33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 3 | 20230906 | 192400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230906 | 192300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230906 | 192200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230906 | 192100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230906 | 192000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230906 | 191900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230906 | 191800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230906 | 191700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230906 | 191600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230906 | 191500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230906 | 191400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230906 | 191300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230906 | 191200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230906 | 191100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230906 | 191000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230906 | 190900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230906 | 190800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230906 | 190700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230906 | 190600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230906 | 190500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230906 | 190400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230906 | 190300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230906 | 190200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230906 | 190100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230906 | 190000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230906 | 185900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230906 | 185800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230906 | 185700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230906 | 185600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230906 | 185500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 33 | 20230906 | 185400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230906 | 185300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230906 | 185200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230906 | 185100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230906 | 185000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230906 | 184900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230906 | 184800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230906 | 184700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230906 | 184600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230906 | 184500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230906 | 184400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230906 | 184300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230906 | 184200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230906 | 184100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230906 | 184000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230906 | 183900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230906 | 183800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230906 | 183700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230906 | 183600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230906 | 183500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230906 | 183400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230906 | 183300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230906 | 183200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230906 | 183100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230906 | 183000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230906 | 182900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230906 | 182800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230906 | 182700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230906 | 182600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230906 | 182500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 63 | 20230906 | 182400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230906 | 182300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230906 | 182200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230906 | 182100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230906 | 182000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230906 | 181900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230906 | 181800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230906 | 181700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230906 | 181600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230906 | 181500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230906 | 181400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230906 | 181300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230906 | 181200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230906 | 181100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230906 | 181000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230906 | 180900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230906 | 180800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230906 | 180700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230906 | 180600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230906 | 180500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230906 | 180400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230906 | 180300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230906 | 180200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230906 | 180100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230906 | 180000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230906 | 175900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230906 | 175800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230906 | 175700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230906 | 175600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230906 | 175500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 93 | 20230906 | 175400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230906 | 175300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230906 | 175200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230906 | 175100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230906 | 175000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230906 | 174900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230906 | 174800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230906 | 174700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230906 | 174600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230906 | 174500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230906 | 174400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230906 | 174300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230906 | 174200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230906 | 174100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230906 | 174000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230906 | 173900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230906 | 173800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230906 | 173700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230906 | 173600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230906 | 173500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230906 | 173400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230906 | 173300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230906 | 173200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230906 | 173100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230906 | 173000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230906 | 172900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230906 | 172800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230906 | 172700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230906 | 172600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230906 | 172500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 123 | 20230906 | 172400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230906 | 172300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230906 | 172200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230906 | 172100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230906 | 172000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230906 | 171900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230906 | 171800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230906 | 171700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230906 | 171600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230906 | 171500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230906 | 171400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230906 | 171300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230906 | 171200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230906 | 171100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230906 | 171000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230906 | 170900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230906 | 170800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230906 | 170700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230906 | 170600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230906 | 170500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230906 | 170400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230906 | 170300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230906 | 170200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230906 | 170100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230906 | 170000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230906 | 165900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230906 | 165800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230906 | 165700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230906 | 165600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230906 | 165500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 153 | 20230906 | 165400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230906 | 165300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230906 | 165200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230906 | 165100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230906 | 165000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230906 | 164900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230906 | 164800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230906 | 164700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230906 | 164600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230906 | 164500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230906 | 164400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230906 | 164300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230906 | 164200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230906 | 164100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230906 | 164000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230906 | 163900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230906 | 163800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230906 | 163700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230906 | 163600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230906 | 163500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230906 | 163400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230906 | 163300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230906 | 163200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230906 | 163100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230906 | 163000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230906 | 162900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230906 | 162800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230906 | 162700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230906 | 162600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230906 | 162500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 183 | 20230906 | 162400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230906 | 162300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230906 | 162200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20230906 | 162100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20230906 | 162000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20230906 | 161900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20230906 | 161800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20230906 | 161700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20230906 | 161600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20230906 | 161500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20230906 | 161400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20230906 | 161300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20230906 | 161200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20230906 | 161100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20230906 | 161000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20230906 | 160900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20230906 | 160800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20230906 | 160700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20230906 | 160600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20230906 | 160500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20230906 | 160400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20230906 | 160300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20230906 | 160200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20230906 | 160100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20230906 | 160000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20230906 | 155900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20230906 | 155800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20230906 | 155700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20230906 | 155600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20230906 | 155500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 213 | 20230906 | 155400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20230906 | 155300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20230906 | 155200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20230906 | 155100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20230906 | 155000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20230906 | 154900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20230906 | 154800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20230906 | 154700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20230906 | 154600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20230906 | 154500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20230906 | 154400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20230906 | 154300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20230906 | 154200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20230906 | 154100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20230906 | 154000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20230906 | 153900 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20230906 | 153800 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20230906 | 153700 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20230906 | 153600 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20230906 | 153500 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20230906 | 153400 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20230906 | 153300 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20230906 | 153200 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20230906 | 153100 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20230906 | 153000 | 8599670850 | 39300 | 39300 | 39300 | 39300 | 4227 |
| 238 | 20230906 | 152900 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20230906 | 152800 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20230906 | 152700 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20230906 | 152600 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20230906 | 152500 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 243 | 20230906 | 152400 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20230906 | 152300 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20230906 | 152200 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20230906 | 152100 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20230906 | 152000 | 8433549750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20230906 | 151900 | 8433549750 | 39300 | 39150 | 39300 | 39150 | 692 |
| 249 | 20230906 | 151800 | 8406401050 | 39150 | 39200 | 39250 | 39150 | 473 |
| 250 | 20230906 | 151700 | 8387860100 | 39250 | 39300 | 39300 | 39200 | 250 |
| 251 | 20230906 | 151600 | 8378049200 | 39200 | 39100 | 39350 | 39050 | 2259 |
| 252 | 20230906 | 151500 | 8289540200 | 39100 | 39100 | 39100 | 39050 | 315 |
| 253 | 20230906 | 151400 | 8277226500 | 39050 | 39150 | 39150 | 39050 | 99 |
| 254 | 20230906 | 151300 | 8273355750 | 39150 | 39050 | 39150 | 39050 | 100 |
| 255 | 20230906 | 151200 | 8269444550 | 39000 | 39000 | 39150 | 39000 | 62 |
