 198 |
| 414 | 20230904 | 114400 | 3942284550 | 33650 | 33650 | 33650 | 33600 | 295 |
| 415 | 20230904 | 114300 | 3932357900 | 33600 | 33600 | 33650 | 33600 | 62 |
| 416 | 20230904 | 114200 | 3930274300 | 33650 | 33600 | 33650 | 33600 | 68 |
| 417 | 20230904 | 114100 | 3927989150 | 33550 | 33550 | 33600 | 33550 | 46 |
| 418 | 20230904 | 114000 | 3926445450 | 33600 | 33550 | 33600 | 33550 | 477 |
| 419 | 20230904 | 113900 | 3910428500 | 33600 | 33600 | 33600 | 33550 | 204 |
| 420 | 20230904 | 113800 | 3903575900 | 33600 | 33600 | 33600 | 33550 | 12 |
| 421 | 20230904 | 113700 | 3903172850 | 33600 | 33550 | 33600 | 33550 | 211 |
| 422 | 20230904 | 113600 | 3896085650 | 33500 | 33550 | 33550 | 33500 | 234 |
| 423 | 20230904 | 113500 | 3888235050 | 33550 | 33550 | 33550 | 33500 | 251 |
| 424 | 20230904 | 113400 | 3879815800 | 33550 | 33550 | 33550 | 33500 | 270 |
| 425 | 20230904 | 113300 | 3870757350 | 33550 | 33500 | 33550 | 33500 | 63 |
| 426 | 20230904 | 113200 | 3868645400 | 33550 | 33500 | 33550 | 33500 | 236 |
| 427 | 20230904 | 113100 | 3860727700 | 33550 | 33500 | 33550 | 33500 | 136 |
| 428 | 20230904 | 113000 | 3856166600 | 33550 | 33550 | 33550 | 33500 | 161 |
| 429 | 20230904 | 112900 | 3850765350 | 33550 | 33550 | 33550 | 33500 | 591 |
| 430 | 20230904 | 112800 | 3830966300 | 33500 | 33550 | 33550 | 33500 | 114 |
| 431 | 20230904 | 112700 | 3827144050 | 33550 | 33550 | 33550 | 33500 | 270 |
| 432 | 20230904 | 112600 | 3818090900 | 33500 | 33550 | 33550 | 33500 | 213 |
| 433 | 20230904 | 112500 | 3810947550 | 33500 | 33550 | 33550 | 33500 | 15 |
| 434 | 20230904 | 112400 | 3810444400 | 33500 | 33550 | 33550 | 33500 | 687 |
| 435 | 20230904 | 112300 | 3787417600 | 33600 | 33550 | 33600 | 33550 | 108 |
| 436 | 20230904 | 112200 | 3783792550 | 33550 | 33600 | 33600 | 33500 | 410 |
| 437 | 20230904 | 112100 | 3770046800 | 33600 | 33500 | 33600 | 33500 | 277 |
| 438 | 20230904 | 112000 | 3760758350 | 33500 | 33500 | 33550 | 33500 | 76 |
| 439 | 20230904 | 111900 | 3758210850 | 33550 | 33550 | 33550 | 33500 | 246 |
| 440 | 20230904 | 111800 | 3749960050 | 33500 | 33500 | 33550 | 33500 | 580 |
| 441 | 20230904 | 111700 | 3730529800 | 33500 | 33500 | 33500 | 33500 | 160 |
| 442 | 20230904 | 111600 | 3725169800 | 33500 | 33500 | 33500 | 33450 | 89 |
| 443 | 20230904 | 111500 | 3722191950 | 33450 | 33550 | 33600 | 33450 | 2048 |
| 444 | 20230904 | 111400 | 3653558700 | 33600 | 33600 | 33600 | 33550 | 373 |
| 445 | 20230904 | 111300 | 3641042600 | 33550 | 33600 | 33600 | 33550 | 215 |
| 446 | 20230904 | 111200 | 3633821400 | 33600 | 33600 | 33600 | 33550 | 176 |
