34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 3 | 20230904 | 192200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230904 | 192100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230904 | 192000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230904 | 191900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230904 | 191800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230904 | 191700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230904 | 191600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230904 | 191500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230904 | 191400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230904 | 191300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230904 | 191200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230904 | 191100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230904 | 191000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230904 | 190900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230904 | 190800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230904 | 190700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230904 | 190600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230904 | 190500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230904 | 190400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230904 | 190300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230904 | 190200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230904 | 190100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230904 | 190000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230904 | 185900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230904 | 185800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230904 | 185700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230904 | 185600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230904 | 185500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230904 | 185400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230904 | 185300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 33 | 20230904 | 185200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230904 | 185100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230904 | 185000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230904 | 184900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230904 | 184800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230904 | 184700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230904 | 184600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230904 | 184500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230904 | 184400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230904 | 184300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230904 | 184200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230904 | 184100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230904 | 184000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230904 | 183900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230904 | 183800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230904 | 183700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230904 | 183600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230904 | 183500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230904 | 183400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230904 | 183300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230904 | 183200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230904 | 183100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230904 | 183000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230904 | 182900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230904 | 182800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230904 | 182700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230904 | 182600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230904 | 182500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230904 | 182400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230904 | 182300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 63 | 20230904 | 182200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230904 | 182100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230904 | 182000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230904 | 181900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230904 | 181800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230904 | 181700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230904 | 181600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230904 | 181500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230904 | 181400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230904 | 181300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230904 | 181200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230904 | 181100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230904 | 181000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230904 | 180900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230904 | 180800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230904 | 180700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230904 | 180600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230904 | 180500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230904 | 180400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230904 | 180300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230904 | 180200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230904 | 180100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230904 | 180000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230904 | 175900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230904 | 175800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230904 | 175700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230904 | 175600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230904 | 175500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230904 | 175400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230904 | 175300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 93 | 20230904 | 175200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230904 | 175100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230904 | 175000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230904 | 174900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230904 | 174800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230904 | 174700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230904 | 174600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230904 | 174500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230904 | 174400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230904 | 174300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230904 | 174200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230904 | 174100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230904 | 174000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230904 | 173900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230904 | 173800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230904 | 173700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230904 | 173600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230904 | 173500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230904 | 173400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230904 | 173300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230904 | 173200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230904 | 173100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230904 | 173000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230904 | 172900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230904 | 172800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230904 | 172700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230904 | 172600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230904 | 172500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230904 | 172400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230904 | 172300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 123 | 20230904 | 172200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230904 | 172100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230904 | 172000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230904 | 171900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230904 | 171800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230904 | 171700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230904 | 171600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230904 | 171500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230904 | 171400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230904 | 171300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230904 | 171200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230904 | 171100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230904 | 171000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230904 | 170900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230904 | 170800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230904 | 170700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230904 | 170600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230904 | 170500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230904 | 170400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230904 | 170300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230904 | 170200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230904 | 170100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230904 | 170000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230904 | 165900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230904 | 165800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230904 | 165700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230904 | 165600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230904 | 165500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230904 | 165400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230904 | 165300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 153 | 20230904 | 165200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230904 | 165100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230904 | 165000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230904 | 164900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230904 | 164800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230904 | 164700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230904 | 164600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230904 | 164500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230904 | 164400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230904 | 164300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230904 | 164200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230904 | 164100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230904 | 164000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230904 | 163900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230904 | 163800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230904 | 163700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230904 | 163600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230904 | 163500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230904 | 163400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230904 | 163300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230904 | 163200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230904 | 163100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230904 | 163000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230904 | 162900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230904 | 162800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230904 | 162700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230904 | 162600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230904 | 162500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230904 | 162400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230904 | 162300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 183 | 20230904 | 162200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230904 | 162100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230904 | 162000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230904 | 161900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230904 | 161800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230904 | 161700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230904 | 161600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230904 | 161500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230904 | 161400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230904 | 161300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230904 | 161200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230904 | 161100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230904 | 161000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230904 | 160900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230904 | 160800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230904 | 160700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230904 | 160600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230904 | 160500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230904 | 160400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20230904 | 160300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230904 | 160200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230904 | 160100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230904 | 160000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230904 | 155900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230904 | 155800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230904 | 155700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20230904 | 155600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20230904 | 155500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20230904 | 155400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20230904 | 155300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 213 | 20230904 | 155200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20230904 | 155100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20230904 | 155000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20230904 | 154900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20230904 | 154800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20230904 | 154700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20230904 | 154600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20230904 | 154500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20230904 | 154400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20230904 | 154300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20230904 | 154200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20230904 | 154100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20230904 | 154000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20230904 | 153900 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20230904 | 153800 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20230904 | 153700 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20230904 | 153600 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20230904 | 153500 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20230904 | 153400 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20230904 | 153300 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20230904 | 153200 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20230904 | 153100 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20230904 | 153000 | 16017039500 | 40000 | 40000 | 40000 | 40000 | 5461 |
| 236 | 20230904 | 152900 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230904 | 152800 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230904 | 152700 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230904 | 152600 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230904 | 152500 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230904 | 152400 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230904 | 152300 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 243 | 20230904 | 152200 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230904 | 152100 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230904 | 152000 | 15798599500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230904 | 151900 | 15798599500 | 39700 | 39800 | 39850 | 39700 | 1576 |
| 247 | 20230904 | 151800 | 15735954050 | 39850 | 39850 | 39900 | 39800 | 115 |
| 248 | 20230904 | 151700 | 15731371200 | 39800 | 39800 | 39900 | 39800 | 130 |
| 249 | 20230904 | 151600 | 15726196950 | 39850 | 39900 | 39950 | 39850 | 243 |
| 250 | 20230904 | 151500 | 15716495700 | 39950 | 39900 | 39950 | 39850 | 615 |
| 251 | 20230904 | 151400 | 15691943250 | 39900 | 39850 | 39900 | 39850 | 191 |
| 252 | 20230904 | 151300 | 15684329400 | 39850 | 39750 | 39850 | 39750 | 267 |
| 253 | 20230904 | 151200 | 15673708350 | 39750 | 39750 | 39800 | 39700 | 265 |
| 254 | 20230904 | 151100 | 15663177350 | 39800 | 39900 | 39900 | 39800 | 132 |
| 255 | 20230904 | 151000 | 15657921150 | 39900 | 39900 | 39900 | 39850 | 378 |
| 256 | 20230904 | 150900 | 15642839900 | 39900 | 39900 | 39900 | 39800 | 301 |
| 257 | 20230904 | 150800 | 15630835000 | 39900 | 39650 | 39900 | 39650 | 709 |
