32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 3 | 20230904 | 185500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20230904 | 185400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20230904 | 185300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20230904 | 185200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20230904 | 185100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20230904 | 185000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20230904 | 184900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20230904 | 184800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20230904 | 184700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20230904 | 184600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20230904 | 184500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20230904 | 184400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20230904 | 184300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20230904 | 184200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20230904 | 184100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20230904 | 184000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20230904 | 183900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20230904 | 183800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20230904 | 183700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20230904 | 183600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20230904 | 183500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20230904 | 183400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20230904 | 183300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20230904 | 183200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20230904 | 183100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20230904 | 183000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20230904 | 182900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20230904 | 182800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20230904 | 182700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20230904 | 182600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 33 | 20230904 | 182500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20230904 | 182400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20230904 | 182300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20230904 | 182200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20230904 | 182100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20230904 | 182000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20230904 | 181900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20230904 | 181800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20230904 | 181700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20230904 | 181600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20230904 | 181500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20230904 | 181400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20230904 | 181300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20230904 | 181200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20230904 | 181100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20230904 | 181000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20230904 | 180900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20230904 | 180800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20230904 | 180700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20230904 | 180600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20230904 | 180500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20230904 | 180400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20230904 | 180300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20230904 | 180200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20230904 | 180100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20230904 | 180000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20230904 | 175900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20230904 | 175800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20230904 | 175700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20230904 | 175600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 63 | 20230904 | 175500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20230904 | 175400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20230904 | 175300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20230904 | 175200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20230904 | 175100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20230904 | 175000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20230904 | 174900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20230904 | 174800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20230904 | 174700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20230904 | 174600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20230904 | 174500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20230904 | 174400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20230904 | 174300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20230904 | 174200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20230904 | 174100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20230904 | 174000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20230904 | 173900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20230904 | 173800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20230904 | 173700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20230904 | 173600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20230904 | 173500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20230904 | 173400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20230904 | 173300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20230904 | 173200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20230904 | 173100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20230904 | 173000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20230904 | 172900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20230904 | 172800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20230904 | 172700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20230904 | 172600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 93 | 20230904 | 172500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20230904 | 172400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20230904 | 172300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20230904 | 172200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20230904 | 172100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20230904 | 172000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20230904 | 171900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20230904 | 171800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20230904 | 171700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20230904 | 171600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20230904 | 171500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20230904 | 171400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20230904 | 171300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20230904 | 171200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20230904 | 171100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20230904 | 171000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20230904 | 170900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20230904 | 170800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20230904 | 170700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20230904 | 170600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20230904 | 170500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20230904 | 170400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20230904 | 170300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20230904 | 170200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20230904 | 170100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20230904 | 170000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20230904 | 165900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20230904 | 165800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20230904 | 165700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20230904 | 165600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 123 | 20230904 | 165500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20230904 | 165400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20230904 | 165300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20230904 | 165200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20230904 | 165100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20230904 | 165000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20230904 | 164900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20230904 | 164800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20230904 | 164700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20230904 | 164600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20230904 | 164500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20230904 | 164400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20230904 | 164300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20230904 | 164200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20230904 | 164100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20230904 | 164000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20230904 | 163900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20230904 | 163800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20230904 | 163700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20230904 | 163600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20230904 | 163500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20230904 | 163400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20230904 | 163300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20230904 | 163200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20230904 | 163100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20230904 | 163000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20230904 | 162900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20230904 | 162800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20230904 | 162700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20230904 | 162600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 153 | 20230904 | 162500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20230904 | 162400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20230904 | 162300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20230904 | 162200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20230904 | 162100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20230904 | 162000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20230904 | 161900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20230904 | 161800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20230904 | 161700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20230904 | 161600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20230904 | 