| 447 | 20230904 | 111100 | 3627910050 | 33600 | 33550 | 33600 | 33550 | 379 |
| 448 | 20230904 | 111000 | 3615180400 | 33600 | 33550 | 33600 | 33550 | 1888 |
| 449 | 20230904 | 110900 | 3551822300 | 33550 | 33500 | 33550 | 33500 | 48 |
| 450 | 20230904 | 110800 | 3550212200 | 33550 | 33500 | 33550 | 33500 | 121 |
| 451 | 20230904 | 110700 | 3546157900 | 33500 | 33500 | 33550 | 33500 | 91 |
| 452 | 20230904 | 110600 | 3543106450 | 33550 | 33500 | 33550 | 33500 | 54 |
| 453 | 20230904 | 110500 | 3541297250 | 33550 | 33500 | 33600 | 33500 | 906 |
| 454 | 20230904 | 110400 | 3510863800 | 33600 | 33500 | 33600 | 33450 | 2427 |
| 455 | 20230904 | 110300 | 3429485700 | 33450 | 33500 | 33500 | 33450 | 91 |
| 456 | 20230904 | 110200 | 3426438900 | 33450 | 33500 | 33500 | 33450 | 31 |
| 457 | 20230904 | 110100 | 3425401350 | 33500 | 33450 | 33500 | 33450 | 66 |
| 458 | 20230904 | 110000 | 3423192700 | 33500 | 33500 | 33500 | 33450 | 115 |
| 459 | 20230904 | 105900 | 3419345350 | 33500 | 33500 | 33550 | 33450 | 154 |
| 460 | 20230904 | 105800 | 3414187700 | 33500 | 33500 | 33550 | 33450 | 799 |
| 461 | 20230904 | 105700 | 3387426000 | 33450 | 33450 | 33500 | 33400 | 867 |
| 462 | 20230904 | 105600 | 3358422250 | 33400 | 33400 | 33450 | 33350 | 520 |
| 463 | 20230904 | 105500 | 3341054650 | 33400 | 33350 | 33450 | 33350 | 860 |
| 464 | 20230904 | 105400 | 3312341650 | 33350 | 33400 | 33400 | 33350 | 202 |
| 465 | 20230904 | 105300 | 3305602000 | 33350 | 33350 | 33400 | 33350 | 222 |
| 466 | 20230904 | 105200 | 3298195900 | 33300 | 33300 | 33350 | 33250 | 1310 |
| 467 | 20230904 | 105100 | 3254565200 | 33250 | 33250 | 33300 | 33250 | 330 |
| 468 | 20230904 | 105000 | 3243592400 | 33300 | 33200 | 33300 | 33200 | 482 |
| 469 | 20230904 | 104900 | 3227566400 | 33200 | 33200 | 33250 | 33200 | 333 |
| 470 | 20230904 | 104800 | 3216497900 | 33150 | 33200 | 33250 | 33150 | 488 |
| 471 | 20230904 | 104700 | 3200304450 | 33200 | 33250 | 33250 | 33200 | 432 |
| 472 | 20230904 | 104600 | 3185943000 | 33250 | 33250 | 33300 | 33250 | 141 |
| 473 | 20230904 | 104500 | 3181254200 | 33250 | 33300 | 33300 | 33250 | 823 |
| 474 | 20230904 | 104400 | 3153889100 | 33250 | 33300 | 33300 | 33250 | 98 |
| 475 | 20230904 | 104300 | 3150626500 | 33300 | 33200 | 33350 | 33200 | 2327 |
| 476 | 20230904 | 104200 | 3073246600 | 33200 | 33200 | 33200 | 33150 | 342 |
| 477 | 20230904 | 104100 | 3061892900 | 33150 | 33200 | 33200 | 33150 | 726 |
| 478 | 20230904 | 104000 | 3037797850 | 33200 | 33200 | 33200 | 33150 | 93 |
| 479 | 20230904 | 103900 | 3034712900 | 33150 | 33200 | 33200 | 33150 | 212 |