| 258 | 20230904 | 150700 | 15602580550 | 39650 | 39700 | 39750 | 39650 | 852 |
| 259 | 20230904 | 150600 | 15568747500 | 39700 | 39700 | 39700 | 39700 | 412 |
| 260 | 20230904 | 150500 | 15552391100 | 39750 | 39750 | 39750 | 39700 | 43 |
| 261 | 20230904 | 150400 | 15550682200 | 39750 | 39750 | 39800 | 39700 | 107 |
| 262 | 20230904 | 150300 | 15546430200 | 39800 | 39700 | 39800 | 39700 | 133 |
| 263 | 20230904 | 150200 | 15541146350 | 39700 | 39750 | 39850 | 39700 | 398 |
| 264 | 20230904 | 150100 | 15525337000 | 39700 | 39700 | 39700 | 39700 | 132 |
| 265 | 20230904 | 150000 | 15520096600 | 39650 | 39650 | 39650 | 39650 | 234 |
| 266 | 20230904 | 145900 | 15510818500 | 39650 | 39600 | 39650 | 39600 | 69 |
| 267 | 20230904 | 145800 | 15508084950 | 39600 | 39700 | 39700 | 39600 | 466 |
| 268 | 20230904 | 145700 | 15489607400 | 39650 | 39700 | 39700 | 39600 | 1220 |
| 269 | 20230904 | 145600 | 15441198150 | 39700 | 39750 | 39750 | 39700 | 198 |
| 270 | 20230904 | 145500 | 15433329950 | 39750 | 39750 | 39850 | 39750 | 226 |
| 271 | 20230904 | 145400 | 15424340400 | 39750 | 39800 | 39850 | 39750 | 325 |
| 272 | 20230904 | 145300 | 15411412000 | 39850 | 39800 | 39850 | 39750 | 208 |
| 273 | 20230904 | 145200 | 15403135150 | 39800 | 39800 | 39850 | 39800 | 390 |
| 274 | 20230904 | 145100 | 15387613050 | 39800 | 39850 | 39850 | 39800 | 206 |
| 275 | 20230904 | 145000 | 15379407700 | 39900 | 39950 | 39950 | 39850 | 212 |
| 276 | 20230904 | 144900 | 15370949100 | 39950 | 39950 | 39950 | 39850 | 229 |
| 277 | 20230904 | 144800 | 15361803950 | 39950 | 39900 | 40000 | 39900 | 986 |
| 278 | 20230904 | 144700 | 15322386700 | 39900 | 39900 | 39900 | 39850 | 263 |
| 279 | 20230904 | 144600 | 15311893750 | 39900 | 39800 | 39900 | 39800 | 181 |
| 280 | 20230904 | 144500 | 15304689200 | 39800 | 39800 | 39800 | 39800 | 263 |
| 281 | 20230904 | 144400 | 15294221800 | 39800 | 39850 | 39850 | 39800 | 176 |
| 282 | 20230904 | 144300 | 15287215800 | 39800 | 39850 | 39850 | 39800 | 180 |
| 283 | 20230904 | 144200 | 15280051200 | 39750 | 39850 | 39900 | 39750 | 759 |
| 284 | 20230904 | 144100 | 15249833750 | 39850 | 39900 | 39950 | 39850 | 606 |
| 285 | 20230904 | 144000 | 15225656800 | 39950 | 40000 | 40000 | 39900 | 251 |
| 286 | 20230904 | 143900 | 15215630150 | 40000 | 40000 | 40000 | 39900 | 685 |
| 287 | 20230904 | 143800 | 15188232250 | 39900 | 40000 | 40000 | 39900 | 167 |
| 288 | 20230904 | 143700 | 15181562200 | 40000 | 40000 | 40000 | 40000 | 159 |
| 289 | 20230904 | 143600 | 15175202200 | 40000 | 39950 | 40000 | 39950 | 382 |
| 290 | 20230904 | 143500 | 15159922450 | 39950 | 40000 | 40000 | 39900 | 1472 |
| 291 | 20230904 | 143400 | 15101134500 | 40050 | 40100 | 40100 | 40050 | 306 |
| 292 | 20230904 | 143300 | 15088877300 | 40100 | 40050 | 40150 | 40000 | 334 |
| 293 | 20230904 | 143200 | 15075505700 | 40050 | 40150 | 40150 | 40000 | 922 |
| 294 | 20230904 | 143100 | 15038537450 | 40150 | 40200 | 40200 | 40100 | 848 |
| 295 | 20230904 | 143000 | 15004459150 | 40150 | 40150 | 40200 | 40100 | 365 |
| 296 | 20230904 | 142900 | 14989807750 | 40150 | 40100 | 40150 | 40050 | 326 |
| 297 | 20230904 | 142800 | 14976733100 | 40150 | 40050 | 40150 | 40050 | 509 |
| 298 | 20230904 | 142700 | 14956308350 | 40050 | 40000 | 40050 | 39950 | 721 |
| 299 | 20230904 | 142600 | 14927469300 | 40050 | 40100 | 40100 | 40000 | 512 |
| 300 | 20230904 | 142500 | 14906959100 | 40100 | 40000 | 40150 | 40000 | 446 |
| 301 | 20230904 | 142400 | 14889093300 | 40000 | 40000 | 40000 | 39950 | 80 |
| 302 | 20230904 | 142300 | 14885895850 | 40000 | 39950 | 40000 | 39850 | 194 |
| 303 | 20230904 | 142200 | 14878148100 | 39950 | 40000 | 40000 | 39950 | 215 |
| 304 | 20230904 | 142100 | 14869552000 | 40050 | 40050 | 40150 | 39950 | 473 |
| 305 | 20230904 | 142000 | 14850588550 | 40100 | 39950 | 40100 | 39950 | 683 |
| 306 | 20230904 | 141900 | 14823245450 | 39950 | 39850 | 39950 | 39850 | 273 |
| 307 | 20230904 | 141800 | 14812363300 | 39850 | 39800 | 39850 | 39800 | 227 |
| 308 | 20230904 | 141700 | 14803320050 | 39800 | 39850 | 39850 | 39800 | 161 |
| 309 | 20230904 | 141600 | 14796905450 | 39850 | 39850 | 39850 | 39850 | 141 |
| 310 | 20230904 | 141500 | 14791286600 | 39850 | 39850 | 39850 | 39800 | 492 |
| 311 | 20230904 | 141400 | 14771695350 | 39850 | 39850 | 39850 | 39800 | 241 |
| 312 | 20230904 | 141300 | 14762096500 | 39900 | 39900 | 39900 | 39800 | 106 |