| 256 | 20230906 | 151100 | 8267020850 | 39150 | 39150 | 39150 | 39150 | 121 |
| 257 | 20230906 | 151000 | 8262283700 | 39150 | 38950 | 39150 | 38900 | 3092 |
| 258 | 20230906 | 150900 | 8141688050 | 38900 | 38900 | 38950 | 38900 | 204 |
| 259 | 20230906 | 150800 | 8133751200 | 38900 | 38900 | 38950 | 38900 | 287 |
| 260 | 20230906 | 150700 | 8122583300 | 38900 | 38900 | 38900 | 38850 | 597 |
| 261 | 20230906 | 150600 | 8099360150 | 38900 | 38950 | 38950 | 38900 | 662 |
| 262 | 20230906 | 150500 | 8073607900 | 39000 | 38900 | 39000 | 38900 | 431 |
| 263 | 20230906 | 150400 | 8056829000 | 38900 | 38950 | 39000 | 38900 | 522 |
| 264 | 20230906 | 150300 | 8036488500 | 38950 | 38950 | 39100 | 38950 | 805 |
| 265 | 20230906 | 150200 | 8005094850 | 39000 | 39000 | 39000 | 38850 | 3284 |
| 266 | 20230906 | 150100 | 7877363150 | 39000 | 39000 | 39000 | 39000 | 350 |
| 267 | 20230906 | 150000 | 7863713150 | 39000 | 38900 | 39050 | 38900 | 904 |
| 268 | 20230906 | 145900 | 7828463150 | 38850 | 38800 | 39000 | 38800 | 1205 |
| 269 | 20230906 | 145800 | 7781619750 | 38800 | 38850 | 38850 | 38800 | 369 |
| 270 | 20230906 | 145700 | 7767290000 | 38850 | 38850 | 38900 | 38750 | 203 |
| 271 | 20230906 | 145600 | 7759399500 | 38850 | 38800 | 38900 | 38750 | 234 |
| 272 | 20230906 | 145500 | 7750310850 | 38800 | 38850 | 38850 | 38800 | 265 |
| 273 | 20230906 | 145400 | 7740019850 | 38800 | 38700 | 38900 | 38700 | 951 |
| 274 | 20230906 | 145300 | 7703147550 | 38700 | 38850 | 38850 | 38650 | 1483 |
| 275 | 20230906 | 145200 | 7645720100 | 38750 | 38900 | 38900 | 38750 | 3964 |
| 276 | 20230906 | 145100 | 7491953200 | 38900 | 38850 | 38950 | 38850 | 341 |
| 277 | 20230906 | 145000 | 7478687750 | 38850 | 38900 | 39000 | 38850 | 1613 |
| 278 | 20230906 | 144900 | 7415978000 | 38850 | 38900 | 39000 | 38850 | 620 |
| 279 | 20230906 | 144800 | 7391856000 | 38900 | 39000 | 39050 | 38850 | 1840 |
| 280 | 20230906 | 144700 | 7320247350 | 39050 | 39050 | 39100 | 39000 | 611 |
| 281 | 20230906 | 144600 | 7296399550 | 39050 | 39000 | 39150 | 39000 | 927 |
| 282 | 20230906 | 144500 | 7260187600 | 39100 | 38850 | 39150 | 38850 | 1858 |
| 283 | 20230906 | 144400 | 7187788300 | 38800 | 38800 | 38900 | 38800 | 1086 |
| 284 | 20230906 | 144300 | 7145644450 | 38800 | 39200 | 39200 | 38800 | 5206 |
| 285 | 20230906 | 144200 | 6942589350 | 39200 | 39350 | 39350 | 39200 | 1673 |
| 286 | 20230906 | 144100 | 6876956300 | 39350 | 39350 | 39400 | 39300 | 706 |
| 287 | 20230906 | 144000 | 6849181900 | 39350 | 39450 | 39450 | 39350 | 522 |
| 288 | 20230906 | 143900 | 6828619700 | 39450 | 39450 | 39450 | 39400 | 78 |
| 289 | 20230906 | 143800 | 6825542650 | 39400 | 39400 | 39400 | 39400 | 399 |
| 290 | 20230906 | 143700 | 6809822050 | 39400 | 39450 | 39450 | 39400 | 61 |
| 291 | 20230906 | 143600 | 6807418250 | 39450 | 39450 | 39450 | 39400 | 278 |
| 292 | 20230906 | 143500 | 6796452950 | 39450 | 39450 | 39450 | 39450 | 59 |
| 293 | 20230906 | 143400 | 6794125400 | 39500 | 39450 | 39500 | 39450 | 467 |
| 294 | 20230906 | 143300 | 6775700650 | 39450 | 39500 | 39550 | 39450 | 277 |
| 295 | 20230906 | 143200 | 6764766700 | 39500 | 39600 | 39600 | 39500 | 535 |
| 296 | 20230906 | 143100 | 6743628850 | 39550 | 39550 | 39550 | 39550 | 30 |
| 297 | 20230906 | 143000 | 6742442350 | 39550 | 39500 | 39600 | 39500 | 270 |
| 298 | 20230906 | 142900 | 6731764100 | 39500 | 39550 | 39550 | 39500 | 263 |
| 299 | 20230906 | 142800 | 6721370400 | 39500 | 39550 | 39550 | 39450 | 83 |
| 300 | 20230906 | 142700 | 6718090950 | 39550 | 39450 | 39550 | 39450 | 260 |
| 301 | 20230906 | 142600 | 6707833150 | 39400 | 39500 | 39500 | 39400 | 734 |
| 302 | 20230906 | 142500 | 6678871050 | 39500 | 39500 | 39550 | 39500 | 184 |
| 303 | 20230906 | 142400 | 6671603000 | 39400 | 39350 | 39700 | 39350 | 1334 |
| 304 | 20230906 | 142300 | 6619070600 | 39350 | 39450 | 39450 | 39350 | 986 |
| 305 | 20230906 | 142200 | 6580193800 | 39500 | 39550 | 39600 | 39450 | 1655 |
| 306 | 20230906 | 142100 | 6514809800 | 39600 | 39800 | 39800 | 39600 | 583 |
| 307 | 20230906 | 142000 | 6491717100 | 39600 | 39700 | 39800 | 39600 | 619 |
| 308 | 20230906 | 141900 | 6467180000 | 39700 | 39600 | 39700 | 39600 | 239 |
| 309 | 20230906 | 141800 | 6457701450 | 39600 | 39800 | 39800 | 39600 | 1231 |
| 310 | 20230906 | 141700 | 6408826000 | 39800 | 39850 | 39900 | 39800 | 1275 |
| 311 | 20230906 | 141600 | 6358048350 | 39850 | 40000 | 40000 | 39850 | 1494 |
| 312 | 20230906 | 141500 | 6298419050 | 40000 | 40100 | 40150 | 40000 | 4176 |
| 313 | 20230906 | 141400 | 6131270100 | 40100 | 40100 | 40100 | 40100 | 323 |
| 314 | 20230906 | 141300 | 6118317800 | 40100 | 40100 | 40100 | 40100 | 71 |
| 315 | 20230906 | 141200 | 6115470700 | 40100 | 40100 | 40150 | 40100 | 115 |
| 316 | 20230906 | 141100 | 6110859150 | 40150 | 40100 | 40150 | 40100 | 344 |
| 317 | 20230906 | 141000 | 6097064600 | 40100 | 40150 | 40150 | 40100 | 15 |
| 318 | 20230906 | 140900 | 6096462400 | 40150 | 40200 | 40250 | 40150 | 214 |
| 319 | 20230906 | 140800 | 6087869350 | 40200 | 40200 | 40250 | 40200 | 47 |
| 320 | 20230906 | 140700 | 6085977950 | 40200 | 40200 | 40250 | 40200 | 81 |
| 321 | 20230906 | 140600 | 6082721550 | 40250 | 40200 | 40250 | 40200 | 26 |
| 322 | 20230906 | 140500 | 6081676250 | 40250 | 40200 | 40250 | 40200 | 148 |
| 323 | 20230906 | 140400 | 6075720400 | 40200 | 40200 | 40200 | 40150 | 481 |
| 324 | 20230906 | 140300 | 6056396000 | 40200 | 40100 | 40200 | 40100 | 127 |
| 325 | 20230906 | 140200 | 6051291000 | 40150 | 40150 | 40150 | 40150 | 69 |
| 326 | 20230906 | 140100 | 6048520650 | 40150 | 40100 | 40150 | 40100 | 69 |
| 327 | 20230906 | 140000 | 6045750700 | 40100 | 40150 | 40150 | 40100 | 175 |
| 328 | 20230906 | 135900 | 6038725100 | 40150 | 40100 | 40150 | 40100 | 8 |
| 329 | 20230906 | 135800 | 6038404050 | 40100 | 40100 | 40150 | 40100 | 103 |