| 480 | 20230904 | 103800 | 3027675050 | 33200 | 33100 | 33200 | 33100 | 936 |
| 481 | 20230904 | 103700 | 2996607400 | 33150 | 33200 | 33200 | 33100 | 16 |
| 482 | 20230904 | 103600 | 2996076800 | 33150 | 33100 | 33200 | 33100 | 195 |
| 483 | 20230904 | 103500 | 2989612450 | 33100 | 33050 | 33200 | 33000 | 1606 |
| 484 | 20230904 | 103400 | 2936482050 | 33000 | 33050 | 33050 | 33000 | 81 |
| 485 | 20230904 | 103300 | 2933808350 | 33050 | 33050 | 33050 | 33050 | 5 |
| 486 | 20230904 | 103200 | 2933643100 | 33000 | 33000 | 33050 | 33000 | 447 |
| 487 | 20230904 | 103100 | 2918886700 | 33000 | 33000 | 33050 | 33000 | 415 |
| 488 | 20230904 | 103000 | 2905190900 | 33000 | 33050 | 33050 | 33000 | 44 |
| 489 | 20230904 | 102900 | 2903738550 | 33050 | 33050 | 33050 | 33000 | 29 |
| 490 | 20230904 | 102800 | 2902780550 | 33050 | 33050 | 33050 | 33000 | 216 |
| 491 | 20230904 | 102700 | 2895644900 | 33050 | 33050 | 33100 | 33000 | 105 |
| 492 | 20230904 | 102600 | 2892174550 | 33050 | 33100 | 33100 | 33000 | 200 |
| 493 | 20230904 | 102500 | 2885564200 | 33100 | 33050 | 33100 | 33000 | 13 |
| 494 | 20230904 | 102400 | 2885134400 | 33100 | 33050 | 33150 | 33000 | 934 |
| 495 | 20230904 | 102300 | 2854236000 | 33050 | 33050 | 33100 | 33050 | 30 |
| 496 | 20230904 | 102200 | 2853243900 | 33050 | 33100 | 33100 | 33050 | 137 |
| 497 | 20230904 | 102100 | 2848713550 | 33100 | 33050 | 33100 | 33050 | 423 |
| 498 | 20230904 | 102000 | 2834733050 | 33050 | 33100 | 33150 | 33050 | 793 |
| 499 | 20230904 | 101900 | 2808486900 | 33100 | 32900 | 33100 | 32900 | 2806 |
| 500 | 20230904 | 101800 | 2715867000 | 32900 | 32900 | 32950 | 32900 | 188 |
| 501 | 20230904 | 101700 | 2709681250 | 32900 | 32900 | 32950 | 32900 | 156 |
| 502 | 20230904 | 101600 | 2704548500 | 32900 | 32900 | 32950 | 32900 | 185 |
| 503 | 20230904 | 101500 | 2698460850 | 32900 | 32900 | 32950 | 32900 | 205 |
| 504 | 20230904 | 101400 | 2691715700 | 32900 | 32950 | 32950 | 32900 | 1005 |
| 505 | 20230904 | 101300 | 2658650700 | 32900 | 32900 | 32950 | 32900 | 181 |
| 506 | 20230904 | 101200 | 2652695550 | 32950 | 32900 | 32950 | 32900 | 644 |
| 507 | 20230904 | 101100 | 2631502350 | 32900 | 32900 | 32950 | 32850 | 420 |
| 508 | 20230904 | 101000 | 2617685700 | 32900 | 32900 | 32950 | 32900 | 717 |
| 509 | 20230904 | 100900 | 2594096100 | 32900 | 32950 | 33000 | 32900 | 782 |
| 510 | 20230904 | 100800 | 2568330750 | 32950 | 32950 | 33000 | 32950 | 166 |
| 511 | 20230904 | 100700 | 2562859200 | 32950 | 32900 | 32950 | 32900 | 450 |
| 512 | 20230904 | 100600 | 2548041100 | 32950 | 32900 | 32950 | 32850 | 1228 |
