32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 3 | 20230905 | 190400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230905 | 190300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230905 | 190200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230905 | 190100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230905 | 190000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230905 | 185900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230905 | 185800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230905 | 185700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230905 | 185600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230905 | 185500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230905 | 185400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230905 | 185300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230905 | 185200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230905 | 185100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230905 | 185000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230905 | 184900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230905 | 184800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230905 | 184700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230905 | 184600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230905 | 184500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230905 | 184400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230905 | 184300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230905 | 184200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230905 | 184100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230905 | 184000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230905 | 183900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230905 | 183800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230905 | 183700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230905 | 183600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230905 | 183500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 33 | 20230905 | 183400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230905 | 183300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230905 | 183200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230905 | 183100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230905 | 183000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230905 | 182900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230905 | 182800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230905 | 182700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230905 | 182600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230905 | 182500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230905 | 182400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230905 | 182300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230905 | 182200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230905 | 182100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230905 | 182000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230905 | 181900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230905 | 181800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230905 | 181700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230905 | 181600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230905 | 181500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230905 | 181400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230905 | 181300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230905 | 181200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230905 | 181100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230905 | 181000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230905 | 180900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230905 | 180800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230905 | 180700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230905 | 180600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230905 | 180500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 63 | 20230905 | 180400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230905 | 180300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230905 | 180200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230905 | 180100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230905 | 180000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230905 | 175900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230905 | 175800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230905 | 175700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230905 | 175600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230905 | 175500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230905 | 175400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230905 | 175300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230905 | 175200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230905 | 175100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230905 | 175000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230905 | 174900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230905 | 174800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230905 | 174700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230905 | 174600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230905 | 174500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230905 | 174400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230905 | 174300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230905 | 