161500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20230904 | 161400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20230904 | 161300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20230904 | 161200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20230904 | 161100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20230904 | 161000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20230904 | 160900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20230904 | 160800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20230904 | 160700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20230904 | 160600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20230904 | 160500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20230904 | 160400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20230904 | 160300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20230904 | 160200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20230904 | 160100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20230904 | 160000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20230904 | 155900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20230904 | 155800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20230904 | 155700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20230904 | 155600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 183 | 20230904 | 155500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20230904 | 155400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20230904 | 155300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20230904 | 155200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20230904 | 155100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20230904 | 155000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20230904 | 154900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20230904 | 154800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20230904 | 154700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20230904 | 154600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20230904 | 154500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20230904 | 154400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20230904 | 154300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20230904 | 154200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20230904 | 154100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20230904 | 154000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20230904 | 153900 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20230904 | 153800 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20230904 | 153700 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20230904 | 153600 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20230904 | 153500 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20230904 | 153400 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20230904 | 153300 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20230904 | 153200 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20230904 | 153100 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20230904 | 153000 | 9858192550 | 44650 | 44650 | 44650 | 44650 | 3201 |
| 209 | 20230904 | 152900 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20230904 | 152800 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20230904 | 152700 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20230904 | 152600 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 213 | 20230904 | 152500 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20230904 | 152400 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20230904 | 152300 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20230904 | 152200 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20230904 | 152100 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20230904 | 152000 | 9715267900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20230904 | 151900 | 9715267900 | 44550 | 44500 | 44600 | 44500 | 288 |
| 220 | 20230904 | 151800 | 9702436700 | 44500 | 44450 | 44600 | 44400 | 1556 |
| 221 | 20230904 | 151700 | 9633142600 | 44450 | 44350 | 44450 | 44350 | 547 |
| 222 | 20230904 | 151600 | 9608854650 | 44400 | 44400 | 44450 | 44400 | 619 |
| 223 | 20230904 | 151500 | 9581370400 | 44450 | 44450 | 44450 | 44450 | 5 |
| 224 | 20230904 | 151400 | 9581148150 | 44450 | 44450 | 44450 | 44450 | 6 |
| 225 | 20230904 | 151300 | 9580881450 | 44450 | 44400 | 44450 | 44400 | 10 |
| 226 | 20230904 | 151200 | 9580437150 | 44400 | 44400 | 44450 | 44400 | 112 |
| 227 | 20230904 | 151100 | 9575464050 | 44450 | 44500 | 44500 | 44400 | 211 |
| 228 | 20230904 | 151000 | 9566086450 | 44500 | 44450 | 44500 | 44450 | 54 |
| 229 | 20230904 | 150900 | 9563685600 | 44500 | 44500 | 44500 | 44500 | 5 |
| 230 | 20230904 | 150800 | 9563463100 | 44450 | 44400 | 44500 | 44400 | 300 |
| 231 | 20230904 | 150700 | 9550129000 | 44450 | 44450 | 44450 | 44400 | 6 |
| 232 | 20230904 | 150600 | 9549862400 | 44450 | 44500 | 44500 | 44450 | 37 |
| 233 | 20230904 | 150500 | 9548216900 | 44500 | 44450 | 44500 | 44450 | 26 |
| 234 | 20230904 | 150400 | 9547061000 | 44450 | 44500 | 44500 | 44450 | 3 |
| 235 | 20230904 | 150300 | 9546927550 | 44500 | 44400 | 44500 | 44400 | 94 |
| 236 | 20230904 | 150200 | 9542748400 | 44450 | 44450 | 44450 | 44450 | 2 |
| 237 | 20230904 | 150100 | 9542659500 | 44450 | 44400 | 44450 | 44400 | 171 |
| 238 | 20230904 | 150000 | 9535058800 | 44350 | 44400 | 44400 | 44350 | 264 |
| 239 | 20230904 | 145900 | 9523348950 | 44400 | 44450 | 44450 | 44350 | 89 |
| 240 | 20230904 | 145800 | 9519397200 | 44450 | 44450 | 44450 | 44400 | 103 |