| 330 | 20230906 | 135700 | 6034273450 | 40150 | 40200 | 40200 | 40150 | 375 |
| 331 | 20230906 | 135600 | 6019205800 | 40200 | 40200 | 40300 | 40200 | 6 |
| 332 | 20230906 | 135500 | 6018964500 | 40200 | 40200 | 40200 | 40200 | 5 |
| 333 | 20230906 | 135400 | 6018763500 | 40200 | 40200 | 40300 | 40200 | 7 |
| 334 | 20230906 | 135300 | 6018482000 | 40250 | 40150 | 40250 | 40150 | 31 |
| 335 | 20230906 | 135200 | 6017235850 | 40300 | 40100 | 40300 | 40100 | 46 |
| 336 | 20230906 | 135100 | 6015383900 | 40100 | 40100 | 40100 | 40100 | 56 |
| 337 | 20230906 | 135000 | 6013138300 | 40100 | 40100 | 40100 | 40050 | 130 |
| 338 | 20230906 | 134900 | 6007930350 | 40100 | 40100 | 40100 | 40100 | 31 |
| 339 | 20230906 | 134800 | 6006687250 | 40100 | 40150 | 40150 | 40100 | 663 |
| 340 | 20230906 | 134700 | 5980099800 | 40150 | 40100 | 40150 | 40100 | 147 |
| 341 | 20230906 | 134600 | 5974199350 | 40100 | 40100 | 40100 | 40100 | 14 |
| 342 | 20230906 | 134500 | 5973637950 | 40100 | 40150 | 40150 | 40100 | 432 |
| 343 | 20230906 | 134400 | 5956293200 | 40150 | 40250 | 40250 | 40150 | 214 |
| 344 | 20230906 | 134300 | 5947694600 | 40200 | 40250 | 40250 | 40200 | 777 |
| 345 | 20230906 | 134200 | 5916435750 | 40250 | 40250 | 40250 | 40250 | 106 |
| 346 | 20230906 | 134100 | 5912169250 | 40300 | 40250 | 40300 | 40250 | 54 |
| 347 | 20230906 | 134000 | 5909995450 | 40250 | 40300 | 40300 | 40250 | 755 |
| 348 | 20230906 | 133900 | 5879584450 | 40350 | 40350 | 40400 | 40350 | 453 |
| 349 | 20230906 | 133800 | 5861303450 | 40400 | 40400 | 40400 | 40400 | 43 |
| 350 | 20230906 | 133700 | 5859566250 | 40400 | 40400 | 40450 | 40400 | 76 |
| 351 | 20230906 | 133600 | 5856493350 | 40400 | 40400 | 40550 | 40400 | 214 |
| 352 | 20230906 | 133500 | 5847847600 | 40400 | 40400 | 40600 | 40400 | 421 |
| 353 | 20230906 | 133400 | 5830780600 | 40400 | 40400 | 40400 | 40400 | 7 |
| 354 | 20230906 | 133300 | 5830497800 | 40400 | 40400 | 40400 | 40400 | 71 |
| 355 | 20230906 | 133200 | 5827629400 | 40400 | 40400 | 40450 | 40400 | 44 |
| 356 | 20230906 | 133100 | 5825850000 | 40400 | 40350 | 40400 | 40350 | 62 |
| 357 | 20230906 | 133000 | 5823345250 | 40350 | 40350 | 40400 | 40350 | 5 |
| 358 | 20230906 | 132900 | 5823143400 | 40350 | 40350 | 40350 | 40350 | 9 |
| 359 | 20230906 | 132800 | 5822780250 | 40350 | 40350 | 40350 | 40350 | 8 |
| 360 | 20230906 | 132700 | 5822457450 | 40350 | 40350 | 40400 | 40350 | 122 |
| 361 | 20230906 | 132600 | 5817534700 | 40350 | 40350 | 40350 | 40350 | 16 |
| 362 | 20230906 | 132500 | 5816889100 | 40350 | 40400 | 40400 | 40350 | 336 |
| 363 | 20230906 | 132400 | 5803328400 | 40400 | 40350 | 40400 | 40350 | 23 |
| 364 | 20230906 | 132300 | 5802399600 | 40350 | 40300 | 40350 | 40300 | 10 |
| 365 | 20230906 | 132200 | 5801996350 | 40300 | 40300 | 40400 | 40300 | 102 |
| 366 | 20230906 | 132100 | 5797883900 | 40300 | 40300 | 40350 | 40300 | 4 |
| 367 | 20230906 | 132000 | 5797722650 | 40400 | 40300 | 40400 | 40300 | 6 |
| 368 | 20230906 | 131900 | 5797480650 | 40300 | 40300 | 40300 | 40300 | 34 |
| 369 | 20230906 | 131800 | 5796110450 | 40300 | 40300 | 40300 | 40300 | 14 |
| 370 | 20230906 | 131700 | 5795546250 | 40300 | 40350 | 40350 | 40300 | 6 |
| 371 | 20230906 | 131600 | 5795304350 | 40400 | 40400 | 40400 | 40400 | 20 |
| 372 | 20230906 | 131500 | 5794496350 | 40400 | 40350 | 40500 | 40350 | 84 |
| 373 | 20230906 | 131400 | 5791102750 | 40350 | 40350 | 40350 | 40350 | 3 |
| 374 | 20230906 | 131300 | 5790981700 | 40350 | 40350 | 40350 | 40350 | 11 |
| 375 | 20230906 | 131200 | 5790537850 | 40350 | 40350 | 40350 | 40350 | 2 |
| 376 | 20230906 | 131100 | 5790457150 | 40350 | 40350 | 40350 | 40350 | 3 |
| 377 | 20230906 | 131000 | 5790336100 | 40400 | 40500 | 40500 | 40400 | 113 |
| 378 | 20230906 | 130900 | 5785770500 | 40500 | 40400 | 40500 | 40400 | 3 |
| 379 | 20230906 | 130800 | 5785649200 | 40550 | 40400 | 40550 | 40400 | 13 |
| 380 | 20230906 | 130700 | 5785122650 | 40550 | 40550 | 40550 | 40550 | 22 |
| 381 | 20230906 | 130600 | 5784230550 | 40550 | 40500 | 40550 | 40500 | 110 |
| 382 | 20230906 | 130500 | 5779772800 | 40500 | 40500 | 40500 | 40500 | 14 |
| 383 | 20230906 | 130400 | 5779205800 | 40500 | 40500 | 40500 | 40450 | 76 |
| 384 | 20230906 | 130300 | 5776130050 | 40500 | 40500 | 40500 | 40500 | 100 |
| 385 | 20230906 | 130200 | 5772080050 | 40500 | 40500 | 40500 | 40500 | 50 |
| 386 | 20230906 | 130100 | 5770055050 | 40450 | 40650 | 40650 | 40450 | 18 |
| 387 | 20230906 | 130000 | 5769326200 | 40650 | 40650 | 40650 | 40650 | 1 |
| 388 | 20230906 | 125900 | 5769285550 | 40650 | 40650 | 40650 | 40550 | 2136 |
| 389 | 20230906 | 125800 | 5682542500 | 40650 | 40600 | 40650 | 40600 | 46 |
| 390 | 20230906 | 125700 | 5680674750 | 40600 | 40600 | 40600 | 40600 | 434 |
| 391 | 20230906 | 125600 | 5663054350 | 40600 | 40550 | 40600 | 40550 | 75 |
| 392 | 20230906 | 125500 | 5660012850 | 40500 | 40600 | 40600 | 40500 | 249 |
| 393 | 20230906 | 125400 | 5649903950 | 40650 | 40550 | 40650 | 40550 | 774 |
| 394 | 20230906 | 125300 | 5618481150 | 40550 | 40450 | 40550 | 40450 | 210 |
| 395 | 20230906 | 125200 | 5609971650 | 40400 | 40400 | 40400 | 40400 | 32 |
| 396 | 20230906 | 125100 | 5608678850 | 40350 | 40300 | 40350 | 40300 | 165 |
| 397 | 20230906 | 125000 | 5602028300 | 40300 | 40500 | 40600 | 40300 | 1091 |
| 398 | 20230906 | 124900 | 5557847200 | 40550 | 40600 | 40600 | 40550 | 1094 |
| 399 | 20230906 | 124800 | 5513431850 | 40650 | 40550 | 40650 | 40550 | 257 |
| 400 | 20230906 | 124700 | 5502994250 | 40550 | 40400 | 40550 | 40400 | 352 |
| 401 | 20230906 | 124600 | 5488731600 | 40400 | 40250 | 40400 | 40250 | 32 |
| 402 | 20230906 | 124500 | 5487438950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 403 | 20230906 | 124400 | 5487438950 | 40200 | 40200 | 40200 | 40200 | 100 |
| 404 | 20230906 | 124300 | 5483418950 | 40200 | 40350 | 40350 | 40200 | 93 |