174200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230905 | 174100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230905 | 174000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230905 | 173900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230905 | 173800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230905 | 173700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230905 | 173600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230905 | 173500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 93 | 20230905 | 173400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230905 | 173300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230905 | 173200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230905 | 173100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230905 | 173000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230905 | 172900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230905 | 172800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230905 | 172700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230905 | 172600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230905 | 172500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230905 | 172400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230905 | 172300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230905 | 172200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230905 | 172100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230905 | 172000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230905 | 171900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230905 | 171800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230905 | 171700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230905 | 171600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230905 | 171500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230905 | 171400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230905 | 171300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230905 | 171200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230905 | 171100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230905 | 171000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230905 | 170900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230905 | 170800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230905 | 170700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230905 | 170600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230905 | 170500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 123 | 20230905 | 170400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230905 | 170300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230905 | 170200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230905 | 170100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230905 | 170000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230905 | 165900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230905 | 165800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230905 | 165700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230905 | 165600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230905 | 165500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230905 | 165400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230905 | 165300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230905 | 165200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230905 | 165100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230905 | 165000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230905 | 164900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230905 | 164800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230905 | 164700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230905 | 164600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230905 | 164500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230905 | 164400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230905 | 164300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230905 | 164200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230905 | 164100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230905 | 164000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230905 | 163900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230905 | 163800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230905 | 163700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230905 | 163600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230905 | 163500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 153 | 20230905 | 163400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230905 | 163300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230905 | 163200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230905 | 163100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230905 | 163000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230905 | 162900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230905 | 162800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230905 | 162700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230905 | 162600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230905 | 162500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230905 | 162400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230905 | 162300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230905 | 162200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230905 | 162100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230905 | 162000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230905 | 