| 313 | 20230904 | 141200 | 14757871400 | 39900 | 39850 | 39900 | 39800 | 422 |
| 314 | 20230904 | 141100 | 14741042150 | 39850 | 39850 | 39950 | 39850 | 364 |
| 315 | 20230904 | 141000 | 14726534500 | 39850 | 39900 | 39900 | 39850 | 118 |
| 316 | 20230904 | 140900 | 14721826800 | 39900 | 39850 | 39900 | 39850 | 164 |
| 317 | 20230904 | 140800 | 14715287850 | 39850 | 40050 | 40050 | 39850 | 328 |
| 318 | 20230904 | 140700 | 14702200650 | 40000 | 40100 | 40100 | 40000 | 700 |
| 319 | 20230904 | 140600 | 14674187600 | 40050 | 40050 | 40100 | 40050 | 366 |
| 320 | 20230904 | 140500 | 14659528550 | 40100 | 40000 | 40100 | 40000 | 92 |
| 321 | 20230904 | 140400 | 14655846300 | 40000 | 40000 | 40000 | 40000 | 111 |
| 322 | 20230904 | 140300 | 14651406300 | 39950 | 40100 | 40150 | 39950 | 852 |
| 323 | 20230904 | 140200 | 14617267850 | 40000 | 40100 | 40100 | 40000 | 65 |
| 324 | 20230904 | 140100 | 14614662850 | 40100 | 40100 | 40100 | 40000 | 116 |
| 325 | 20230904 | 140000 | 14610015250 | 40100 | 40200 | 40200 | 40000 | 244 |
| 326 | 20230904 | 135900 | 14600242350 | 40150 | 40150 | 40250 | 40150 | 853 |
| 327 | 20230904 | 135800 | 14565957750 | 40150 | 40200 | 40250 | 40150 | 809 |
| 328 | 20230904 | 135700 | 14533441250 | 40200 | 40150 | 40200 | 40100 | 1123 |
| 329 | 20230904 | 135600 | 14488319200 | 40100 | 39950 | 40100 | 39950 | 2692 |
| 330 | 20230904 | 135500 | 14380588950 | 39950 | 39850 | 39950 | 39850 | 227 |
| 331 | 20230904 | 135400 | 14371532800 | 39850 | 39800 | 39850 | 39750 | 243 |
| 332 | 20230904 | 135300 | 14361862850 | 39750 | 39900 | 39900 | 39750 | 145 |
| 333 | 20230904 | 135200 | 14356082750 | 39750 | 39900 | 39900 | 39750 | 180 |
| 334 | 20230904 | 135100 | 14348912200 | 39900 | 39900 | 39900 | 39900 | 34 |
| 335 | 20230904 | 135000 | 14347555600 | 39750 | 39850 | 39900 | 39750 | 676 |
| 336 | 20230904 | 134900 | 14320655650 | 39850 | 39950 | 39950 | 39850 | 236 |
| 337 | 20230904 | 134800 | 14311228500 | 39900 | 39800 | 39900 | 39750 | 197 |
| 338 | 20230904 | 134700 | 14303381500 | 39850 | 39800 | 39950 | 39800 | 125 |
| 339 | 20230904 | 134600 | 14298399100 | 39900 | 39950 | 40000 | 39900 | 650 |
| 340 | 20230904 | 134500 | 14272432850 | 39900 | 39900 | 39900 | 39850 | 326 |
| 341 | 20230904 | 134400 | 14259426750 | 39850 | 39750 | 39900 | 39750 | 450 |
| 342 | 20230904 | 134300 | 14241521550 | 39800 | 39750 | 39800 | 39700 | 254 |
| 343 | 20230904 | 134200 | 14231425400 | 39800 | 39850 | 39850 | 39800 | 59 |
| 344 | 20230904 | 134100 | 14229077000 | 39900 | 39800 | 39900 | 39800 | 503 |
| 345 | 20230904 | 134000 | 14209016950 | 39800 | 39800 | 39850 | 39800 | 101 |
| 346 | 20230904 | 133900 | 14204996750 | 39750 | 39800 | 39800 | 39700 | 86 |
| 347 | 20230904 | 133800 | 14201579900 | 39800 | 39800 | 39800 | 39800 | 14 |
| 348 | 20230904 | 133700 | 14201022700 | 39800 | 39750 | 39800 | 39650 | 198 |
| 349 | 20230904 | 133600 | 14193153000 | 39750 | 39750 | 39750 | 39750 | 13 |
| 350 | 20230904 | 133500 | 14192636250 | 39700 | 39600 | 39700 | 39500 | 540 |
| 351 | 20230904 | 133400 | 14171229200 | 39600 | 39550 | 39600 | 39550 | 162 |
| 352 | 20230904 | 133300 | 14164819000 | 39500 | 39550 | 39550 | 39500 | 286 |
| 353 | 20230904 | 133200 | 14153521900 | 39500 | 39550 | 39550 | 39500 | 258 |
| 354 | 20230904 | 133100 | 14143323500 | 39550 | 39600 | 39600 | 39550 | 223 |
| 355 | 20230904 | 133000 | 14134502150 | 39650 | 39600 | 39650 | 39600 | 63 |
| 356 | 20230904 | 132900 | 14132005700 | 39600 | 39600 | 39600 | 39600 | 4 |
| 357 | 20230904 | 132800 | 14131847300 | 39550 | 39550 | 39550 | 39550 | 103 |
| 358 | 20230904 | 132700 | 14127773650 | 39600 | 39550 | 39600 | 39550 | 136 |
| 359 | 20230904 | 132600 | 14122390700 | 39550 | 39600 | 39600 | 39550 | 291 |
| 360 | 20230904 | 132500 | 14110876950 | 39600 | 39650 | 39650 | 39600 | 119 |
| 361 | 20230904 | 132400 | 14106158750 | 39650 | 39600 | 39650 | 39600 | 71 |
| 362 | 20230904 | 132300 | 14103343900 | 39600 | 39600 | 39600 | 39600 | 392 |
| 363 | 20230904 | 132200 | 14087820700 | 39600 | 39550 | 39600 | 39550 | 165 |
| 364 | 20230904 | 132100 | 14081290000 | 39550 | 39600 | 39600 | 39550 | 275 |
| 365 | 20230904 | 132000 | 14070413150 | 39850 | 39700 | 39850 | 39500 | 685 |
| 366 | 20230904 | 131900 | 14043301550 | 39700 | 39650 | 39700 | 39600 | 295 |
| 367 | 20230904 | 131800 | 14031604450 | 39650 | 39600 | 39650 | 39600 | 74 |
| 368 | 20230904 | 131700 | 14028670850 | 39650 | 39600 | 39650 | 39600 | 75 |