| 405 | 20230906 | 124200 | 5479678550 | 40400 | 40350 | 40400 | 40350 | 132 |
| 406 | 20230906 | 124100 | 5474347100 | 40350 | 40350 | 40350 | 40350 | 30 |
| 407 | 20230906 | 124000 | 5473136600 | 40350 | 40250 | 40350 | 40200 | 25 |
| 408 | 20230906 | 123900 | 5472130100 | 40250 | 40250 | 40250 | 40250 | 98 |
| 409 | 20230906 | 123800 | 5468185600 | 40250 | 40250 | 40250 | 40250 | 61 |
| 410 | 20230906 | 123700 | 5465730350 | 40300 | 40250 | 40350 | 40250 | 78 |
| 411 | 20230906 | 123600 | 5462585950 | 40250 | 40250 | 40250 | 40250 | 11 |
| 412 | 20230906 | 123500 | 5462143200 | 40200 | 40200 | 40200 | 40200 | 6 |
| 413 | 20230906 | 123400 | 5461902000 | 40300 | 40300 | 40350 | 40200 | 125 |
| 414 | 20230906 | 123300 | 5456861100 | 40250 | 40300 | 40300 | 40250 | 169 |
| 415 | 20230906 | 123200 | 5450058550 | 40350 | 40350 | 40350 | 40350 | 0 |
| 416 | 20230906 | 123100 | 5450058550 | 40350 | 40400 | 40400 | 40350 | 58 |
| 417 | 20230906 | 123000 | 5447715800 | 40400 | 40400 | 40400 | 40400 | 3 |
| 418 | 20230906 | 122900 | 5447594600 | 40350 | 40350 | 40350 | 40350 | 1 |
| 419 | 20230906 | 122800 | 5447554250 | 40300 | 40300 | 40300 | 40300 | 1 |
| 420 | 20230906 | 122700 | 5447513950 | 40250 | 40250 | 40250 | 40250 | 12 |
| 421 | 20230906 | 122600 | 5447030950 | 40250 | 40250 | 40250 | 40250 | 1 |
| 422 | 20230906 | 122500 | 5446990700 | 40300 | 40300 | 40300 | 40300 | 10 |
| 423 | 20230906 | 122400 | 5446587700 | 40200 | 40200 | 40300 | 40200 | 223 |
| 424 | 20230906 | 122300 | 5437615100 | 40150 | 40200 | 40200 | 40150 | 300 |
| 425 | 20230906 | 122200 | 5425560400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 426 | 20230906 | 122100 | 5425560400 | 40200 | 40200 | 40200 | 40200 | 8 |
| 427 | 20230906 | 122000 | 5425238800 | 40200 | 40200 | 40200 | 40200 | 124 |
| 428 | 20230906 | 121900 | 5420254000 | 40200 | 40200 | 40200 | 40200 | 108 |
| 429 | 20230906 | 121800 | 5415912400 | 40250 | 40200 | 40250 | 40200 | 104 |
| 430 | 20230906 | 121700 | 5411727600 | 40200 | 40250 | 40250 | 40200 | 508 |
| 431 | 20230906 | 121600 | 5391305400 | 40200 | 40400 | 40400 | 40200 | 1078 |
| 432 | 20230906 | 121500 | 5347918050 | 40350 | 40300 | 40350 | 40300 | 208 |
| 433 | 20230906 | 121400 | 5339528750 | 40300 | 40300 | 40300 | 40250 | 19 |
| 434 | 20230906 | 121300 | 5338763750 | 40300 | 40250 | 40300 | 40250 | 256 |
| 435 | 20230906 | 121200 | 5328453950 | 40250 | 40250 | 40300 | 40250 | 36 |
| 436 | 20230906 | 121100 | 5327003750 | 40250 | 40300 | 40300 | 40250 | 1224 |
| 437 | 20230906 | 121000 | 5277737250 | 40300 | 40250 | 40300 | 40250 | 72 |
| 438 | 20230906 | 120900 | 5274838150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 439 | 20230906 | 120800 | 5274838150 | 40300 | 40350 | 40350 | 40300 | 234 |
| 440 | 20230906 | 120700 | 5265404100 | 40350 | 40350 | 40350 | 40350 | 10 |
| 441 | 20230906 | 120600 | 5265000600 | 40350 | 40300 | 40350 | 40300 | 323 |
| 442 | 20230906 | 120500 | 5251983200 | 40350 | 40350 | 40350 | 40350 | 388 |
| 443 | 20230906 | 120400 | 5236327400 | 40350 | 40350 | 40350 | 40350 | 25 |
| 444 | 20230906 | 120300 | 5235318650 | 40350 | 40400 | 40450 | 40350 | 84 |
| 445 | 20230906 | 120200 | 5231927150 | 40400 | 40450 | 40450 | 40400 | 222 |
| 446 | 20230906 | 120100 | 5222949500 | 40450 | 40450 | 40450 | 40450 | 66 |
| 447 | 20230906 | 120000 | 5220279800 | 40450 | 40450 | 40450 | 40450 | 54 |
| 448 | 20230906 | 115900 | 5218095500 | 40450 | 40450 | 40450 | 40450 | 95 |
| 449 | 20230906 | 115800 | 5214252750 | 40550 | 40400 | 40550 | 40400 | 490 |
| 450 | 20230906 | 115700 | 5194395950 | 40400 | 40500 | 40500 | 40400 | 164 |
| 451 | 20230906 | 115600 | 5187756750 | 40400 | 40450 | 40450 | 40400 | 110 |
| 452 | 20230906 | 115500 | 5183308300 | 40450 | 40450 | 40450 | 40450 | 10 |
| 453 | 20230906 | 115400 | 5182903800 | 40450 | 40450 | 40450 | 40450 | 1 |
| 454 | 20230906 | 115300 | 5182863350 | 40500 | 40500 | 40500 | 40500 | 2 |
| 455 | 20230906 | 115200 | 5182782350 | 40500 | 40500 | 40500 | 40500 | 1 |
| 456 | 20230906 | 115100 | 5182741850 | 40550 | 40500 | 40550 | 40500 | 40 |
| 457 | 20230906 | 115000 | 5181120050 | 40550 | 40550 | 40550 | 40500 | 51 |
| 458 | 20230906 | 114900 | 5179052150 | 40400 | 40450 | 40450 | 40400 | 67 |
| 459 | 20230906 | 114800 | 5176343600 | 40550 | 40550 | 40550 | 40550 | 0 |
| 460 | 20230906 | 114700 | 5176343600 | 40550 | 40500 | 40550 | 40500 | 231 |
| 461 | 20230906 | 114600 | 5166976600 | 40450 | 40450 | 40450 | 40450 | 105 |
| 462 | 20230906 | 114500 | 5162729350 | 40450 | 40450 | 40450 | 40450 | 2 |
| 463 | 20230906 | 114400 | 5162648450 | 40450 | 40450 | 40450 | 40450 | 0 |
| 464 | 20230906 | 114300 | 5162648450 | 40450 | 40450 | 40450 | 40450 | 30 |
| 465 | 20230906 | 114200 | 5161434950 | 40450 | 40550 | 40650 | 40450 | 23 |
| 466 | 20230906 | 114100 | 5160503900 | 40500 | 40500 | 40500 | 40500 | 17 |
| 467 | 20230906 | 114000 | 5159815400 | 40500 | 40500 | 40500 | 40500 | 10 |
| 468 | 20230906 | 113900 | 5159410400 | 40550 | 40600 | 40600 | 40550 | 814 |
| 469 | 20230906 | 113800 | 5126362500 | 40650 | 40650 | 40650 | 40650 | 89 |
| 470 | 20230906 | 113700 | 5122744650 | 40650 | 40650 | 40650 | 40650 | 11 |
| 471 | 20230906 | 113600 | 5122297500 | 40650 | 40650 | 40650 | 40650 | 3 |
| 472 | 20230906 | 113500 | 5122175550 | 40600 | 40600 | 40600 | 40600 | 7 |
| 473 | 20230906 | 113400 | 5121891350 | 40600 | 40600 | 40600 | 40600 | 31 |
| 474 | 20230906 | 113300 | 5120632750 | 40500 | 40550 | 40550 | 40500 | 93 |
| 475 | 20230906 | 113200 | 5116863300 | 40650 | 40650 | 40700 | 40650 | 230 |
| 476 | 20230906 | 113100 | 5107513700 | 40650 | 40450 | 40650 | 40450 | 376 |
| 477 | 20230906 | 113000 | 5092261300 | 40500 | 40450 | 40500 | 40450 | 117 |
| 478 | 20230906 | 112900 | 5087524750 | 40450 | 40450 | 40450 | 40450 | 50 |
| 479 | 20230906 | 112800 | 5085502250 | 40450 | 40400 | 40450 | 40400 | 9 |