| 241 | 20230904 | 145700 | 9514823600 | 44400 | 44450 | 44450 | 44400 | 79 |
| 242 | 20230904 | 145600 | 9511315950 | 44400 | 44450 | 44450 | 44400 | 492 |
| 243 | 20230904 | 145500 | 9489451350 | 44400 | 44450 | 44450 | 44400 | 318 |
| 244 | 20230904 | 145400 | 9475332100 | 44450 | 44450 | 44450 | 44400 | 106 |
| 245 | 20230904 | 145300 | 9470625350 | 44450 | 44500 | 44500 | 44400 | 183 |
| 246 | 20230904 | 145200 | 9462495150 | 44500 | 44450 | 44500 | 44450 | 212 |
| 247 | 20230904 | 145100 | 9453071650 | 44400 | 44450 | 44500 | 44400 | 696 |
| 248 | 20230904 | 145000 | 9422163400 | 44450 | 44400 | 44450 | 44400 | 360 |
| 249 | 20230904 | 144900 | 9406164700 | 44400 | 44400 | 44400 | 44350 | 350 |
| 250 | 20230904 | 144800 | 9390631300 | 44350 | 44500 | 44500 | 44350 | 763 |
| 251 | 20230904 | 144700 | 9356727350 | 44500 | 44550 | 44550 | 44500 | 199 |
| 252 | 20230904 | 144600 | 9347871450 | 44550 | 44450 | 44550 | 44450 | 188 |
| 253 | 20230904 | 144500 | 9339509450 | 44500 | 44450 | 44500 | 44450 | 180 |
| 254 | 20230904 | 144400 | 9331508150 | 44500 | 44550 | 44550 | 44450 | 89 |
| 255 | 20230904 | 144300 | 9327547500 | 44550 | 44400 | 44550 | 44350 | 1148 |
| 256 | 20230904 | 144200 | 9276571000 | 44400 | 44300 | 44450 | 44300 | 596 |
| 257 | 20230904 | 144100 | 9250130100 | 44300 | 44300 | 44350 | 44300 | 182 |
| 258 | 20230904 | 144000 | 9242067350 | 44350 | 44400 | 44400 | 44300 | 102 |
| 259 | 20230904 | 143900 | 9237543300 | 44350 | 44400 | 44400 | 44350 | 372 |
| 260 | 20230904 | 143800 | 9221037700 | 44400 | 44400 | 44450 | 44350 | 225 |
| 261 | 20230904 | 143700 | 9211055900 | 44450 | 44450 | 44450 | 44400 | 111 |
| 262 | 20230904 | 143600 | 9206127100 | 44400 | 44450 | 44450 | 44400 | 214 |
| 263 | 20230904 | 143500 | 9196620350 | 44400 | 44400 | 44450 | 44400 | 589 |
| 264 | 20230904 | 143400 | 9170468300 | 44400 | 44450 | 44450 | 44400 | 96 |
| 265 | 20230904 | 143300 | 9166205850 | 44400 | 44400 | 44450 | 44400 | 207 |
| 266 | 20230904 | 143200 | 9157014500 | 44450 | 44450 | 44450 | 44400 | 99 |
| 267 | 20230904 | 143100 | 9152615600 | 44450 | 44500 | 44500 | 44400 | 54 |
| 268 | 20230904 | 143000 | 9150216200 | 44450 | 44550 | 44550 | 44450 | 233 |
| 269 | 20230904 | 142900 | 9139853150 | 44550 | 44450 | 44550 | 44450 | 214 |
| 270 | 20230904 | 142800 | 9130334100 | 44500 | 44450 | 44500 | 44450 | 253 |
| 271 | 20230904 | 142700 | 9119080100 | 44500 | 44500 | 44500 | 44450 | 183 |
| 272 | 20230904 | 142600 | 9110940450 | 44500 | 44500 | 44500 | 44450 | 96 |
| 273 | 20230904 | 142500 | 9106672800 | 44500 | 44500 | 44550 | 44450 | 372 |
| 274 | 20230904 | 142400 | 9090118750 | 44550 | 44500 | 44550 | 44450 | 434 |
| 275 | 20230904 | 142300 | 9070800800 | 44500 | 44500 | 44500 | 44450 | 189 |
| 276 | 20230904 | 142200 | 9062399400 | 44500 | 44500 | 44500 | 44500 | 166 |
| 277 | 20230904 | 142100 | 9055012400 | 44550 | 44550 | 44550 | 44500 | 69 |
| 278 | 20230904 | 142000 | 9051940950 | 44550 | 44550 | 44550 | 44500 | 5 |
| 279 | 20230904 | 141900 | 9051718250 | 44550 | 44550 | 44550 | 44500 | 8 |
| 280 | 20230904 | 141800 | 9051361900 | 44550 | 44550 | 44550 | 44500 | 140 |
| 281 | 20230904 | 141700 | 9045131500 | 44550 | 44550 | 44550 | 44550 | 7 |
| 282 | 20230904 | 141600 | 9044819650 | 44550 | 44600 | 44600 | 44550 | 202 |
| 283 | 20230904 | 141500 | 9035820350 | 44600 | 44600 | 44600 | 44550 | 22 |
| 284 | 20230904 | 141400 | 9034839250 | 44600 | 44600 | 44600 | 44600 | 38 |
| 285 | 20230904 | 141300 | 9033144450 | 44600 | 44500 | 44600 | 44500 | 405 |
| 286 | 20230904 | 141200 | 9015101600 | 44500 | 44550 | 44550 | 44450 | 187 |
| 287 | 20230904 | 141100 | 9006779800 | 44500 | 44500 | 44500 | 44450 | 634 |
| 288 | 20230904 | 141000 | 8978566900 | 44500 | 44500 | 44550 | 44500 | 75 |
| 289 | 20230904 | 140900 | 8975229150 | 44550 | 44500 | 44550 | 44500 | 142 |
| 290 | 20230904 | 140800 | 8968909750 | 44500 | 44550 | 44550 | 44500 | 340 |
| 291 | 20230904 | 140700 | 8953779450 | 44550 | 44550 | 44550 | 44500 | 98 |
| 292 | 20230904 | 140600 | 8949418000 | 44500 | 44550 | 44550 | 44500 | 15 |
| 293 | 20230904 | 140500 | 8948749800 | 44550 | 44550 | 44550 | 44550 | 428 |
| 294 | 20230904 | 140400 | 8929682400 | 44550 | 44550 | 44550 | 44500 | 10 |
| 295 | 20230904 | 140300 | 8929236950 | 44550 | 44550 | 44550 | 44550 | 19 |
| 296 | 20230904 | 140200 | 8928390500 | 44550 | 44450 | 44550 | 44400 | 1043 |
| 297 | 20230904 | 140100 | 8882002150 | 44450 | 44450 | 44450 | 44400 | 75 |
| 298 | 20230904 | 140000 | 8878668550 | 44450 | 44400 | 44450 | 44400 | 330 |
| 299 | 20230904 | 135900 | 8864016250 | 44450 | 44400 | 44450 | 44400 | 346 |
| 300 | 20230904 | 135800 | 8848653150 | 44400 | 44450 | 44450 | 44400 | 20 |
| 301 | 20230904 | 135700 | 8847765000 | 44450 | 44450 | 44450 | 44450 | 34 |
| 302 | 20230904 | 135600 | 8846253700 | 44450 | 44350 | 44450 | 44350 | 2261 |
| 303 | 20230904 | 135500 | 8745897900 | 44350 | 44350 | 44350 | 44300 | 60 |
| 304 | 20230904 | 135400 | 8743236950 | 44350 | 44300 | 44350 | 44300 | 6 |
| 305 | 20230904 | 135300 | 8742970900 | 44350 | 44350 | 44350 | 44350 | 9 |
| 306 | 20230904 | 135200 | 8742571750 | 44350 | 44350 | 44350 | 44300 | 16 |
| 307 | 20230904 | 135100 | 8741862500 | 44350 | 44300 | 44350 | 44300 | 22 |
| 308 | 20230904 | 135000 | 8740887800 | 44350 | 44300 | 44350 | 44300 | 263 |
| 309 | 20230904 | 134900 | 8729236350 | 44300 | 44350 | 44350 | 44300 | 5 |
| 310 | 20230904 | 134800 | 8729014650 | 44350 | 44350 | 44350 | 44300 | 6 |
| 311 | 20230904 | 134700 | 8728748600 | 44350 | 44350 | 44350 | 44300 | 98 |
| 312 | 20230904 | 134600 | 8724406850 | 44350 | 44350 | 44350 | 44300 | 82 |