| 513 | 20230904 | 100500 | 2507618550 | 32850 | 32850 | 32900 | 32850 | 705 |
| 514 | 20230904 | 100400 | 2484458900 | 32850 | 32900 | 32950 | 32850 | 877 |
| 515 | 20230904 | 100300 | 2455612900 | 32900 | 32800 | 32900 | 32800 | 284 |
| 516 | 20230904 | 100200 | 2446280350 | 32800 | 32900 | 32900 | 32800 | 1065 |
| 517 | 20230904 | 100100 | 2411303050 | 32800 | 32850 | 32900 | 32800 | 1349 |
| 518 | 20230904 | 100000 | 2366989550 | 32900 | 32900 | 32950 | 32850 | 358 |
| 519 | 20230904 | 095900 | 2355214900 | 32950 | 32950 | 32950 | 32900 | 517 |
| 520 | 20230904 | 095800 | 2338199000 | 32950 | 32950 | 33000 | 32900 | 1252 |
| 521 | 20230904 | 095700 | 2296942550 | 32900 | 32900 | 32900 | 32850 | 2261 |
| 522 | 20230904 | 095600 | 2222616250 | 32850 | 32900 | 32900 | 32850 | 467 |
| 523 | 20230904 | 095500 | 2207268950 | 32950 | 32950 | 32950 | 32900 | 1081 |
| 524 | 20230904 | 095400 | 2171701900 | 32900 | 32900 | 33000 | 32900 | 1871 |
| 525 | 20230904 | 095300 | 2110078800 | 32900 | 33000 | 33000 | 32900 | 99 |
| 526 | 20230904 | 095200 | 2106816700 | 32900 | 32950 | 33000 | 32900 | 1790 |
| 527 | 20230904 | 095100 | 2047834900 | 33000 | 33050 | 33050 | 32950 | 2576 |
| 528 | 20230904 | 095000 | 1962833350 | 33050 | 33000 | 33050 | 33000 | 36 |
| 529 | 20230904 | 094900 | 1961644050 | 33000 | 33050 | 33050 | 33000 | 57 |
| 530 | 20230904 | 094800 | 1959761600 | 33050 | 33050 | 33050 | 33000 | 1540 |
| 531 | 20230904 | 094700 | 1908940350 | 33000 | 33000 | 33050 | 33000 | 160 |
| 532 | 20230904 | 094600 | 1903658700 | 33000 | 33000 | 33050 | 33000 | 171 |
| 533 | 20230904 | 094500 | 1898012750 | 33000 | 33050 | 33050 | 33000 | 230 |
| 534 | 20230904 | 094400 | 1890415850 | 33050 | 33050 | 33100 | 33000 | 1326 |
| 535 | 20230904 | 094300 | 1846597200 | 33100 | 33050 | 33100 | 33050 | 145 |
| 536 | 20230904 | 094200 | 1841803950 | 33100 | 33050 | 33100 | 33050 | 132 |
| 537 | 20230904 | 094100 | 1837439500 | 33050 | 33100 | 33100 | 33050 | 62 |
| 538 | 20230904 | 094000 | 1835389750 | 33100 | 33100 | 33100 | 33050 | 507 |
| 539 | 20230904 | 093900 | 1818622850 | 33050 | 33050 | 33100 | 33000 | 839 |
| 540 | 20230904 | 093800 | 1790894450 | 33000 | 33050 | 33050 | 33000 | 704 |
| 541 | 20230904 | 093700 | 1767647800 | 33050 | 33050 | 33100 | 33000 | 1400 |
| 542 | 20230904 | 093600 | 1721362550 | 33100 | 33050 | 33100 | 33000 | 877 |
| 543 | 20230904 | 093500 | 1692378150 | 33050 | 33100 | 33100 | 33050 | 2742 |
| 544 | 20230904 | 093400 | 1601680800 | 33100 | 33150 | 33150 | 33100 | 169 |
| 545 | 20230904 | 093300 | 1596083150 | 33150 | 33150 | 33150 | 33100 | 31 |