| 369 | 20230904 | 131600 | 14025699250 | 39600 | 39550 | 39600 | 39550 | 172 |
| 370 | 20230904 | 131500 | 14018888800 | 39600 | 39600 | 39600 | 39550 | 150 |
| 371 | 20230904 | 131400 | 14012949250 | 39600 | 39550 | 39650 | 39550 | 273 |
| 372 | 20230904 | 131300 | 14002141850 | 39600 | 39550 | 39600 | 39550 | 346 |
| 373 | 20230904 | 131200 | 13988455000 | 39550 | 39550 | 39550 | 39550 | 182 |
| 374 | 20230904 | 131100 | 13981256900 | 39550 | 39600 | 39600 | 39550 | 228 |
| 375 | 20230904 | 131000 | 13972228250 | 39600 | 39650 | 39700 | 39600 | 695 |
| 376 | 20230904 | 130900 | 13944684050 | 39650 | 39800 | 39850 | 39650 | 1157 |
| 377 | 20230904 | 130800 | 13898719750 | 39850 | 39750 | 39850 | 39750 | 42 |
| 378 | 20230904 | 130700 | 13897048200 | 39800 | 39850 | 39850 | 39800 | 618 |
| 379 | 20230904 | 130600 | 13872450750 | 39850 | 39800 | 39850 | 39800 | 117 |
| 380 | 20230904 | 130500 | 13867793800 | 39850 | 39950 | 39950 | 39800 | 1368 |
| 381 | 20230904 | 130400 | 13813187100 | 39950 | 40000 | 40000 | 39950 | 612 |
| 382 | 20230904 | 130300 | 13788711350 | 40000 | 40000 | 40050 | 40000 | 201 |
| 383 | 20230904 | 130200 | 13780667100 | 40050 | 40050 | 40100 | 40050 | 721 |
| 384 | 20230904 | 130100 | 13751773900 | 40050 | 39950 | 40050 | 39950 | 1321 |
| 385 | 20230904 | 130000 | 13698941250 | 39950 | 39950 | 39950 | 39950 | 2 |
| 386 | 20230904 | 125900 | 13698861350 | 39950 | 39900 | 39950 | 39800 | 616 |
| 387 | 20230904 | 125800 | 13674314250 | 39850 | 39900 | 39900 | 39850 | 186 |
| 388 | 20230904 | 125700 | 13666894850 | 39850 | 39800 | 39900 | 39800 | 152 |
| 389 | 20230904 | 125600 | 13660836050 | 39850 | 39900 | 39900 | 39850 | 245 |
| 390 | 20230904 | 125500 | 13651072750 | 39900 | 39900 | 39900 | 39900 | 43 |
| 391 | 20230904 | 125400 | 13649357050 | 39900 | 39900 | 39900 | 39900 | 191 |
| 392 | 20230904 | 125300 | 13641736150 | 39900 | 40000 | 40000 | 39900 | 192 |
| 393 | 20230904 | 125200 | 13634075000 | 40000 | 39900 | 40000 | 39900 | 188 |
| 394 | 20230904 | 125100 | 13626571800 | 40000 | 39900 | 40050 | 39900 | 300 |
| 395 | 20230904 | 125000 | 13614587700 | 39900 | 39950 | 40000 | 39900 | 218 |
| 396 | 20230904 | 124900 | 13605886950 | 39950 | 40000 | 40000 | 39900 | 891 |
| 397 | 20230904 | 124800 | 13570304200 | 39950 | 40050 | 40050 | 39950 | 898 |
| 398 | 20230904 | 124700 | 13534371000 | 40050 | 40150 | 40150 | 40050 | 228 |
| 399 | 20230904 | 124600 | 13525232150 | 40150 | 40150 | 40150 | 40050 | 620 |
| 400 | 20230904 | 124500 | 13500368500 | 40150 | 40150 | 40150 | 40000 | 1321 |
| 401 | 20230904 | 124400 | 13447435150 | 40200 | 40150 | 40200 | 40100 | 1041 |
| 402 | 20230904 | 124300 | 13405670100 | 40150 | 40150 | 40250 | 40150 | 1808 |
| 403 | 20230904 | 124200 | 13333029800 | 40100 | 40100 | 40150 | 40050 | 874 |
| 404 | 20230904 | 124100 | 13297979100 | 40100 | 39950 | 40100 | 39950 | 548 |
| 405 | 20230904 | 124000 | 13276047400 | 39950 | 40150 | 40150 | 39950 | 1715 |
| 406 | 20230904 | 123900 | 13207382600 | 40150 | 40050 | 40150 | 40050 | 2235 |
| 407 | 20230904 | 123800 | 13117802350 | 40100 | 39800 | 40100 | 39800 | 3599 |
| 408 | 20230904 | 123700 | 12973929800 | 39800 | 39600 | 39800 | 39600 | 558 |
| 409 | 20230904 | 123600 | 12951772300 | 39700 | 39700 | 39700 | 39600 | 532 |
| 410 | 20230904 | 123500 | 12930695950 | 39650 | 39700 | 39700 | 39650 | 1069 |
| 411 | 20230904 | 123400 | 12888272050 | 39750 | 39700 | 39750 | 39650 | 914 |
| 412 | 20230904 | 123300 | 12852000800 | 39700 | 39550 | 39700 | 39550 | 442 |
| 413 | 20230904 | 123200 | 12834493300 | 39500 | 39500 | 39550 | 39500 | 136 |
| 414 | 20230904 | 123100 | 12829121100 | 39500 | 39500 | 39550 | 39500 | 233 |
| 415 | 20230904 | 123000 | 12819909000 | 39500 | 39500 | 39500 | 39500 | 92 |
| 416 | 20230904 | 122900 | 12816275000 | 39500 | 39500 | 39550 | 39500 | 108 |
| 417 | 20230904 | 122800 | 12812003900 | 39550 | 39550 | 39550 | 39550 | 53 |
| 418 | 20230904 | 122700 | 12809907750 | 39500 | 39500 | 39500 | 39500 | 19 |
| 419 | 20230904 | 122600 | 12809157250 | 39500 | 39500 | 39500 | 39500 | 105 |
| 420 | 20230904 | 122500 | 12805009750 | 39500 | 39500 | 39500 | 39500 | 55 |
| 421 | 20230904 | 122400 | 12802837250 | 39500 | 39500 | 39500 | 39500 | 130 |
| 422 | 20230904 | 122300 | 12797702250 | 39500 | 39500 | 39500 | 39450 | 262 |
| 423 | 20230904 | 122200 | 12787365350 | 39450 | 39450 | 39500 | 39450 | 23 |