| 313 | 20230904 | 134500 | 8720774100 | 44300 | 44300 | 44350 | 44300 | 209 |
| 314 | 20230904 | 134400 | 8711514950 | 44300 | 44350 | 44350 | 44300 | 100 |
| 315 | 20230904 | 134300 | 8707084850 | 44350 | 44350 | 44350 | 44300 | 122 |
| 316 | 20230904 | 134200 | 8701679800 | 44300 | 44350 | 44350 | 44300 | 166 |
| 317 | 20230904 | 134100 | 8694325450 | 44400 | 44250 | 44400 | 44250 | 441 |
| 318 | 20230904 | 134000 | 8674781350 | 44300 | 44300 | 44300 | 44250 | 149 |
| 319 | 20230904 | 133900 | 8668184900 | 44300 | 44300 | 44300 | 44250 | 112 |
| 320 | 20230904 | 133800 | 8663227800 | 44300 | 44300 | 44300 | 44250 | 275 |
| 321 | 20230904 | 133700 | 8651049700 | 44300 | 44200 | 44300 | 44200 | 357 |
| 322 | 20230904 | 133600 | 8635256850 | 44200 | 44250 | 44250 | 44200 | 106 |
| 323 | 20230904 | 133500 | 8630570950 | 44250 | 44200 | 44250 | 44200 | 106 |
| 324 | 20230904 | 133400 | 8625885200 | 44200 | 44200 | 44250 | 44200 | 183 |
| 325 | 20230904 | 133300 | 8617796350 | 44250 | 44250 | 44250 | 44200 | 95 |
| 326 | 20230904 | 133200 | 8613597050 | 44200 | 44200 | 44250 | 44200 | 349 |
| 327 | 20230904 | 133100 | 8598170500 | 44200 | 44300 | 44300 | 44200 | 1193 |
| 328 | 20230904 | 133000 | 8545341950 | 44300 | 44300 | 44300 | 44250 | 892 |
| 329 | 20230904 | 132900 | 8505828050 | 44250 | 44300 | 44300 | 44250 | 206 |
| 330 | 20230904 | 132800 | 8496712500 | 44300 | 44250 | 44300 | 44250 | 229 |
| 331 | 20230904 | 132700 | 8486577750 | 44300 | 44250 | 44300 | 44250 | 112 |
| 332 | 20230904 | 132600 | 8481620700 | 44300 | 44250 | 44300 | 44250 | 248 |
| 333 | 20230904 | 132500 | 8470645650 | 44250 | 44250 | 44250 | 44200 | 693 |
| 334 | 20230904 | 132400 | 8439981000 | 44250 | 44300 | 44300 | 44250 | 102 |
| 335 | 20230904 | 132300 | 8435467450 | 44250 | 44250 | 44250 | 44250 | 188 |
| 336 | 20230904 | 132200 | 8427148450 | 44250 | 44300 | 44300 | 44250 | 285 |
| 337 | 20230904 | 132100 | 8414531000 | 44300 | 44100 | 44300 | 44100 | 2320 |
| 338 | 20230904 | 132000 | 8311981400 | 44100 | 44100 | 44150 | 44100 | 147 |
| 339 | 20230904 | 131900 | 8305498650 | 44100 | 44100 | 44150 | 44100 | 110 |
| 340 | 20230904 | 131800 | 8300647600 | 44100 | 44100 | 44100 | 44100 | 320 |
| 341 | 20230904 | 131700 | 8286535600 | 44100 | 44150 | 44150 | 44100 | 91 |
| 342 | 20230904 | 131600 | 8282522450 | 44150 | 44100 | 44150 | 44100 | 156 |
| 343 | 20230904 | 131500 | 8275639900 | 44150 | 44050 | 44150 | 44050 | 395 |
| 344 | 20230904 | 131400 | 8258219850 | 44100 | 44050 | 44100 | 44000 | 785 |
| 345 | 20230904 | 131300 | 8223614550 | 44000 | 43950 | 44000 | 43950 | 721 |
| 346 | 20230904 | 131200 | 8191894750 | 43950 | 44000 | 44000 | 43950 | 132 |
| 347 | 20230904 | 131100 | 8186093300 | 43950 | 44000 | 44000 | 43950 | 90 |
| 348 | 20230904 | 131000 | 8182137750 | 44000 | 43950 | 44000 | 43950 | 120 |
| 349 | 20230904 | 130900 | 8176862150 | 44000 | 44000 | 44000 | 43950 | 102 |
| 350 | 20230904 | 130800 | 8172378350 | 44000 | 44000 | 44000 | 44000 | 211 |
| 351 | 20230904 | 130700 | 8163094350 | 44000 | 44050 | 44050 | 44000 | 198 |
| 352 | 20230904 | 130600 | 8154380050 | 44050 | 44000 | 44050 | 44000 | 326 |
| 353 | 20230904 | 130500 | 8140028600 | 44050 | 43950 | 44050 | 43950 | 437 |
| 354 | 20230904 | 130400 | 8120805000 | 43950 | 43950 | 44000 | 43950 | 119 |
| 355 | 20230904 | 130300 | 8115574900 | 43950 | 43950 | 43950 | 43900 | 154 |
| 356 | 20230904 | 130200 | 8108809400 | 43950 | 44000 | 44000 | 43950 | 91 |
| 357 | 20230904 | 130100 | 8104809900 | 43950 | 44050 | 44050 | 43950 | 250 |
| 358 | 20230904 | 130000 | 8093810750 | 44050 | 44000 | 44050 | 43950 | 110 |
| 359 | 20230904 | 125900 | 8088970650 | 43950 | 44000 | 44050 | 43950 | 220 |
| 360 | 20230904 | 125800 | 8079299750 | 44000 | 43950 | 44000 | 43900 | 360 |
| 361 | 20230904 | 125700 | 8063476400 | 43950 | 43950 | 43950 | 43950 | 103 |
| 362 | 20230904 | 125600 | 8058949550 | 43900 | 43900 | 43950 | 43900 | 199 |
| 363 | 20230904 | 125500 | 8050210700 | 43950 | 43900 | 43950 | 43900 | 82 |
| 364 | 20230904 | 125400 | 8046610800 | 43900 | 43950 | 43950 | 43900 | 159 |
| 365 | 20230904 | 125300 | 8039627750 | 44000 | 43950 | 44000 | 43950 | 119 |
| 366 | 20230904 | 125200 | 8034395800 | 43950 | 43950 | 43950 | 43900 | 132 |
| 367 | 20230904 | 125100 | 8028598750 | 43950 | 43950 | 44000 | 43950 | 338 |
| 368 | 20230904 | 125000 | 8013743150 | 44000 | 43900 | 44000 | 43900 | 523 |
| 369 | 20230904 | 124900 | 7990741900 | 43900 | 43900 | 43900 | 43900 | 80 |
| 370 | 20230904 | 124800 | 7987229900 | 43900 | 43900 | 43900 | 43900 | 166 |
| 371 | 20230904 | 124700 | 7979942500 | 43900 | 43900 | 43900 | 43850 | 121 |
| 372 | 20230904 | 124600 | 7974631350 | 43900 | 43900 | 43950 | 43900 | 274 |
| 373 | 20230904 | 124500 | 7962602650 | 43950 | 43900 | 43950 | 43900 | 86 |
| 374 | 20230904 | 124400 | 7958827100 | 43900 | 43850 | 43900 | 43850 | 384 |
| 375 | 20230904 | 124300 | 7941974400 | 43850 | 43850 | 43850 | 43850 | 170 |
| 376 | 20230904 | 124200 | 7934519900 | 43900 | 43900 | 43900 | 43850 | 178 |
| 377 | 20230904 | 124100 | 7926710550 | 43900 | 43850 | 43900 | 43850 | 75 |
| 378 | 20230904 | 124000 | 7923421650 | 43850 | 43850 | 43900 | 43850 | 158 |
| 379 | 20230904 | 123900 | 7916493150 | 43850 | 43850 | 43850 | 43850 | 206 |
| 380 | 20230904 | 123800 | 7907460050 | 43850 | 43850 | 43850 | 43850 | 168 |
| 381 | 20230904 | 123700 | 7900093250 | 43850 | 43900 | 43900 | 43850 | 91 |
| 382 | 20230904 | 123600 | 7896102500 | 43850 | 43850 | 43850 | 43850 | 87 |
| 383 | 20230904 | 123500 | 7892287550 | 43850 | 43900 | 43900 | 43850 | 336 |