161900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230905 | 161800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230905 | 161700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230905 | 161600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230905 | 161500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230905 | 161400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230905 | 161300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230905 | 161200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230905 | 161100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230905 | 161000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230905 | 160900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230905 | 160800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230905 | 160700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230905 | 160600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230905 | 160500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 183 | 20230905 | 160400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230905 | 160300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230905 | 160200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230905 | 160100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230905 | 160000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230905 | 155900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230905 | 155800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230905 | 155700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230905 | 155600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230905 | 155500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230905 | 155400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230905 | 155300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230905 | 155200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230905 | 155100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230905 | 155000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230905 | 154900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230905 | 154800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230905 | 154700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230905 | 154600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230905 | 154500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230905 | 154400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230905 | 154300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230905 | 154200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230905 | 154100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230905 | 154000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230905 | 153900 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230905 | 153800 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230905 | 153700 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230905 | 153600 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230905 | 153500 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 213 | 20230905 | 153400 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230905 | 153300 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230905 | 153200 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230905 | 153100 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230905 | 153000 | 6202715950 | 27950 | 27950 | 27950 | 27950 | 4184 |
| 218 | 20230905 | 152900 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230905 | 152800 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230905 | 152700 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230905 | 152600 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230905 | 152500 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230905 | 152400 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230905 | 152300 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230905 | 152200 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230905 | 152100 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230905 | 152000 | 6085773150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230905 | 151900 | 6085773150 | 27750 | 27700 | 27800 | 27700 | 392 |
| 229 | 20230905 | 151800 | 6074896650 | 27700 | 27750 | 27750 | 27700 | 1070 |
| 230 | 20230905 | 151700 | 6045230500 | 27750 | 27700 | 27750 | 27650 | 1010 |
| 231 | 20230905 | 151600 | 6017251300 | 27700 | 27650 | 27700 | 27650 | 467 |
| 232 | 20230905 | 151500 | 6004335850 | 27700 | 27700 | 27750 | 27650 | 342 |
| 233 | 20230905 | 151400 | 5994872200 | 27700 | 27700 | 27800 | 27700 | 940 |
| 234 | 20230905 | 151300 | 5968818050 | 27700 | 27700 | 27750 | 27700 | 941 |
| 235 | 20230905 | 151200 | 5942746200 | 27750 | 27900 | 27900 | 27700 | 5360 |
| 236 | 20230905 | 151100 | 5793865900 | 27850 | 27950 | 28000 | 27850 | 603 |
| 237 | 20230905 | 151000 | 5777059900 | 27900 | 27900 | 28000 | 27850 | 1439 |
| 238 | 20230905 | 150900 | 5736888900 | 27950 | 27950 | 28000 | 27900 | 2520 |
| 239 | 20230905 | 150800 | 5666525450 | 27950 | 27950 | 27950 | 27950 | 247 |
| 240 | 20230905 | 150700 | 5659621800 | 27950 | 27950 | 28000 | 27900 | 248 |
| 241 | 20230905 | 150600 | 5652694100 | 27950 | 27950 | 27950 | 27950 | 654 |
| 242 | 20230905 | 150500 | 5634414800 | 27950 | 27950 | 27950 | 27950 | 830 |
| 243 | 20230905 | 150400 | 5611216300 | 27950 | 27950 | 27950 | 27950 | 10 |
| 244 | 20230905 | 150300 | 5610936800 | 27900 | 27950 | 27950 | 27900 | 104 |
| 245 | 20230905 | 150200 | 5608032400 | 27950 | 27850 | 27950 | 27850 | 87 |
| 246 | 20230905 | 150100 | 5605608950 | 27850 | 27900 | 27950 | 27850 | 1962 |
| 247 | 20230905 | 150000 | 5550910400 | 27950 | 27950 | 28000 | 27900 | 136 |