| 480 | 20230906 | 112700 | 5085138400 | 40400 | 40350 | 40400 | 40350 | 80 |
| 481 | 20230906 | 112600 | 5081906450 | 40350 | 40400 | 40400 | 40350 | 30 |
| 482 | 20230906 | 112500 | 5080694500 | 40450 | 40400 | 40450 | 40400 | 2 |
| 483 | 20230906 | 112400 | 5080613650 | 40450 | 40450 | 40450 | 40400 | 39 |
| 484 | 20230906 | 112300 | 5079036650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 485 | 20230906 | 112200 | 5079036650 | 40450 | 40450 | 40450 | 40450 | 13 |
| 486 | 20230906 | 112100 | 5078510800 | 40450 | 40450 | 40450 | 40450 | 0 |
| 487 | 20230906 | 112000 | 5078510800 | 40450 | 40450 | 40450 | 40450 | 1 |
| 488 | 20230906 | 111900 | 5078470350 | 40300 | 40300 | 40300 | 40300 | 25 |
| 489 | 20230906 | 111800 | 5077462850 | 40300 | 40250 | 40350 | 40250 | 94 |
| 490 | 20230906 | 111700 | 5073675050 | 40250 | 40500 | 40500 | 40250 | 103 |
| 491 | 20230906 | 111600 | 5069528650 | 40300 | 40300 | 40400 | 40300 | 50 |
| 492 | 20230906 | 111500 | 5067513450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 493 | 20230906 | 111400 | 5067513450 | 40250 | 40250 | 40250 | 40250 | 391 |
| 494 | 20230906 | 111300 | 5051775700 | 40250 | 40300 | 40300 | 40250 | 112 |
| 495 | 20230906 | 111200 | 5047263400 | 40300 | 40300 | 40300 | 40300 | 262 |
| 496 | 20230906 | 111100 | 5036704800 | 40300 | 40400 | 40400 | 40300 | 408 |
| 497 | 20230906 | 111000 | 5020249300 | 40450 | 40350 | 40450 | 40350 | 197 |
| 498 | 20230906 | 110900 | 5012299850 | 40300 | 40350 | 40350 | 40300 | 461 |
| 499 | 20230906 | 110800 | 4993708300 | 40350 | 40400 | 40550 | 40350 | 21 |
| 500 | 20230906 | 110700 | 4992860050 | 40400 | 40400 | 40400 | 40400 | 329 |
| 501 | 20230906 | 110600 | 4979568450 | 40350 | 40350 | 40350 | 40350 | 245 |
| 502 | 20230906 | 110500 | 4969682700 | 40350 | 40350 | 40400 | 40350 | 52 |
| 503 | 20230906 | 110400 | 4967582950 | 40350 | 40350 | 40400 | 40350 | 51 |
| 504 | 20230906 | 110300 | 4965524900 | 40350 | 40400 | 40400 | 40350 | 179 |
| 505 | 20230906 | 110200 | 4958293850 | 40400 | 40400 | 40400 | 40400 | 74 |
| 506 | 20230906 | 110100 | 4955304250 | 40300 | 40300 | 40300 | 40300 | 3 |
| 507 | 20230906 | 110000 | 4955183350 | 40400 | 40300 | 40450 | 40300 | 5 |
| 508 | 20230906 | 105900 | 4954981400 | 40300 | 40300 | 40300 | 40300 | 626 |
| 509 | 20230906 | 105800 | 4929753600 | 40300 | 40300 | 40300 | 40300 | 647 |
| 510 | 20230906 | 105700 | 4903679500 | 40300 | 40450 | 40450 | 40300 | 470 |
| 511 | 20230906 | 105600 | 4884713050 | 40500 | 40350 | 40500 | 40350 | 613 |
| 512 | 20230906 | 105500 | 4859964450 | 40300 | 40300 | 40300 | 40300 | 31 |
| 513 | 20230906 | 105400 | 4858715150 | 40300 | 40400 | 40500 | 40300 | 1004 |
| 514 | 20230906 | 105300 | 4818197600 | 40400 | 40400 | 40400 | 40400 | 15 |
| 515 | 20230906 | 105200 | 4817591600 | 40400 | 40400 | 40400 | 40400 | 8 |
| 516 | 20230906 | 105100 | 4817268400 | 40400 | 40350 | 40400 | 40350 | 143 |
| 517 | 20230906 | 105000 | 4811491450 | 40400 | 40350 | 40400 | 40350 | 77 |
| 518 | 20230906 | 104900 | 4808382600 | 40400 | 40350 | 40400 | 40350 | 59 |
| 519 | 20230906 | 104800 | 4806001750 | 40350 | 40400 | 40400 | 40350 | 411 |
| 520 | 20230906 | 104700 | 4789398000 | 40500 | 40400 | 40500 | 40400 | 510 |
| 521 | 20230906 | 104600 | 4768793500 | 40450 | 40450 | 40450 | 40450 | 3 |
| 522 | 20230906 | 104500 | 4768672150 | 40500 | 40500 | 40500 | 40500 | 119 |
| 523 | 20230906 | 104400 | 4763852650 | 40500 | 40500 | 40500 | 40500 | 412 |
| 524 | 20230906 | 104300 | 4747166650 | 40500 | 40350 | 40500 | 40300 | 384 |
| 525 | 20230906 | 104200 | 4731627050 | 40350 | 40300 | 40350 | 40300 | 125 |
| 526 | 20230906 | 104100 | 4726588300 | 40300 | 40300 | 40300 | 40250 | 485 |
| 527 | 20230906 | 104000 | 4707051550 | 40300 | 40350 | 40350 | 40300 | 540 |
| 528 | 20230906 | 103900 | 4685263200 | 40400 | 40350 | 40400 | 40350 | 116 |
| 529 | 20230906 | 103800 | 4680576950 | 40350 | 40350 | 40350 | 40350 | 71 |
| 530 | 20230906 | 103700 | 4677712100 | 40350 | 40350 | 40350 | 40350 | 40 |
| 531 | 20230906 | 103600 | 4676098100 | 40350 | 40300 | 40400 | 40300 | 97 |
| 532 | 20230906 | 103500 | 4672179700 | 40300 | 40300 | 40300 | 40300 | 2 |
| 533 | 20230906 | 103400 | 4672099100 | 40400 | 40300 | 40400 | 40250 | 618 |
| 534 | 20230906 | 103300 | 4647207300 | 40300 | 40500 | 40500 | 40300 | 953 |
| 535 | 20230906 | 103200 | 4608710600 | 40450 | 40500 | 40500 | 40450 | 260 |
| 536 | 20230906 | 103100 | 4598190450 | 40500 | 40500 | 40500 | 40500 | 45 |
| 537 | 20230906 | 103000 | 4596367950 | 40450 | 40450 | 40500 | 40450 | 228 |
| 538 | 20230906 | 102900 | 4587142350 | 40500 | 40750 | 40750 | 40500 | 1879 |
| 539 | 20230906 | 102800 | 4510832850 | 40750 | 40800 | 40800 | 40750 | 136 |
| 540 | 20230906 | 102700 | 4505289850 | 40800 | 40750 | 40800 | 40700 | 299 |
| 541 | 20230906 | 102600 | 4493108150 | 40750 | 40750 | 40750 | 40700 | 158 |
| 542 | 20230906 | 102500 | 4486669700 | 40700 | 40700 | 40700 | 40700 | 182 |
| 543 | 20230906 | 102400 | 4479262300 | 40750 | 40750 | 40750 | 40700 | 19 |
| 544 | 20230906 | 102300 | 4478488100 | 40700 | 40800 | 40800 | 40650 | 814 |
| 545 | 20230906 | 102200 | 4445370100 | 40850 | 40650 | 40850 | 40650 | 194 |
| 546 | 20230906 | 102100 | 4437451550 | 40650 | 40650 | 40650 | 40650 | 30 |
| 547 | 20230906 | 102000 | 4436232050 | 40650 | 40600 | 40650 | 40600 | 27 |
| 548 | 20230906 | 101900 | 4435135750 | 40600 | 40600 | 40600 | 40450 | 184 |
| 549 | 20230906 | 101800 | 4427670000 | 40450 | 40600 | 40600 | 40450 | 140 |
| 550 | 20230906 | 101700 | 4422002100 | 40450 | 40600 | 40600 | 40450 | 47 |
| 551 | 20230906 | 101600 | 4420097500 | 40600 | 40400 | 40650 | 40400 | 86 |
| 552 | 20230906 | 101500 | 4416621700 | 40350 | 40350 | 40400 | 40350 | 16 |
| 553 | 20230906 | 101400 | 4415975850 | 40400 | 40500 | 40750 | 40300 | 546 |