| 384 | 20230904 | 123400 | 7877541200 | 43900 | 43900 | 43950 | 43900 | 339 |
| 385 | 20230904 | 123300 | 7862658850 | 43900 | 43950 | 43950 | 43900 | 405 |
| 386 | 20230904 | 123200 | 7844879100 | 43900 | 43900 | 43900 | 43900 | 202 |
| 387 | 20230904 | 123100 | 7836011300 | 43900 | 43950 | 43950 | 43900 | 90 |
| 388 | 20230904 | 123000 | 7832060200 | 43900 | 43900 | 43950 | 43900 | 178 |
| 389 | 20230904 | 122900 | 7824245800 | 43900 | 43950 | 43950 | 43900 | 1123 |
| 390 | 20230904 | 122800 | 7774900000 | 43950 | 43950 | 43950 | 43950 | 82 |
| 391 | 20230904 | 122700 | 7771296100 | 43950 | 43950 | 43950 | 43950 | 184 |
| 392 | 20230904 | 122600 | 7763209300 | 43950 | 44000 | 44000 | 43950 | 78 |
| 393 | 20230904 | 122500 | 7759781100 | 43950 | 43950 | 43950 | 43950 | 95 |
| 394 | 20230904 | 122400 | 7755605850 | 43950 | 43950 | 43950 | 43950 | 82 |
| 395 | 20230904 | 122300 | 7752001950 | 44000 | 43950 | 44000 | 43950 | 801 |
| 396 | 20230904 | 122200 | 7716777000 | 43950 | 43950 | 43950 | 43950 | 180 |
| 397 | 20230904 | 122100 | 7708866000 | 43950 | 44000 | 44000 | 43950 | 197 |
| 398 | 20230904 | 122000 | 7700204500 | 43900 | 43800 | 43950 | 43800 | 1189 |
| 399 | 20230904 | 121900 | 7648014550 | 43800 | 43800 | 43800 | 43800 | 250 |
| 400 | 20230904 | 121800 | 7637064550 | 43800 | 43800 | 43800 | 43800 | 177 |
| 401 | 20230904 | 121700 | 7629311950 | 43800 | 43800 | 43800 | 43800 | 167 |
| 402 | 20230904 | 121600 | 7621997350 | 43800 | 43800 | 43850 | 43800 | 262 |
| 403 | 20230904 | 121500 | 7610521700 | 43850 | 43800 | 43900 | 43800 | 1002 |
| 404 | 20230904 | 121400 | 7566582050 | 43800 | 43800 | 43800 | 43800 | 165 |
| 405 | 20230904 | 121300 | 7559355050 | 43800 | 43800 | 43850 | 43800 | 830 |
| 406 | 20230904 | 121200 | 7523000600 | 43800 | 43800 | 43800 | 43800 | 147 |
| 407 | 20230904 | 121100 | 7516562000 | 43800 | 43800 | 43850 | 43750 | 258 |
| 408 | 20230904 | 121000 | 7505264900 | 43700 | 43750 | 43850 | 43700 | 1347 |
| 409 | 20230904 | 120900 | 7446282900 | 43700 | 43700 | 43700 | 43700 | 190 |
| 410 | 20230904 | 120800 | 7437979900 | 43700 | 43700 | 43750 | 43700 | 223 |
| 411 | 20230904 | 120700 | 7428234650 | 43750 | 43700 | 43750 | 43700 | 95 |
| 412 | 20230904 | 120600 | 7424082850 | 43700 | 43700 | 43700 | 43700 | 187 |
| 413 | 20230904 | 120500 | 7415910950 | 43750 | 43750 | 43750 | 43700 | 288 |
| 414 | 20230904 | 120400 | 7403314750 | 43700 | 43750 | 43750 | 43700 | 2432 |
| 415 | 20230904 | 120300 | 7297029250 | 43750 | 43750 | 43750 | 43750 | 473 |
| 416 | 20230904 | 120200 | 7276335500 | 43750 | 43750 | 43800 | 43750 | 100 |
| 417 | 20230904 | 120100 | 7271960300 | 43750 | 43750 | 43800 | 43750 | 194 |
| 418 | 20230904 | 120000 | 7263472750 | 43750 | 43750 | 43750 | 43700 | 247 |
| 419 | 20230904 | 115900 | 7252666550 | 43750 | 43700 | 43750 | 43700 | 98 |
| 420 | 20230904 | 115800 | 7248383600 | 43700 | 43750 | 43750 | 43700 | 104 |
| 421 | 20230904 | 115700 | 7243838300 | 43750 | 43750 | 43750 | 43700 | 220 |
| 422 | 20230904 | 115600 | 7234216950 | 43750 | 43750 | 43750 | 43700 | 118 |
| 423 | 20230904 | 115500 | 7229059000 | 43700 | 43750 | 43750 | 43700 | 180 |
| 424 | 20230904 | 115400 | 7221187800 | 43800 | 43850 | 43850 | 43800 | 107 |
| 425 | 20230904 | 115300 | 7216499700 | 43800 | 43850 | 43850 | 43800 | 93 |
| 426 | 20230904 | 115200 | 7212426050 | 43800 | 43750 | 43850 | 43600 | 1340 |
| 427 | 20230904 | 115100 | 7153873200 | 43750 | 43750 | 43750 | 43700 | 126 |
| 428 | 20230904 | 115000 | 7148366600 | 43700 | 43700 | 43750 | 43700 | 327 |
| 429 | 20230904 | 114900 | 7134070350 | 43750 | 43650 | 43750 | 43600 | 809 |
| 430 | 20230904 | 114800 | 7098756400 | 43600 | 43600 | 43600 | 43600 | 264 |
| 431 | 20230904 | 114700 | 7087246000 | 43550 | 43550 | 43550 | 43550 | 159 |
| 432 | 20230904 | 114600 | 7080321550 | 43550 | 43600 | 43600 | 43550 | 208 |
| 433 | 20230904 | 114500 | 7071253250 | 43600 | 43500 | 43650 | 43500 | 143 |
| 434 | 20230904 | 114400 | 7065018500 | 43600 | 43550 | 43600 | 43500 | 522 |
| 435 | 20230904 | 114300 | 7042279600 | 43550 | 43550 | 43600 | 43550 | 197 |
| 436 | 20230904 | 114200 | 7033698600 | 43600 | 43550 | 43600 | 43550 | 198 |
| 437 | 20230904 | 114100 | 7025074200 | 43550 | 43550 | 43550 | 43550 | 111 |
| 438 | 20230904 | 114000 | 7020240150 | 43550 | 43550 | 43550 | 43500 | 114 |
| 439 | 20230904 | 113900 | 7015279600 | 43550 | 43550 | 43550 | 43550 | 222 |
| 440 | 20230904 | 113800 | 7005611500 | 43550 | 43550 | 43550 | 43500 | 242 |
| 441 | 20230904 | 113700 | 6995073450 | 43500 | 43600 | 43600 | 43500 | 72 |
| 442 | 20230904 | 113600 | 6991941350 | 43550 | 43500 | 43600 | 43500 | 439 |
| 443 | 20230904 | 113500 | 6972830300 | 43500 | 43500 | 43550 | 43500 | 120 |
| 444 | 20230904 | 113400 | 6967609650 | 43500 | 43450 | 43500 | 43400 | 686 |
| 445 | 20230904 | 113300 | 6937799200 | 43400 | 43350 | 43400 | 43350 | 734 |
| 446 | 20230904 | 113200 | 6905948050 | 43350 | 43300 | 43400 | 43300 | 1792 |
| 447 | 20230904 | 113100 | 6828260150 | 43350 | 43400 | 43400 | 43250 | 2379 |
| 448 | 20230904 | 113000 | 6725222650 | 43450 | 43500 | 43500 | 43350 | 415 |
| 449 | 20230904 | 112900 | 6707214850 | 43400 | 43450 | 43450 | 43300 | 5083 |
| 450 | 20230904 | 112800 | 6486930800 | 43450 | 43450 | 43500 | 43450 | 1057 |
| 451 | 20230904 | 112700 | 6440985750 | 43450 | 43400 | 43500 | 43350 | 2017 |
| 452 | 20230904 | 112600 | 6353414050 | 43450 | 43550 | 43550 | 43400 | 898 |
| 453 | 20230904 | 112500 | 6314379700 | 43550 | 43350 | 43600 | 43350 | 3147 |
| 454 | 20230904 | 112400 | 6177667200 | 43350 | 43500 | 43550 | 43300 | 2357 |
| 455 | 20230904 | 112300 | 6075329450 | 43500 | 43550 | 43550 | 43500 | 556 |