| 248 | 20230905 | 145900 | 5547107750 | 28000 | 27900 | 28000 | 27900 | 262 |
| 249 | 20230905 | 145800 | 5539780650 | 27900 | 27900 | 27950 | 27900 | 148 |
| 250 | 20230905 | 145700 | 5535645400 | 27950 | 27950 | 27950 | 27900 | 627 |
| 251 | 20230905 | 145600 | 5518124450 | 27950 | 27950 | 27950 | 27900 | 227 |
| 252 | 20230905 | 145500 | 5511784050 | 27950 | 28000 | 28000 | 27950 | 384 |
| 253 | 20230905 | 145400 | 5501043600 | 28000 | 27950 | 28000 | 27950 | 641 |
| 254 | 20230905 | 145300 | 5483096200 | 28000 | 27950 | 28000 | 27950 | 105 |
| 255 | 20230905 | 145200 | 5480160750 | 27950 | 27900 | 27950 | 27900 | 536 |
| 256 | 20230905 | 145100 | 5465203550 | 27900 | 27950 | 27950 | 27900 | 234 |
| 257 | 20230905 | 145000 | 5458672500 | 27950 | 27950 | 28000 | 27900 | 295 |
| 258 | 20230905 | 144900 | 5450426050 | 28000 | 27950 | 28000 | 27900 | 258 |
| 259 | 20230905 | 144800 | 5443223850 | 28000 | 27950 | 28000 | 27900 | 49 |
| 260 | 20230905 | 144700 | 5441854000 | 27900 | 27950 | 27950 | 27900 | 65 |
| 261 | 20230905 | 144600 | 5440037400 | 27900 | 27950 | 28000 | 27900 | 140 |
| 262 | 20230905 | 144500 | 5436129000 | 27900 | 27950 | 27950 | 27900 | 54 |
| 263 | 20230905 | 144400 | 5434620000 | 27950 | 27950 | 27950 | 27900 | 681 |
| 264 | 20230905 | 144300 | 5415613900 | 28000 | 27950 | 28000 | 27950 | 249 |
| 265 | 20230905 | 144200 | 5408650900 | 27950 | 27950 | 28000 | 27950 | 184 |
| 266 | 20230905 | 144100 | 5403507500 | 28000 | 28050 | 28050 | 28000 | 1949 |
| 267 | 20230905 | 144000 | 5348933750 | 28050 | 28100 | 28150 | 28050 | 1366 |
| 268 | 20230905 | 143900 | 5310573400 | 28150 | 28050 | 28150 | 28050 | 256 |
| 269 | 20230905 | 143800 | 5303379900 | 28050 | 28100 | 28100 | 28050 | 60 |
| 270 | 20230905 | 143700 | 5301695750 | 28100 | 28100 | 28100 | 28050 | 166 |
| 271 | 20230905 | 143600 | 5297031750 | 28050 | 28100 | 28100 | 28050 | 117 |
| 272 | 20230905 | 143500 | 5293747000 | 28050 | 28100 | 28100 | 28050 | 171 |
| 273 | 20230905 | 143400 | 5288947650 | 28100 | 28150 | 28150 | 28100 | 328 |
| 274 | 20230905 | 143300 | 5279730750 | 28150 | 28050 | 28150 | 28050 | 297 |
| 275 | 20230905 | 143200 | 5271385050 | 28050 | 28050 | 28050 | 28050 | 106 |
| 276 | 20230905 | 143100 | 5268411750 | 28050 | 28050 | 28100 | 28050 | 122 |
| 277 | 20230905 | 143000 | 5264987950 | 28100 | 28100 | 28100 | 28050 | 22 |
| 278 | 20230905 | 142900 | 5264370400 | 28050 | 28100 | 28100 | 28050 | 157 |
| 279 | 20230905 | 142800 | 5259963800 | 28100 | 28050 | 28100 | 28050 | 329 |
| 280 | 20230905 | 142700 | 5250733350 | 28050 | 28050 | 28100 | 28050 | 79 |
| 281 | 20230905 | 142600 | 5248516400 | 28100 | 28050 | 28100 | 28050 | 84 |
| 282 | 20230905 | 142500 | 5246156800 | 28050 | 28050 | 28050 | 28000 | 209 |
| 283 | 20230905 | 142400 | 5240297300 | 28100 | 28050 | 28100 | 28050 | 85 |
| 284 | 20230905 | 142300 | 5237912900 | 28050 | 28050 | 28100 | 28050 | 808 |
| 285 | 20230905 | 142200 | 5215245100 | 28050 | 28050 | 28100 | 28050 | 108 |
| 286 | 20230905 | 142100 | 5212214700 | 28050 | 28050 | 28100 | 28050 | 319 |
| 287 | 20230905 | 142000 | 5203264200 | 28050 | 28100 | 28100 | 28050 | 158 |
| 288 | 20230905 | 141900 | 5198831950 | 28050 | 28050 | 28050 | 28050 | 9 |
| 289 | 20230905 | 141800 | 5198579500 | 28050 | 28100 | 28150 | 28050 | 664 |
| 290 | 20230905 | 141700 | 5179901300 | 28100 | 28050 | 28100 | 28050 | 93 |
| 291 | 20230905 | 141600 | 5177291400 | 28100 | 28100 | 28100 | 28050 | 8 |
| 292 | 20230905 | 141500 | 5177066700 | 28100 | 28150 | 28150 | 28100 | 52 |
| 293 | 20230905 | 141400 | 5175602950 | 28150 | 28150 | 28150 | 28150 | 5 |
| 294 | 20230905 | 141300 | 5175462200 | 28100 | 28100 | 28100 | 28050 | 84 |
| 295 | 20230905 | 141200 | 5173102000 | 28100 | 28050 | 28100 | 28050 | 136 |
| 296 | 20230905 | 141100 | 5169287050 | 28050 | 28100 | 28150 | 28050 | 866 |
| 297 | 20230905 | 141000 | 5144954050 | 28150 | 28150 | 28150 | 28050 | 276 |
| 298 | 20230905 | 140900 | 5137198100 | 28150 | 27950 | 28150 | 27950 | 823 |
| 299 | 20230905 | 140800 | 5114146500 | 28000 | 27950 | 28000 | 27950 | 60 |
| 300 | 20230905 | 140700 | 5112467900 | 27950 | 28000 | 28000 | 27950 | 225 |
| 301 | 20230905 | 140600 | 5106176650 | 28000 | 27950 | 28000 | 27950 | 90 |
| 302 | 20230905 | 140500 | 5103657200 | 27950 | 27950 | 28000 | 27950 | 210 |
| 303 | 20230905 | 140400 | 5097787450 | 27950 | 27950 | 28000 | 27950 | 281 |
| 304 | 20230905 | 140300 | 5089930100 | 27950 | 28100 | 28150 | 27950 | 1737 |
| 305 | 20230905 | 140200 | 5041236850 | 28150 | 28100 | 28150 | 28050 | 146 |
| 306 | 20230905 | 140100 | 5037136400 | 28100 | 28100 | 28150 | 28100 | 109 |
| 307 | 20230905 | 140000 | 5034073250 | 28100 | 28100 | 28100 | 28100 | 10 |
| 308 | 20230905 | 135900 | 5033792250 | 28050 | 28000 | 28050 | 28000 | 365 |
| 309 | 20230905 | 135800 | 5023556950 | 28050 | 28100 | 28150 | 28050 | 359 |
| 310 | 20230905 | 135700 | 5013476350 | 28100 | 28100 | 28100 | 28100 | 45 |
| 311 | 20230905 | 135600 | 5012211850 | 28100 | 28050 | 28100 | 28050 | 105 |
| 312 | 20230905 | 135500 | 5009263900 | 28050 | 28000 | 28050 | 28000 | 222 |
| 313 | 20230905 | 135400 | 5003037800 | 28000 | 28050 | 28050 | 28000 | 394 |
| 314 | 20230905 | 135300 | 4992005250 | 28050 | 28000 | 28100 | 28000 | 156 |
| 315 | 20230905 | 135200 | 4987632550 | 28050 | 28050 | 28050 | 28000 | 388 |
| 316 | 20230905 | 135100 | 4976750500 | 28000 | 28000 | 28050 | 28000 | 222 |
| 317 | 20230905 | 135000 | 4970533800 | 28050 | 28050 | 28100 | 28050 | 469 |
| 318 | 20230905 | 134900 | 4957371700 | 28100 | 28100 | 28150 | 28100 | 64 |
| 319 | 20230905 | 134800 | 4955572900 | 28100 | 28150 | 28150 | 28100 | 129 |