| 546 | 20230904 | 093200 | 1595055700 | 33150 | 33150 | 33200 | 33100 | 458 |
| 547 | 20230904 | 093100 | 1579883850 | 33150 | 33100 | 33150 | 33100 | 244 |
| 548 | 20230904 | 093000 | 1571800550 | 33100 | 33150 | 33200 | 33100 | 697 |
| 549 | 20230904 | 092900 | 1548704650 | 33150 | 33200 | 33200 | 33150 | 524 |
| 550 | 20230904 | 092800 | 1531333550 | 33200 | 33150 | 33200 | 33150 | 227 |
| 551 | 20230904 | 092700 | 1523807000 | 33200 | 33200 | 33200 | 33150 | 216 |
| 552 | 20230904 | 092600 | 1516646300 | 33200 | 33200 | 33200 | 33150 | 493 |
| 553 | 20230904 | 092500 | 1500286200 | 33200 | 33300 | 33300 | 33150 | 1415 |
| 554 | 20230904 | 092400 | 1453282300 | 33300 | 33300 | 33350 | 33250 | 897 |
| 555 | 20230904 | 092300 | 1423435650 | 33250 | 33350 | 33400 | 33250 | 642 |
| 556 | 20230904 | 092200 | 1402069450 | 33400 | 33450 | 33500 | 33400 | 608 |
| 557 | 20230904 | 092100 | 1381745200 | 33450 | 33350 | 33550 | 33350 | 1366 |
| 558 | 20230904 | 092000 | 1336043600 | 33350 | 33250 | 33450 | 33250 | 1393 |
| 559 | 20230904 | 091900 | 1289556000 | 33300 | 33350 | 33350 | 33250 | 906 |
| 560 | 20230904 | 091800 | 1259409000 | 33350 | 33300 | 33400 | 33300 | 535 |
| 561 | 20230904 | 091700 | 1241578100 | 33300 | 33100 | 33300 | 33100 | 1475 |
| 562 | 20230904 | 091600 | 1192537100 | 33100 | 33100 | 33100 | 33050 | 732 |
| 563 | 20230904 | 091500 | 1168322150 | 33100 | 33250 | 33250 | 33100 | 2543 |
| 564 | 20230904 | 091400 | 1083984900 | 33250 | 33200 | 33250 | 33200 | 766 |
| 565 | 20230904 | 091300 | 1058530000 | 33250 | 33050 | 33300 | 33050 | 998 |
| 566 | 20230904 | 091200 | 1025461100 | 33050 | 33150 | 33150 | 33000 | 322 |
| 567 | 20230904 | 091100 | 1014819000 | 33100 | 33100 | 33100 | 33000 | 3531 |
| 568 | 20230904 | 091000 | 898123600 | 33100 | 33300 | 33300 | 33050 | 431 |
| 569 | 20230904 | 090900 | 883847050 | 33150 | 33300 | 33300 | 33000 | 4277 |
| 570 | 20230904 | 090800 | 742263650 | 33300 | 33250 | 33300 | 33250 | 436 |
| 571 | 20230904 | 090700 | 727754850 | 33300 | 33050 | 33300 | 33000 | 3066 |
| 572 | 20230904 | 090600 | 626207500 | 33050 | 33000 | 33100 | 33000 | 741 |
| 573 | 20230904 | 090500 | 601734450 | 33000 | 33000 | 33050 | 33000 | 750 |
| 574 | 20230904 | 090400 | 576968150 | 33000 | 33150 | 33200 | 33000 | 2112 |
| 575 | 20230904 | 090300 | 507154900 | 33150 | 33150 | 33200 | 33100 | 834 |
| 576 | 20230904 | 090200 | 479479050 | 33100 | 33250 | 33250 | 32950 | 7185 |
| 577 | 20230904 | 090100 | 242337400 | 33150 | 33250 | 33400 | 33100 | 1764 |
| 578 | 20230904 | 090000 | 183796500 | 33400 | 33500 | 33500 | 33200 | 5355 |