| 554 | 20230906 | 101300 | 4393840050 | 40650 | 40500 | 40700 | 40400 | 333 |
| 555 | 20230906 | 101200 | 4380307750 | 40500 | 40500 | 40500 | 40500 | 1 |
| 556 | 20230906 | 101100 | 4380267250 | 40500 | 40350 | 40500 | 40350 | 127 |
| 557 | 20230906 | 101000 | 4375126300 | 40350 | 40350 | 40350 | 40300 | 153 |
| 558 | 20230906 | 100900 | 4368956600 | 40350 | 40300 | 40350 | 40300 | 57 |
| 559 | 20230906 | 100800 | 4366657750 | 40300 | 40450 | 40450 | 40250 | 28 |
| 560 | 20230906 | 100700 | 4365529400 | 40250 | 40350 | 40350 | 40250 | 629 |
| 561 | 20230906 | 100600 | 4340174250 | 40350 | 40400 | 40400 | 40350 | 147 |
| 562 | 20230906 | 100500 | 4334239250 | 40350 | 40400 | 40400 | 40350 | 186 |
| 563 | 20230906 | 100400 | 4326733350 | 40400 | 40550 | 40550 | 40400 | 133 |
| 564 | 20230906 | 100300 | 4321347750 | 40550 | 40500 | 40550 | 40500 | 39 |
| 565 | 20230906 | 100200 | 4319766450 | 40500 | 40450 | 40550 | 40250 | 375 |
| 566 | 20230906 | 100100 | 4304582000 | 40450 | 40250 | 40500 | 40250 | 734 |
| 567 | 20230906 | 100000 | 4274920900 | 40250 | 40350 | 40350 | 40200 | 594 |
| 568 | 20230906 | 095900 | 4250993800 | 40400 | 40400 | 40400 | 40400 | 62 |
| 569 | 20230906 | 095800 | 4248489000 | 40400 | 40400 | 40450 | 40400 | 42 |
| 570 | 20230906 | 095700 | 4246791750 | 40400 | 40400 | 40400 | 40400 | 83 |
| 571 | 20230906 | 095600 | 4243438550 | 40300 | 40350 | 40350 | 40300 | 62 |
| 572 | 20230906 | 095500 | 4240939900 | 40300 | 40300 | 40400 | 40300 | 241 |
| 573 | 20230906 | 095400 | 4231213200 | 40400 | 40400 | 40400 | 40400 | 637 |
| 574 | 20230906 | 095300 | 4205478400 | 40400 | 40400 | 40450 | 40400 | 400 |
| 575 | 20230906 | 095200 | 4189316150 | 40400 | 40350 | 40450 | 40300 | 404 |
| 576 | 20230906 | 095100 | 4172996100 | 40350 | 40450 | 40450 | 40350 | 117 |
| 577 | 20230906 | 095000 | 4168274550 | 40450 | 40350 | 40450 | 40300 | 98 |
| 578 | 20230906 | 094900 | 4164322200 | 40400 | 40100 | 40450 | 40100 | 418 |
| 579 | 20230906 | 094800 | 4147445100 | 40050 | 40400 | 40400 | 40050 | 1205 |
| 580 | 20230906 | 094700 | 4099096950 | 40400 | 40400 | 40400 | 40400 | 438 |
| 581 | 20230906 | 094600 | 4081401750 | 40450 | 40400 | 40450 | 40050 | 2373 |
| 582 | 20230906 | 094500 | 3985850900 | 40400 | 40450 | 40450 | 40400 | 4 |
| 583 | 20230906 | 094400 | 3985689150 | 40450 | 40400 | 40450 | 40400 | 124 |
| 584 | 20230906 | 094300 | 3980679450 | 40400 | 40400 | 40400 | 40400 | 472 |
| 585 | 20230906 | 094200 | 3961610650 | 40400 | 40450 | 40500 | 40400 | 486 |
| 586 | 20230906 | 094100 | 3941967800 | 40450 | 40450 | 40450 | 40450 | 356 |
| 587 | 20230906 | 094000 | 3927567600 | 40450 | 40500 | 40500 | 40450 | 1118 |
| 588 | 20230906 | 093900 | 3882315100 | 40500 | 40600 | 40750 | 40500 | 1328 |
| 589 | 20230906 | 093800 | 3828477450 | 40650 | 40750 | 40800 | 40650 | 572 |
| 590 | 20230906 | 093700 | 3805211000 | 40750 | 40800 | 40850 | 40750 | 52 |
| 591 | 20230906 | 093600 | 3803089600 | 40700 | 40700 | 40750 | 40600 | 551 |
| 592 | 20230906 | 093500 | 3780678550 | 40700 | 40700 | 40700 | 40550 | 1551 |
| 593 | 20230906 | 093400 | 3717672500 | 40700 | 40700 | 40800 | 40700 | 586 |
| 594 | 20230906 | 093300 | 3693798550 | 40700 | 40800 | 40800 | 40700 | 667 |
| 595 | 20230906 | 093200 | 3666632250 | 40750 | 40800 | 40850 | 40750 | 1309 |
| 596 | 20230906 | 093100 | 3613245550 | 40800 | 40900 | 40950 | 40800 | 887 |
| 597 | 20230906 | 093000 | 3576999250 | 40900 | 40950 | 41100 | 40900 | 353 |
| 598 | 20230906 | 092900 | 3562544300 | 40950 | 40950 | 40950 | 40800 | 1136 |
| 599 | 20230906 | 092800 | 3516119900 | 40950 | 41000 | 41000 | 40900 | 1270 |
| 600 | 20230906 | 092700 | 3464090000 | 41000 | 41100 | 41250 | 41000 | 2467 |
| 601 | 20230906 | 092600 | 3362813950 | 41100 | 41150 | 41200 | 41000 | 1839 |
| 602 | 20230906 | 092500 | 3287257250 | 41150 | 41200 | 41200 | 41150 | 765 |
| 603 | 20230906 | 092400 | 3255760450 | 41200 | 41400 | 41400 | 41200 | 2155 |
| 604 | 20230906 | 092300 | 3166865200 | 41350 | 41450 | 41450 | 41300 | 525 |
| 605 | 20230906 | 092200 | 3145154350 | 41400 | 41500 | 41500 | 41300 | 1777 |
| 606 | 20230906 | 092100 | 3071624250 | 41550 | 41550 | 41550 | 41450 | 1006 |
| 607 | 20230906 | 092000 | 3029834450 | 41550 | 41450 | 41600 | 41400 | 866 |
| 608 | 20230906 | 091900 | 2993949950 | 41450 | 41400 | 41600 | 41400 | 995 |
| 609 | 20230906 | 091800 | 2952639050 | 41600 | 41450 | 41600 | 41350 | 1772 |
| 610 | 20230906 | 091700 | 2879140150 | 41350 | 41500 | 41650 | 41350 | 974 |
| 611 | 20230906 | 091600 | 2838689400 | 41450 | 41250 | 41450 | 41150 | 2042 |
| 612 | 20230906 | 091500 | 2754487500 | 41300 | 41250 | 41350 | 41100 | 2471 |
| 613 | 20230906 | 091400 | 2652678350 | 41250 | 41300 | 41400 | 41200 | 2375 |
| 614 | 20230906 | 091300 | 2554669200 | 41350 | 41550 | 41550 | 41300 | 1103 |
| 615 | 20230906 | 091200 | 2508946650 | 41700 | 41650 | 41900 | 41600 | 2187 |
| 616 | 20230906 | 091100 | 2417628000 | 41650 | 41300 | 41800 | 41200 | 1827 |
| 617 | 20230906 | 091000 | 2341993400 | 41300 | 41650 | 41650 | 41250 | 4683 |
| 618 | 20230906 | 090900 | 2147894400 | 41650 | 41950 | 42100 | 41650 | 8970 |
| 619 | 20230906 | 090800 | 1772397000 | 41900 | 41900 | 42000 | 41600 | 6398 |
| 620 | 20230906 | 090700 | 1504765300 | 41950 | 41300 | 42100 | 41200 | 12892 |
| 621 | 20230906 | 090600 | 966133150 | 41350 | 40950 | 41350 | 40800 | 3797 |
| 622 | 20230906 | 090500 | 810308000 | 40850 | 40850 | 41150 | 40700 | 4407 |
| 623 | 20230906 | 090400 | 629893650 | 41100 | 40600 | 41100 | 40500 | 5961 |
| 624 | 20230906 | 090300 | 387374450 | 40600 | 40150 | 40700 | 40100 | 2349 |
| 625 | 20230906 | 090200 | 292132850 | 40150 | 40050 | 40300 | 39950 | 1481 |
| 626 | 20230906 | 090100 | 232677050 | 40050 | 39800 | 40050 | 39800 | 1219 |
| 627 | 20230906 | 090000 | 184026900 | 39800 | 40000 | 40000 | 39800 | 4401 |