| 320 | 20230905 | 134700 | 4951947900 | 28100 | 28150 | 28200 | 28100 | 515 |
| 321 | 20230905 | 134600 | 4937440000 | 28150 | 28150 | 28200 | 28150 | 202 |
| 322 | 20230905 | 134500 | 4931747100 | 28200 | 28200 | 28200 | 28150 | 86 |
| 323 | 20230905 | 134400 | 4929325900 | 28200 | 28150 | 28200 | 28150 | 215 |
| 324 | 20230905 | 134300 | 4923270100 | 28150 | 28100 | 28200 | 28100 | 880 |
| 325 | 20230905 | 134200 | 4898508850 | 28100 | 28150 | 28150 | 28100 | 19 |
| 326 | 20230905 | 134100 | 4897974400 | 28150 | 28150 | 28150 | 28100 | 68 |
| 327 | 20230905 | 134000 | 4896060600 | 28150 | 28150 | 28150 | 28150 | 42 |
| 328 | 20230905 | 133900 | 4894878300 | 28150 | 28150 | 28150 | 28150 | 91 |
| 329 | 20230905 | 133800 | 4892316650 | 28150 | 28100 | 28150 | 28100 | 452 |
| 330 | 20230905 | 133700 | 4879596000 | 28150 | 28100 | 28200 | 28100 | 492 |
| 331 | 20230905 | 133600 | 4865746450 | 28150 | 28100 | 28150 | 28100 | 67 |
| 332 | 20230905 | 133500 | 4863860700 | 28100 | 28100 | 28100 | 28100 | 1 |
| 333 | 20230905 | 133400 | 4863832600 | 28150 | 28100 | 28150 | 28100 | 13 |
| 334 | 20230905 | 133300 | 4863467050 | 28100 | 28050 | 28100 | 28050 | 157 |
| 335 | 20230905 | 133200 | 4859062950 | 28050 | 28100 | 28100 | 28050 | 16 |
| 336 | 20230905 | 133100 | 4858613650 | 28100 | 28050 | 28100 | 28050 | 9 |
| 337 | 20230905 | 133000 | 4858361050 | 28100 | 28150 | 28150 | 28100 | 55 |
| 338 | 20230905 | 132900 | 4856815300 | 28000 | 28000 | 28000 | 27950 | 613 |
| 339 | 20230905 | 132800 | 4839655500 | 27950 | 27950 | 28000 | 27950 | 25 |
| 340 | 20230905 | 132700 | 4838956000 | 28000 | 27950 | 28000 | 27950 | 64 |
| 341 | 20230905 | 132600 | 4837164500 | 28000 | 28100 | 28100 | 28000 | 2773 |
| 342 | 20230905 | 132500 | 4759416300 | 28100 | 28100 | 28150 | 28100 | 193 |
| 343 | 20230905 | 132400 | 4753990300 | 28150 | 28150 | 28150 | 28150 | 5 |
| 344 | 20230905 | 132300 | 4753849550 | 28100 | 28150 | 28150 | 28100 | 5 |
| 345 | 20230905 | 132200 | 4753708850 | 28150 | 28100 | 28150 | 28100 | 885 |
| 346 | 20230905 | 132100 | 4728828800 | 28100 | 28100 | 28100 | 28100 | 94 |
| 347 | 20230905 | 132000 | 4726187400 | 28100 | 28150 | 28150 | 28100 | 17 |
| 348 | 20230905 | 131900 | 4725708950 | 28150 | 28150 | 28150 | 28150 | 52 |
| 349 | 20230905 | 131800 | 4724245150 | 28100 | 28100 | 28150 | 28100 | 161 |
| 350 | 20230905 | 131700 | 4719720900 | 28100 | 28200 | 28300 | 28100 | 218 |
| 351 | 20230905 | 131600 | 4713581400 | 28200 | 28200 | 28200 | 28200 | 103 |
| 352 | 20230905 | 131500 | 4710676800 | 28200 | 28300 | 28300 | 28200 | 17 |
| 353 | 20230905 | 131400 | 4710196900 | 28300 | 28200 | 28300 | 28200 | 696 |
| 354 | 20230905 | 131300 | 4690565050 | 28200 | 28250 | 28250 | 28200 | 82 |
| 355 | 20230905 | 131200 | 4688249550 | 28250 | 28250 | 28250 | 28250 | 40 |
| 356 | 20230905 | 131100 | 4687119550 | 28250 | 28200 | 28250 | 28200 | 909 |
| 357 | 20230905 | 131000 | 4661448000 | 28200 | 28100 | 28200 | 28100 | 25 |
| 358 | 20230905 | 130900 | 4660743200 | 28100 | 28150 | 28150 | 28100 | 1578 |
| 359 | 20230905 | 130800 | 4616385050 | 28150 | 28250 | 28250 | 28150 | 61 |
| 360 | 20230905 | 130700 | 4614662700 | 28250 | 28200 | 28250 | 28150 | 18 |
| 361 | 20230905 | 130600 | 4614154850 | 28200 | 28150 | 28200 | 28150 | 157 |
| 362 | 20230905 | 130500 | 4609735050 | 28150 | 28100 | 28150 | 28100 | 427 |
| 363 | 20230905 | 130400 | 4597717250 | 28100 | 28100 | 28100 | 28100 | 65 |
| 364 | 20230905 | 130300 | 4595890750 | 28100 | 28150 | 28150 | 28100 | 1115 |
| 365 | 20230905 | 130200 | 4564544550 | 28200 | 28200 | 28200 | 28150 | 140 |
| 366 | 20230905 | 130100 | 4560596600 | 28200 | 28250 | 28250 | 28200 | 170 |
| 367 | 20230905 | 130000 | 4555798400 | 28250 | 28300 | 28300 | 28250 | 98 |
| 368 | 20230905 | 125900 | 4553025050 | 28300 | 28250 | 28300 | 28250 | 102 |
| 369 | 20230905 | 125800 | 4550141000 | 28250 | 28250 | 28250 | 28150 | 643 |
| 370 | 20230905 | 125700 | 4532029800 | 28250 | 28250 | 28250 | 28250 | 86 |
| 371 | 20230905 | 125600 | 4529600300 | 28250 | 28150 | 28250 | 28150 | 1095 |
| 372 | 20230905 | 125500 | 4498713850 | 28150 | 28250 | 28250 | 28150 | 287 |
| 373 | 20230905 | 125400 | 4490629000 | 28250 | 28250 | 28250 | 28250 | 61 |
| 374 | 20230905 | 125300 | 4488905750 | 28250 | 28200 | 28250 | 28150 | 159 |
| 375 | 20230905 | 125200 | 4484423200 | 28250 | 28350 | 28350 | 28250 | 1183 |
| 376 | 20230905 | 125100 | 4450976800 | 28350 | 28400 | 28400 | 28350 | 158 |
| 377 | 20230905 | 125000 | 4446494000 | 28400 | 28400 | 28400 | 28400 | 30 |
| 378 | 20230905 | 124900 | 4445642000 | 28400 | 28350 | 28400 | 28350 | 90 |
| 379 | 20230905 | 124800 | 4443088400 | 28400 | 28350 | 28400 | 28350 | 113 |
| 380 | 20230905 | 124700 | 4439881500 | 28400 | 28350 | 28400 | 28350 | 143 |
| 381 | 20230905 | 124600 | 4435822300 | 28400 | 28400 | 28400 | 28350 | 127 |
| 382 | 20230905 | 124500 | 4432215650 | 28400 | 28300 | 28400 | 28300 | 51 |
| 383 | 20230905 | 124400 | 4430767350 | 28300 | 28350 | 28400 | 28300 | 370 |
| 384 | 20230905 | 124300 | 4420290450 | 28400 | 28400 | 28400 | 28400 | 83 |
| 385 | 20230905 | 124200 | 4417933250 | 28400 | 28400 | 28400 | 28350 | 155 |
| 386 | 20230905 | 124100 | 4413532250 | 28400 | 28400 | 28400 | 28350 | 150 |
| 387 | 20230905 | 124000 | 4409279250 | 28400 | 28400 | 28400 | 28400 | 67 |
| 388 | 20230905 | 123900 | 4407376450 | 28350 | 28350 | 28350 | 28350 | 37 |
| 389 | 20230905 | 123800 | 4406327500 | 28350 | 28250 | 28350 | 28250 | 312 |
| 390 | 20230905 | 123700 | 4397499500 | 28300 | 28350 | 28350 | 28300 | 518 |
| 391 | 20230905 | 123600 | 4382824550 | 28350 | 28300 | 28350 | 28300 | 43 |