| 456 | 20230904 | 112200 | 6051132450 | 43550 | 43600 | 43600 | 43550 | 324 |
| 457 | 20230904 | 112100 | 6037019650 | 43600 | 43550 | 43600 | 43550 | 320 |
| 458 | 20230904 | 112000 | 6023083600 | 43600 | 43550 | 43600 | 43550 | 243 |
| 459 | 20230904 | 111900 | 6012497750 | 43550 | 43450 | 43600 | 43450 | 1686 |
| 460 | 20230904 | 111800 | 5939121200 | 43450 | 43600 | 43600 | 43450 | 4108 |
| 461 | 20230904 | 111700 | 5760308750 | 43650 | 43600 | 43650 | 43600 | 147 |
| 462 | 20230904 | 111600 | 5753898650 | 43600 | 43600 | 43650 | 43600 | 1613 |
| 463 | 20230904 | 111500 | 5683571600 | 43650 | 43700 | 43700 | 43600 | 659 |
| 464 | 20230904 | 111400 | 5654801650 | 43700 | 43700 | 43750 | 43700 | 953 |
| 465 | 20230904 | 111300 | 5613155150 | 43700 | 43800 | 43800 | 43700 | 587 |
| 466 | 20230904 | 111200 | 5587492950 | 43800 | 43800 | 43800 | 43700 | 657 |
| 467 | 20230904 | 111100 | 5558751150 | 43750 | 43750 | 43800 | 43700 | 1422 |
| 468 | 20230904 | 111000 | 5496523300 | 43750 | 43850 | 43850 | 43750 | 711 |
| 469 | 20230904 | 110900 | 5465403500 | 43800 | 43950 | 43950 | 43800 | 5256 |
| 470 | 20230904 | 110800 | 5234853450 | 43950 | 44000 | 44000 | 43950 | 100 |
| 471 | 20230904 | 110700 | 5230457650 | 43950 | 44000 | 44000 | 43950 | 305 |
| 472 | 20230904 | 110600 | 5217042250 | 44050 | 44000 | 44050 | 44000 | 1451 |
| 473 | 20230904 | 110500 | 5153198200 | 44000 | 44000 | 44000 | 43950 | 134 |
| 474 | 20230904 | 110400 | 5147307000 | 43950 | 44000 | 44000 | 43950 | 2825 |
| 475 | 20230904 | 110300 | 5023088550 | 44000 | 44100 | 44100 | 44000 | 2801 |
| 476 | 20230904 | 110200 | 4899805600 | 44100 | 44050 | 44100 | 44050 | 179 |
| 477 | 20230904 | 110100 | 4891919750 | 44050 | 44100 | 44150 | 44050 | 505 |
| 478 | 20230904 | 110000 | 4869652900 | 44150 | 44150 | 44150 | 44100 | 106 |
| 479 | 20230904 | 105900 | 4864977900 | 44150 | 44100 | 44150 | 44100 | 187 |
| 480 | 20230904 | 105800 | 4856730550 | 44150 | 44050 | 44200 | 44050 | 791 |
| 481 | 20230904 | 105700 | 4821835350 | 44100 | 44050 | 44100 | 44050 | 526 |
| 482 | 20230904 | 105600 | 4798655450 | 44050 | 44250 | 44250 | 44050 | 6191 |
| 483 | 20230904 | 105500 | 4525373600 | 44250 | 44350 | 44350 | 44250 | 1538 |
| 484 | 20230904 | 105400 | 4457214850 | 44300 | 44350 | 44350 | 44300 | 163 |
| 485 | 20230904 | 105300 | 4449989600 | 44350 | 44400 | 44400 | 44350 | 677 |
| 486 | 20230904 | 105200 | 4419962950 | 44350 | 44300 | 44400 | 44300 | 1633 |
| 487 | 20230904 | 105100 | 4347514500 | 44350 | 44300 | 44350 | 44300 | 11 |
| 488 | 20230904 | 105000 | 4347026750 | 44300 | 44350 | 44350 | 44200 | 3083 |
| 489 | 20230904 | 104900 | 4210523750 | 44350 | 44350 | 44350 | 44300 | 1423 |
| 490 | 20230904 | 104800 | 4147433900 | 44350 | 44450 | 44450 | 44350 | 2009 |
| 491 | 20230904 | 104700 | 4058244450 | 44450 | 44450 | 44450 | 44450 | 126 |
| 492 | 20230904 | 104600 | 4052643750 | 44450 | 44550 | 44550 | 44450 | 2626 |
| 493 | 20230904 | 104500 | 3935850900 | 44550 | 44550 | 44550 | 44500 | 565 |
| 494 | 20230904 | 104400 | 3910705850 | 44550 | 44550 | 44550 | 44550 | 325 |
| 495 | 20230904 | 104300 | 3896227100 | 44500 | 44500 | 44500 | 44450 | 3180 |
| 496 | 20230904 | 104200 | 3754727850 | 44550 | 44550 | 44550 | 44550 | 19 |
| 497 | 20230904 | 104100 | 3753881400 | 44550 | 44550 | 44550 | 44500 | 152 |
| 498 | 20230904 | 104000 | 3747115650 | 44550 | 44600 | 44600 | 44550 | 706 |
| 499 | 20230904 | 103900 | 3715663200 | 44600 | 44600 | 44600 | 44600 | 27 |
| 500 | 20230904 | 103800 | 3714459000 | 44600 | 44650 | 44650 | 44550 | 1149 |
| 501 | 20230904 | 103700 | 3663228250 | 44650 | 44650 | 44650 | 44600 | 475 |
| 502 | 20230904 | 103600 | 3642042750 | 44650 | 44600 | 44650 | 44600 | 208 |
| 503 | 20230904 | 103500 | 3632765800 | 44600 | 44650 | 44650 | 44600 | 561 |
| 504 | 20230904 | 103400 | 3607745150 | 44650 | 44650 | 44650 | 44600 | 62 |
| 505 | 20230904 | 103300 | 3604979550 | 44650 | 44650 | 44700 | 44650 | 584 |
| 506 | 20230904 | 103200 | 3578903850 | 44650 | 44700 | 44700 | 44650 | 197 |
| 507 | 20230904 | 103100 | 3570107550 | 44700 | 44650 | 44700 | 44650 | 40 |
| 508 | 20230904 | 103000 | 3568321450 | 44650 | 44650 | 44700 | 44650 | 168 |
| 509 | 20230904 | 102900 | 3560820050 | 44700 | 44700 | 44700 | 44700 | 5 |
| 510 | 20230904 | 102800 | 3560596550 | 44700 | 44650 | 44700 | 44650 | 108 |
| 511 | 20230904 | 102700 | 3555769200 | 44700 | 44700 | 44750 | 44650 | 286 |
| 512 | 20230904 | 102600 | 3542991050 | 44700 | 44750 | 44750 | 44700 | 733 |
| 513 | 20230904 | 102500 | 3510223450 | 44750 | 44750 | 44800 | 44750 | 725 |
| 514 | 20230904 | 102400 | 3477779250 | 44750 | 44750 | 44800 | 44750 | 355 |
| 515 | 20230904 | 102300 | 3461887250 | 44800 | 44800 | 44800 | 44800 | 11 |
| 516 | 20230904 | 102200 | 3461394450 | 44800 | 44850 | 44850 | 44750 | 1249 |
| 517 | 20230904 | 102100 | 3405490450 | 44800 | 44850 | 44850 | 44800 | 24 |
| 518 | 20230904 | 102000 | 3404415150 | 44850 | 44850 | 44850 | 44800 | 95 |
| 519 | 20230904 | 101900 | 3400156900 | 44800 | 44800 | 44800 | 44800 | 106 |
| 520 | 20230904 | 101800 | 3395408100 | 44800 | 44850 | 44850 | 44800 | 295 |
| 521 | 20230904 | 101700 | 3382191000 | 44850 | 44800 | 44850 | 44800 | 3 |
| 522 | 20230904 | 101600 | 3382056550 | 44850 | 44800 | 44850 | 44750 | 474 |
| 523 | 20230904 | 101500 | 3360820350 | 44800 | 44800 | 44800 | 44750 | 314 |
| 524 | 20230904 | 101400 | 3346753250 | 44800 | 44850 | 44850 | 44800 | 163 |
| 525 | 20230904 | 101300 | 3339450200 | 44850 | 44850 | 44850 | 44800 | 13 |
| 526 | 20230904 | 101200 | 3338867250 | 44850 | 44800 | 44850 | 44800 | 1232 |