| 392 | 20230905 | 123500 | 4381606550 | 28300 | 28350 | 28350 | 28300 | 447 |
| 393 | 20230905 | 123400 | 4368955900 | 28350 | 28350 | 28350 | 28350 | 58 |
| 394 | 20230905 | 123300 | 4367311600 | 28350 | 28350 | 28350 | 28300 | 120 |
| 395 | 20230905 | 123200 | 4363911600 | 28350 | 28300 | 28350 | 28300 | 61 |
| 396 | 20230905 | 123100 | 4362182500 | 28300 | 28250 | 28350 | 28250 | 137 |
| 397 | 20230905 | 123000 | 4358303250 | 28300 | 28300 | 28300 | 28250 | 10 |
| 398 | 20230905 | 122900 | 4358020300 | 28300 | 28250 | 28300 | 28250 | 43 |
| 399 | 20230905 | 122800 | 4356803600 | 28200 | 28250 | 28250 | 28200 | 1446 |
| 400 | 20230905 | 122700 | 4315974050 | 28300 | 28300 | 28300 | 28300 | 105 |
| 401 | 20230905 | 122600 | 4313002550 | 28300 | 28300 | 28350 | 28250 | 67 |
| 402 | 20230905 | 122500 | 4311104350 | 28350 | 28300 | 28350 | 28300 | 249 |
| 403 | 20230905 | 122400 | 4304057400 | 28250 | 28250 | 28250 | 28250 | 13 |
| 404 | 20230905 | 122300 | 4303690150 | 28350 | 28300 | 28350 | 28250 | 264 |
| 405 | 20230905 | 122200 | 4296219050 | 28350 | 28300 | 28350 | 28300 | 44 |
| 406 | 20230905 | 122100 | 4294973800 | 28300 | 28350 | 28350 | 28300 | 50 |
| 407 | 20230905 | 122000 | 4293556350 | 28350 | 28300 | 28350 | 28300 | 92 |
| 408 | 20230905 | 121900 | 4290949800 | 28300 | 28300 | 28300 | 28300 | 4 |
| 409 | 20230905 | 121800 | 4290836600 | 28350 | 28350 | 28350 | 28300 | 58 |
| 410 | 20230905 | 121700 | 4289193450 | 28350 | 28350 | 28350 | 28350 | 68 |
| 411 | 20230905 | 121600 | 4287265650 | 28350 | 28350 | 28350 | 28350 | 4 |
| 412 | 20230905 | 121500 | 4287152250 | 28350 | 28300 | 28350 | 28250 | 222 |
| 413 | 20230905 | 121400 | 4280869550 | 28300 | 28300 | 28300 | 28300 | 150 |
| 414 | 20230905 | 121300 | 4276624550 | 28300 | 28350 | 28350 | 28300 | 117 |
| 415 | 20230905 | 121200 | 4273311200 | 28350 | 28350 | 28350 | 28300 | 291 |
| 416 | 20230905 | 121100 | 4265073100 | 28300 | 28250 | 28300 | 28250 | 53 |
| 417 | 20230905 | 121000 | 4263573450 | 28250 | 28200 | 28250 | 28200 | 219 |
| 418 | 20230905 | 120900 | 4257397450 | 28250 | 28250 | 28250 | 28200 | 223 |
| 419 | 20230905 | 120800 | 4251105400 | 28250 | 28300 | 28300 | 28250 | 566 |
| 420 | 20230905 | 120700 | 4235089750 | 28350 | 28350 | 28400 | 28350 | 12 |
| 421 | 20230905 | 120600 | 4234749350 | 28350 | 28350 | 28400 | 28350 | 153 |
| 422 | 20230905 | 120500 | 4230409250 | 28350 | 28400 | 28400 | 28350 | 95 |
| 423 | 20230905 | 120400 | 4227715750 | 28400 | 28350 | 28400 | 28300 | 51 |
| 424 | 20230905 | 120300 | 4226270400 | 28400 | 28400 | 28400 | 28350 | 129 |
| 425 | 20230905 | 120200 | 4222609000 | 28400 | 28450 | 28450 | 28400 | 40 |
| 426 | 20230905 | 120100 | 4221472500 | 28450 | 28450 | 28450 | 28400 | 54 |
| 427 | 20230905 | 120000 | 4219936300 | 28450 | 28350 | 28450 | 28350 | 131 |
| 428 | 20230905 | 115900 | 4216216700 | 28400 | 28400 | 28400 | 28400 | 116 |
| 429 | 20230905 | 115800 | 4212922300 | 28450 | 28450 | 28450 | 28400 | 174 |
| 430 | 20230905 | 115700 | 4207974100 | 28400 | 28400 | 28400 | 28400 | 212 |
| 431 | 20230905 | 115600 | 4201953300 | 28400 | 28350 | 28450 | 28350 | 27 |
| 432 | 20230905 | 115500 | 4201186600 | 28350 | 28400 | 28450 | 28350 | 330 |
| 433 | 20230905 | 115400 | 4191812150 | 28450 | 28450 | 28450 | 28400 | 30 |
| 434 | 20230905 | 115300 | 4190958700 | 28450 | 28450 | 28450 | 28450 | 469 |
| 435 | 20230905 | 115200 | 4177615650 | 28500 | 28500 | 28500 | 28450 | 63 |
| 436 | 20230905 | 115100 | 4175820250 | 28500 | 28500 | 28500 | 28500 | 1 |
| 437 | 20230905 | 115000 | 4175791750 | 28500 | 28500 | 28500 | 28450 | 23 |
| 438 | 20230905 | 114900 | 4175136650 | 28500 | 28500 | 28500 | 28500 | 90 |
| 439 | 20230905 | 114800 | 4172571650 | 28550 | 28550 | 28550 | 28550 | 284 |
| 440 | 20230905 | 114700 | 4164463450 | 28500 | 28550 | 28550 | 28500 | 131 |
| 441 | 20230905 | 114600 | 4160723450 | 28500 | 28500 | 28550 | 28500 | 670 |
| 442 | 20230905 | 114500 | 4141628250 | 28500 | 28450 | 28500 | 28450 | 15 |
| 443 | 20230905 | 114400 | 4141201300 | 28450 | 28450 | 28450 | 28400 | 209 |
| 444 | 20230905 | 114300 | 4135255300 | 28450 | 28400 | 28450 | 28400 | 181 |
| 445 | 20230905 | 114200 | 4130106000 | 28450 | 28450 | 28450 | 28400 | 217 |
| 446 | 20230905 | 114100 | 4123939450 | 28450 | 28450 | 28450 | 28400 | 331 |
| 447 | 20230905 | 114000 | 4114523050 | 28400 | 28450 | 28450 | 28400 | 32 |
| 448 | 20230905 | 113900 | 4113613800 | 28450 | 28450 | 28450 | 28400 | 49 |
| 449 | 20230905 | 113800 | 4112220350 | 28450 | 28400 | 28450 | 28400 | 183 |
| 450 | 20230905 | 113700 | 4107014500 | 28450 | 28450 | 28450 | 28400 | 321 |
| 451 | 20230905 | 113600 | 4097891250 | 28450 | 28450 | 28450 | 28450 | 65 |
| 452 | 20230905 | 113500 | 4096042000 | 28450 | 28450 | 28450 | 28400 | 104 |
| 453 | 20230905 | 113400 | 4093084500 | 28450 | 28400 | 28450 | 28400 | 52 |
| 454 | 20230905 | 113300 | 4091606850 | 28450 | 28400 | 28450 | 28400 | 130 |
| 455 | 20230905 | 113200 | 4087910850 | 28400 | 28400 | 28450 | 28400 | 536 |
| 456 | 20230905 | 113100 | 4072687150 | 28450 | 28450 | 28450 | 28400 | 230 |
| 457 | 20230905 | 113000 | 4066150450 | 28450 | 28350 | 28450 | 28350 | 121 |
| 458 | 20230905 | 112900 | 4062712550 | 28300 | 28300 | 28300 | 28300 | 134 |
| 459 | 20230905 | 112800 | 4058920350 | 28300 | 28400 | 28400 | 28300 | 181 |
| 460 | 20230905 | 112700 | 4053797550 | 28300 | 28350 | 28450 | 28150 | 1813 |
| 461 | 20230905 | 112600 | 4002569950 | 28400 | 28450 | 28500 | 28400 | 521 |
| 462 | 20230905 | 112500 | 3987756250 | 28450 | 28500 | 28500 | 28450 | 293 |
| 463 | 20230905 | 112400 | 3979407800 | 28550 | 28600 | 28650 | 28500 | 3509 |
| 464 | 20230905 | 112300 | 3879355550 | 28650 | 28600 | 28650 | 28600 | 507 |