| 527 | 20230904 | 101100 | 3283673300 | 44800 | 44900 | 44900 | 44800 | 2014 |
| 528 | 20230904 | 101000 | 3193312000 | 44900 | 44950 | 44950 | 44900 | 7 |
| 529 | 20230904 | 100900 | 3192997400 | 44900 | 44950 | 44950 | 44900 | 2 |
| 530 | 20230904 | 100800 | 3192907550 | 44950 | 44950 | 44950 | 44900 | 13 |
| 531 | 20230904 | 100700 | 3192323700 | 44900 | 44950 | 44950 | 44900 | 43 |
| 532 | 20230904 | 100600 | 3190392650 | 44950 | 44950 | 44950 | 44950 | 11 |
| 533 | 20230904 | 100500 | 3189898200 | 44900 | 44900 | 44900 | 44850 | 281 |
| 534 | 20230904 | 100400 | 3177281800 | 44900 | 44950 | 44950 | 44900 | 171 |
| 535 | 20230904 | 100300 | 3169600450 | 44950 | 44900 | 44950 | 44900 | 46 |
| 536 | 20230904 | 100200 | 3167534950 | 44950 | 44950 | 44950 | 44950 | 26 |
| 537 | 20230904 | 100100 | 3166366250 | 44900 | 44900 | 44900 | 44900 | 215 |
| 538 | 20230904 | 100000 | 3156712750 | 44950 | 45050 | 45050 | 44900 | 83 |
| 539 | 20230904 | 095900 | 3152978100 | 45000 | 45100 | 45100 | 45000 | 699 |
| 540 | 20230904 | 095800 | 3121489550 | 45050 | 44900 | 45100 | 44900 | 1204 |
| 541 | 20230904 | 095700 | 3067296750 | 44850 | 44900 | 44900 | 44850 | 361 |
| 542 | 20230904 | 095600 | 3051099000 | 44850 | 44850 | 44850 | 44850 | 220 |
| 543 | 20230904 | 095500 | 3041232000 | 44850 | 44850 | 44900 | 44800 | 546 |
| 544 | 20230904 | 095400 | 3016756050 | 44850 | 44850 | 44900 | 44850 | 98 |
| 545 | 20230904 | 095300 | 3012360050 | 44850 | 44950 | 44950 | 44850 | 2102 |
| 546 | 20230904 | 095200 | 2918000750 | 44950 | 45000 | 45050 | 44950 | 888 |
| 547 | 20230904 | 095100 | 2878066400 | 45050 | 45000 | 45050 | 45000 | 255 |
| 548 | 20230904 | 095000 | 2866591250 | 45000 | 45050 | 45100 | 45000 | 215 |
| 549 | 20230904 | 094900 | 2856906200 | 45100 | 45150 | 45150 | 45100 | 228 |
| 550 | 20230904 | 094800 | 2846618350 | 45100 | 45200 | 45200 | 45100 | 2056 |
| 551 | 20230904 | 094700 | 2753765750 | 45200 | 45100 | 45200 | 45100 | 463 |
| 552 | 20230904 | 094600 | 2732851100 | 45100 | 45100 | 45150 | 45100 | 561 |
| 553 | 20230904 | 094500 | 2707542300 | 45150 | 45250 | 45300 | 45150 | 961 |
| 554 | 20230904 | 094400 | 2664096850 | 45300 | 45300 | 45300 | 45250 | 279 |
| 555 | 20230904 | 094300 | 2651458750 | 45300 | 45350 | 45350 | 45300 | 544 |
| 556 | 20230904 | 094200 | 2626793350 | 45350 | 45400 | 45400 | 45350 | 154 |
| 557 | 20230904 | 094100 | 2619804750 | 45400 | 45500 | 45500 | 45400 | 1077 |
| 558 | 20230904 | 094000 | 2570863850 | 45500 | 45500 | 45500 | 45500 | 123 |
| 559 | 20230904 | 093900 | 2565267350 | 45500 | 45450 | 45500 | 45350 | 1453 |
| 560 | 20230904 | 093800 | 2499267800 | 45450 | 45400 | 45500 | 45350 | 743 |
| 561 | 20230904 | 093700 | 2465540600 | 45400 | 45450 | 45500 | 45400 | 789 |
| 562 | 20230904 | 093600 | 2429716800 | 45450 | 45450 | 45500 | 45450 | 281 |
| 563 | 20230904 | 093500 | 2416944350 | 45450 | 45500 | 45500 | 45450 | 855 |
| 564 | 20230904 | 093400 | 2378080300 | 45450 | 45450 | 45450 | 45400 | 696 |
| 565 | 20230904 | 093300 | 2346452600 | 45400 | 45550 | 45550 | 45400 | 2753 |
| 566 | 20230904 | 093200 | 2221184150 | 45550 | 45600 | 45600 | 45500 | 573 |
| 567 | 20230904 | 093100 | 2195083250 | 45550 | 45500 | 45600 | 45500 | 1091 |
| 568 | 20230904 | 093000 | 2145397950 | 45500 | 45250 | 45550 | 45250 | 1745 |
| 569 | 20230904 | 092900 | 2066238800 | 45250 | 45300 | 45300 | 45250 | 279 |
| 570 | 20230904 | 092800 | 2053600600 | 45300 | 45300 | 45300 | 45250 | 446 |
| 571 | 20230904 | 092700 | 2033411400 | 45250 | 45300 | 45350 | 45250 | 878 |
| 572 | 20230904 | 092600 | 1993668050 | 45350 | 45250 | 45350 | 45250 | 696 |
| 573 | 20230904 | 092500 | 1962142250 | 45300 | 45300 | 45300 | 45250 | 1236 |
| 574 | 20230904 | 092400 | 1906160400 | 45300 | 45350 | 45350 | 45250 | 413 |
| 575 | 20230904 | 092300 | 1887449800 | 45350 | 45550 | 45550 | 45150 | 2523 |
| 576 | 20230904 | 092200 | 1773156900 | 45550 | 45750 | 45800 | 45550 | 3321 |
| 577 | 20230904 | 092100 | 1621439550 | 45750 | 45650 | 45750 | 45650 | 1567 |
| 578 | 20230904 | 092000 | 1549807500 | 45700 | 45850 | 45850 | 45700 | 2582 |
| 579 | 20230904 | 091900 | 1431659850 | 45850 | 45400 | 45850 | 45400 | 7209 |
| 580 | 20230904 | 091800 | 1102499200 | 45400 | 45500 | 45500 | 45400 | 704 |
| 581 | 20230904 | 091700 | 1070508300 | 45500 | 45250 | 45500 | 45250 | 3006 |
| 582 | 20230904 | 091600 | 934070350 | 45300 | 45250 | 45300 | 45200 | 543 |
| 583 | 20230904 | 091500 | 909496100 | 45200 | 45100 | 45200 | 45100 | 974 |
| 584 | 20230904 | 091400 | 865529950 | 45100 | 45050 | 45100 | 45050 | 113 |
| 585 | 20230904 | 091300 | 860434250 | 45050 | 45000 | 45100 | 44950 | 1550 |
| 586 | 20230904 | 091200 | 790608300 | 45000 | 44850 | 45000 | 44850 | 586 |
| 587 | 20230904 | 091100 | 764293850 | 44900 | 44900 | 44950 | 44900 | 191 |
| 588 | 20230904 | 091000 | 755717700 | 44900 | 44950 | 45000 | 44900 | 1171 |
| 589 | 20230904 | 090900 | 703086150 | 44950 | 45100 | 45100 | 44950 | 1279 |
| 590 | 20230904 | 090800 | 645529150 | 45100 | 44950 | 45100 | 44950 | 1773 |
| 591 | 20230904 | 090700 | 565707400 | 44950 | 44950 | 45000 | 44850 | 3248 |
| 592 | 20230904 | 090600 | 419951200 | 44900 | 44950 | 44950 | 44900 | 338 |
| 593 | 20230904 | 090500 | 404768250 | 44900 | 44900 | 44900 | 44900 | 241 |
| 594 | 20230904 | 090400 | 393947350 | 44900 | 44850 | 44950 | 44800 | 1126 |
| 595 | 20230904 | 090300 | 343426550 | 44850 | 44900 | 44900 | 44800 | 722 |
| 596 | 20230904 | 090200 | 311045500 | 44850 | 44800 | 44850 | 44750 | 840 |
| 597 | 20230904 | 090100 | 273412200 | 44750 | 44750 | 44750 | 44650 | 1921 |
| 598 | 20230904 | 090000 | 187465900 | 44650 | 44750 | 44800 | 44600 | 4061 |