| 465 | 20230905 | 112200 | 3864855100 | 28650 | 28600 | 28650 | 28600 | 769 |
| 466 | 20230905 | 112100 | 3842844700 | 28600 | 28600 | 28600 | 28500 | 837 |
| 467 | 20230905 | 112000 | 3818923750 | 28600 | 28700 | 28700 | 28600 | 972 |
| 468 | 20230905 | 111900 | 3791108350 | 28700 | 28650 | 28750 | 28600 | 2337 |
| 469 | 20230905 | 111800 | 3724072800 | 28650 | 28700 | 28700 | 28600 | 2727 |
| 470 | 20230905 | 111700 | 3645925950 | 28700 | 28650 | 28700 | 28650 | 1646 |
| 471 | 20230905 | 111600 | 3598756300 | 28650 | 28650 | 28650 | 28600 | 855 |
| 472 | 20230905 | 111500 | 3574260800 | 28600 | 28500 | 28650 | 28500 | 3301 |
| 473 | 20230905 | 111400 | 3479988600 | 28500 | 28500 | 28500 | 28450 | 239 |
| 474 | 20230905 | 111300 | 3473178100 | 28500 | 28500 | 28550 | 28450 | 488 |
| 475 | 20230905 | 111200 | 3459264600 | 28550 | 28550 | 28600 | 28500 | 1875 |
| 476 | 20230905 | 111100 | 3405782600 | 28600 | 28450 | 28600 | 28450 | 4000 |
| 477 | 20230905 | 111000 | 3291701400 | 28450 | 28350 | 28450 | 28300 | 2607 |
| 478 | 20230905 | 110900 | 3217593600 | 28300 | 28200 | 28300 | 28200 | 2301 |
| 479 | 20230905 | 110800 | 3152514250 | 28200 | 28200 | 28250 | 28150 | 390 |
| 480 | 20230905 | 110700 | 3141516350 | 28200 | 28050 | 28200 | 28050 | 799 |
| 481 | 20230905 | 110600 | 3119065600 | 28050 | 28050 | 28050 | 28050 | 53 |
| 482 | 20230905 | 110500 | 3117578950 | 28100 | 28100 | 28100 | 28000 | 365 |
| 483 | 20230905 | 110400 | 3107341650 | 28100 | 28100 | 28100 | 28100 | 120 |
| 484 | 20230905 | 110300 | 3103969650 | 28100 | 28050 | 28100 | 28050 | 176 |
| 485 | 20230905 | 110200 | 3099032200 | 28050 | 28000 | 28100 | 28000 | 168 |
| 486 | 20230905 | 110100 | 3094320050 | 28000 | 28000 | 28000 | 27850 | 117 |
| 487 | 20230905 | 110000 | 3091047200 | 28000 | 27950 | 28000 | 27800 | 288 |
| 488 | 20230905 | 105900 | 3083025050 | 28000 | 28000 | 28000 | 28000 | 72 |
| 489 | 20230905 | 105800 | 3081009050 | 27900 | 27900 | 28000 | 27900 | 261 |
| 490 | 20230905 | 105700 | 3073718000 | 27900 | 27850 | 27900 | 27850 | 299 |
| 491 | 20230905 | 105600 | 3065375950 | 27800 | 27750 | 27850 | 27750 | 336 |
| 492 | 20230905 | 105500 | 3056020200 | 27800 | 27800 | 27800 | 27800 | 164 |
| 493 | 20230905 | 105400 | 3051461000 | 27800 | 27700 | 27800 | 27650 | 444 |
| 494 | 20230905 | 105300 | 3039174300 | 27800 | 27600 | 27800 | 27600 | 167 |
| 495 | 20230905 | 105200 | 3034547100 | 27600 | 27700 | 27700 | 27600 | 3020 |
| 496 | 20230905 | 105100 | 2951162250 | 27700 | 27850 | 27850 | 27700 | 2195 |
| 497 | 20230905 | 105000 | 2890318400 | 27800 | 27800 | 27850 | 27750 | 73 |
| 498 | 20230905 | 104900 | 2888289000 | 27800 | 27800 | 27800 | 27750 | 274 |
| 499 | 20230905 | 104800 | 2880676450 | 27800 | 27800 | 27850 | 27800 | 211 |
| 500 | 20230905 | 104700 | 2874807900 | 27800 | 27850 | 27850 | 27800 | 14 |
| 501 | 20230905 | 104600 | 2874418500 | 27800 | 27850 | 27850 | 27800 | 351 |
| 502 | 20230905 | 104500 | 2864660450 | 27850 | 27850 | 27850 | 27800 | 336 |
| 503 | 20230905 | 104400 | 2855307700 | 27850 | 27900 | 27900 | 27850 | 183 |
| 504 | 20230905 | 104300 | 2850210650 | 27900 | 27900 | 27900 | 27850 | 15 |
| 505 | 20230905 | 104200 | 2849792500 | 27900 | 27900 | 27900 | 27850 | 764 |
| 506 | 20230905 | 104100 | 2828506650 | 27950 | 28000 | 28000 | 27900 | 229 |
| 507 | 20230905 | 104000 | 2822116000 | 27950 | 27950 | 27950 | 27950 | 70 |
| 508 | 20230905 | 103900 | 2820159500 | 27950 | 27950 | 27950 | 27850 | 80 |
| 509 | 20230905 | 103800 | 2817924300 | 27950 | 28000 | 28000 | 27950 | 212 |
| 510 | 20230905 | 103700 | 2811998750 | 28000 | 27900 | 28000 | 27900 | 29 |
| 511 | 20230905 | 103600 | 2811188200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 512 | 20230905 | 103500 | 2811188200 | 27850 | 27900 | 27900 | 27850 | 446 |
| 513 | 20230905 | 103400 | 2798746000 | 27900 | 27900 | 27900 | 27850 | 291 |
| 514 | 20230905 | 103300 | 2790638650 | 27900 | 27900 | 27900 | 27800 | 216 |
| 515 | 20230905 | 103200 | 2784625050 | 27850 | 27850 | 27900 | 27850 | 180 |
| 516 | 20230905 | 103100 | 2779609550 | 27850 | 27850 | 27900 | 27800 | 281 |
| 517 | 20230905 | 103000 | 2771786400 | 27900 | 27900 | 27900 | 27900 | 113 |
| 518 | 20230905 | 102900 | 2768633700 | 28000 | 28000 | 28000 | 28000 | 65 |
| 519 | 20230905 | 102800 | 2766813700 | 28000 | 27850 | 28000 | 27850 | 177 |
| 520 | 20230905 | 102700 | 2761869600 | 27850 | 27850 | 27850 | 27850 | 130 |
| 521 | 20230905 | 102600 | 2758249100 | 27850 | 27850 | 27850 | 27850 | 233 |
| 522 | 20230905 | 102500 | 2751760050 | 27850 | 27800 | 27850 | 27800 | 160 |
| 523 | 20230905 | 102400 | 2747309050 | 27800 | 28000 | 28000 | 27800 | 580 |
| 524 | 20230905 | 102300 | 2731167200 | 27850 | 28000 | 28000 | 27850 | 1082 |
| 525 | 20230905 | 102200 | 2700994500 | 27850 | 28000 | 28000 | 27850 | 2773 |
| 526 | 20230905 | 102100 | 2623547150 | 28000 | 28000 | 28000 | 28000 | 40 |
| 527 | 20230905 | 102000 | 2622427150 | 28000 | 28000 | 28000 | 28000 | 320 |
| 528 | 20230905 | 101900 | 2613467150 | 28000 | 28100 | 28100 | 28000 | 905 |
| 529 | 20230905 | 101800 | 2588044750 | 28100 | 28050 | 28100 | 28050 | 524 |
| 530 | 20230905 | 101700 | 2573320400 | 28050 | 28050 | 28100 | 28050 | 316 |
| 531 | 20230905 | 101600 | 2564451800 | 28100 | 28050 | 28150 | 28050 | 766 |
| 532 | 20230905 | 101500 | 2542919900 | 28050 | 28050 | 28050 | 28050 | 240 |
| 533 | 20230905 | 101400 | 2536187900 | 28000 | 28050 | 28050 | 28000 | 111 |
| 534 | 20230905 | 101300 | 2533074850 | 28050 | 28000 | 28050 | 28000 | 293 |
| 535 | 20230905 | 101200 | 2524870350 | 28000 | 28000 | 28000 | 28000 | 17 |
| 536 | 20230905 | 101100 | 2524394350 | 28000 | 28000 | 28000 | 28000 | 557 |
| 537 | 20230905 | 101000 | 2508798350 | 28000 | 27950 | 28000 | 27950 | 52 |
| 538 | 20230905 | 100900 | 2507344400 | 28000 | 28000 | 28000 | 27950 | 114 |
| 539 | 20230905 | 100800 | 2504154400 | 27950 | 27950 | 28000 | 27950 | 81 |
| 540 | 20230905 | 100700 | 2501889850 | 28000 | 27950 | 28000 | 27950 | 171 |
| 541 | 20230905 | 100600 | 2497102050 | 27950 | 27950 | 27950 | 27950 | 318 |
| 542 | 20230905 | 100500 | 2488213950 | 28000 | 28000 | 28000 | 28000 | 7 |
| 543 | 20230905 | 100400 | 2488017950 | 28000 | 28000 | 28000 | 27950 | 19 |
| 544 | 20230905 | 100300 | 2487486150 | 28000 | 27900 | 28000 | 27900 | 99 |
| 545 | 20230905 | 100200 | 2484718250 | 27900 | 27900 | 28000 | 27900 | 324 |
| 546 | 20230905 | 100100 | 2475657350 | 27900 | 27900 | 27950 | 27900 | 102 |
| 547 | 20230905 | 100000 | 2472811250 | 28050 | 28000 | 28050 | 27900 | 428 |
| 548 | 20230905 | 095900 | 2460843750 | 28000 | 28000 | 28050 | 28000 | 443 |
| 549 | 20230905 | 095800 | 2448437900 | 28050 | 28050 | 28050 | 28000 | 697 |
| 550 | 20230905 | 095700 | 2428887700 | 28050 | 28050 | 28100 | 28050 | 217 |
| 551 | 20230905 | 095600 | 2422798100 | 28050 | 28050 | 28050 | 28050 | 22 |
| 552 | 20230905 | 095500 | 2422181000 | 28050 | 27950 | 28050 | 27950 | 436 |
| 553 | 20230905 | 095400 | 2409957400 | 28050 | 28000 | 28050 | 27900 | 264 |
| 554 | 20230905 | 095300 | 2402565650 | 27900 | 27900 | 27950 | 27900 | 161 |
| 555 | 20230905 | 095200 | 2398073450 | 27900 | 28000 | 28000 | 27900 | 137 |
| 556 | 20230905 | 095100 | 2394241150 | 28000 | 27900 | 28000 | 27900 | 170 |
| 557 | 20230905 | 095000 | 2389495650 | 27850 | 27850 | 28000 | 27850 | 54 |
| 558 | 20230905 | 094900 | 2387990700 | 27850 | 27850 | 27850 | 27850 | 181 |
| 559 | 20230905 | 094800 | 2382949850 | 27850 | 27900 | 27950 | 27850 | 824 |
| 560 | 20230905 | 094700 | 2359950650 | 27850 | 27850 | 27950 | 27850 | 188 |
| 561 | 20230905 | 094600 | 2354713950 | 27850 | 27950 | 28000 | 27850 | 637 |
| 562 | 20230905 | 094500 | 2336959700 | 27900 | 27950 | 28000 | 27900 | 300 |
| 563 | 20230905 | 094400 | 2328578600 | 27950 | 28000 | 28000 | 27950 | 372 |
| 564 | 20230905 | 094300 | 2318170150 | 28000 | 27950 | 28000 | 27900 | 298 |
| 565 | 20230905 | 094200 | 2309852250 | 27900 | 27900 | 27900 | 27850 | 584 |
| 566 | 20230905 | 094100 | 2293571650 | 27850 | 27950 | 27950 | 27850 | 3050 |
| 567 | 20230905 | 094000 | 2208530050 | 28000 | 28050 | 28050 | 27950 | 892 |
| 568 | 20230905 | 093900 | 2183552250 | 28000 | 28150 | 28150 | 28000 | 2350 |
| 569 | 20230905 | 093800 | 2117613300 | 28150 | 28150 | 28150 | 28100 | 1581 |
| 570 | 20230905 | 093700 | 2073160000 | 28150 | 28200 | 28200 | 28150 | 106 |
| 571 | 20230905 | 093600 | 2070175600 | 28200 | 28250 | 28250 | 28150 | 1341 |
| 572 | 20230905 | 093500 | 2032309400 | 28250 | 28300 | 28350 | 28250 | 545 |
| 573 | 20230905 | 093400 | 2016888950 | 28300 | 28350 | 28400 | 28300 | 1129 |
| 574 | 20230905 | 093300 | 1984935150 | 28350 | 28350 | 28400 | 28300 | 1343 |
| 575 | 20230905 | 093200 | 1946867800 | 28400 | 28350 | 28400 | 28350 | 135 |
| 576 | 20230905 | 093100 | 1943039000 | 28350 | 28550 | 28550 | 28350 | 1838 |
| 577 | 20230905 | 093000 | 1890812900 | 28550 | 28500 | 28550 | 28450 | 3972 |
| 578 | 20230905 | 092900 | 1777609800 | 28500 | 28300 | 28500 | 28300 | 6447 |
| 579 | 20230905 | 092800 | 1594406100 | 28350 | 28350 | 28350 | 28250 | 899 |
| 580 | 20230905 | 092700 | 1568948600 | 28350 | 28200 | 28350 | 28150 | 3650 |
| 581 | 20230905 | 092600 | 1465767400 | 28150 | 28150 | 28300 | 28100 | 1696 |
| 582 | 20230905 | 092500 | 1418047550 | 28200 | 28150 | 28200 | 28150 | 347 |
| 583 | 20230905 | 092400 | 1408277350 | 28200 | 28300 | 28300 | 28100 | 1024 |
| 584 | 20230905 | 092300 | 1379407350 | 28300 | 28350 | 28400 | 28300 | 1525 |
| 585 | 20230905 | 092200 | 1336235950 | 28300 | 28300 | 28350 | 28300 | 2708 |
| 586 | 20230905 | 092100 | 1259572550 | 28300 | 28200 | 28300 | 28200 | 846 |
| 587 | 20230905 | 092000 | 1235671650 | 28200 | 28100 | 28250 | 28100 | 1397 |
| 588 | 20230905 | 091900 | 1196305350 | 28100 | 28150 | 28150 | 28100 | 796 |
| 589 | 20230905 | 091800 | 1173928400 | 28150 | 28200 | 28200 | 28100 | 500 |
| 590 | 20230905 | 091700 | 1159852700 | 28200 | 28050 | 28200 | 28050 | 611 |
| 591 | 20230905 | 091600 | 1142674000 | 28050 | 28000 | 28150 | 27950 | 2045 |
| 592 | 20230905 | 091500 | 1085419100 | 27950 | 27950 | 28000 | 27850 | 1113 |
| 593 | 20230905 | 091400 | 1054345600 | 27950 | 28000 | 28000 | 27900 | 1132 |
| 594 | 20230905 | 091300 | 1022673150 | 28000 | 28250 | 28250 | 28000 | 4490 |
| 595 | 20230905 | 091200 | 896326150 | 28400 | 28350 | 28450 | 28250 | 5052 |
| 596 | 20230905 | 091100 | 753110800 | 28350 | 28300 | 28400 | 28300 | 1979 |
| 597 | 20230905 | 091000 | 696986500 | 28300 | 28300 | 28350 | 28250 | 1382 |
| 598 | 20230905 | 090900 | 657917500 | 28400 | 28350 | 28400 | 28250 | 2583 |
| 599 | 20230905 | 090800 | 584785950 | 28300 | 28450 | 28450 | 28300 | 2074 |
| 600 | 20230905 | 090700 | 525849050 | 28450 | 28300 | 28450 | 28250 | 2477 |
| 601 | 20230905 | 090600 | 455617600 | 28250 | 28150 | 28300 | 28100 | 3108 |
| 602 | 20230905 | 090500 | 367926700 | 28100 | 28150 | 28150 | 28100 | 2419 |
| 603 | 20230905 | 090400 | 299887600 | 28150 | 28200 | 28200 | 28000 | 2042 |
| 604 | 20230905 | 090300 | 242501000 | 28200 | 27850 | 28200 | 27850 | 4363 |
| 605 | 20230905 | 090200 | 120038400 | 27700 | 27800 | 27800 | 27700 | 1135 |
| 606 | 20230905 | 090100 | 88571250 | 27750 | 27850 | 27850 | 27750 | 748 |
| 607 | 20230905 | 090000 | 67789950 | 27750 | 27850 | 27850 | 27750 | 2319 |