| 424 | 20230904 | 122100 | 12786457300 | 39500 | 39450 | 39500 | 39450 | 102 |
| 425 | 20230904 | 122000 | 12782433200 | 39450 | 39500 | 39500 | 39450 | 20 |
| 426 | 20230904 | 121900 | 12781644150 | 39450 | 39450 | 39450 | 39450 | 29 |
| 427 | 20230904 | 121800 | 12780500100 | 39450 | 39450 | 39450 | 39450 | 105 |
| 428 | 20230904 | 121700 | 12776357850 | 39450 | 39500 | 39550 | 39450 | 140 |
| 429 | 20230904 | 121600 | 12770832500 | 39500 | 39550 | 39550 | 39500 | 471 |
| 430 | 20230904 | 121500 | 12752211450 | 39550 | 39400 | 39550 | 39400 | 399 |
| 431 | 20230904 | 121400 | 12736467050 | 39400 | 39250 | 39400 | 39250 | 346 |
| 432 | 20230904 | 121300 | 12722864350 | 39250 | 39300 | 39300 | 39250 | 379 |
| 433 | 20230904 | 121200 | 12707977300 | 39300 | 39350 | 39350 | 39300 | 105 |
| 434 | 20230904 | 121100 | 12703847750 | 39450 | 39350 | 39450 | 39350 | 286 |
| 435 | 20230904 | 121000 | 12692585200 | 39350 | 39350 | 39350 | 39350 | 189 |
| 436 | 20230904 | 120900 | 12685148050 | 39350 | 39350 | 39350 | 39350 | 142 |
| 437 | 20230904 | 120800 | 12679560350 | 39300 | 39300 | 39300 | 39250 | 354 |
| 438 | 20230904 | 120700 | 12665652350 | 39450 | 39450 | 39450 | 39450 | 8 |
| 439 | 20230904 | 120600 | 12665336750 | 39450 | 39250 | 39450 | 39250 | 60 |
| 440 | 20230904 | 120500 | 12662978400 | 39250 | 39300 | 39450 | 39250 | 354 |
| 441 | 20230904 | 120400 | 12649082300 | 39250 | 39300 | 39350 | 39250 | 393 |
| 442 | 20230904 | 120300 | 12633647300 | 39300 | 39250 | 39450 | 39250 | 536 |
| 443 | 20230904 | 120200 | 12612582500 | 39250 | 39450 | 39450 | 39250 | 2057 |
| 444 | 20230904 | 120100 | 12531649100 | 39450 | 39450 | 39450 | 39450 | 169 |
| 445 | 20230904 | 120000 | 12524982050 | 39500 | 39500 | 39500 | 39500 | 574 |
| 446 | 20230904 | 115900 | 12502309050 | 39500 | 39600 | 39600 | 39500 | 620 |
| 447 | 20230904 | 115800 | 12477783300 | 39600 | 39600 | 39600 | 39600 | 53 |
| 448 | 20230904 | 115700 | 12475684500 | 39550 | 39650 | 39650 | 39550 | 177 |
| 449 | 20230904 | 115600 | 12468680350 | 39650 | 39650 | 39650 | 39650 | 287 |
| 450 | 20230904 | 115500 | 12457300800 | 39650 | 39550 | 39650 | 39550 | 212 |
| 451 | 20230904 | 115400 | 12448914700 | 39600 | 39650 | 39650 | 39550 | 344 |
| 452 | 20230904 | 115300 | 12435283300 | 39650 | 39650 | 39700 | 39600 | 156 |
| 453 | 20230904 | 115200 | 12429098900 | 39650 | 39700 | 39750 | 39650 | 61 |
| 454 | 20230904 | 115100 | 12426679650 | 39650 | 39600 | 39750 | 39600 | 95 |
| 455 | 20230904 | 115000 | 12422911900 | 39550 | 39700 | 39700 | 39500 | 53 |
| 456 | 20230904 | 114900 | 12420816100 | 39750 | 39750 | 39800 | 39700 | 219 |
| 457 | 20230904 | 114800 | 12412114400 | 39750 | 39450 | 39750 | 39450 | 969 |
| 458 | 20230904 | 114700 | 12373766800 | 39450 | 39500 | 39550 | 39450 | 639 |
| 459 | 20230904 | 114600 | 12348530800 | 39550 | 39550 | 39550 | 39500 | 258 |
| 460 | 20230904 | 114500 | 12338329450 | 39600 | 39600 | 39600 | 39500 | 323 |
| 461 | 20230904 | 114400 | 12325541600 | 39500 | 39500 | 39550 | 39500 | 683 |
| 462 | 20230904 | 114300 | 12298559050 | 39500 | 39550 | 39550 | 39500 | 273 |
| 463 | 20230904 | 114200 | 12287774900 | 39550 | 39550 | 39550 | 39500 | 324 |
| 464 | 20230904 | 114100 | 12274970300 | 39550 | 39550 | 39550 | 39500 | 163 |
| 465 | 20230904 | 114000 | 12268524950 | 39550 | 39550 | 39600 | 39550 | 48 |
| 466 | 20230904 | 113900 | 12266626450 | 39550 | 39550 | 39550 | 39550 | 213 |
| 467 | 20230904 | 113800 | 12258202300 | 39600 | 39550 | 39600 | 39550 | 333 |
| 468 | 20230904 | 113700 | 12245032100 | 39550 | 39550 | 39600 | 39550 | 77 |
| 469 | 20230904 | 113600 | 12241985850 | 39550 | 39600 | 39600 | 39550 | 540 |
| 470 | 20230904 | 113500 | 12220627100 | 39550 | 39700 | 39700 | 39550 | 291 |
| 471 | 20230904 | 113400 | 12209101650 | 39750 | 39650 | 39750 | 39550 | 2246 |
| 472 | 20230904 | 113300 | 12120184650 | 39700 | 39850 | 39850 | 39700 | 581 |
| 473 | 20230904 | 113200 | 12097096150 | 39800 | 39800 | 39850 | 39800 | 27 |
| 474 | 20230904 | 113100 | 12096021450 | 39900 | 39800 | 39900 | 39750 | 311 |
| 475 | 20230904 | 113000 | 12083638000 | 39800 | 39900 | 39900 | 39800 | 32 |
| 476 | 20230904 | 112900 | 12082363700 | 39950 | 39800 | 39950 | 39800 | 224 |
| 477 | 20230904 | 112800 | 12073437150 | 39750 | 39700 | 39800 | 39700 | 341 |
| 478 | 20230904 | 112700 | 12059895850 | 39700 | 39700 | 39700 | 39700 | 109 |
| 479 | 20230904 | 112600 | 12055568550 | 39700 | 39750 | 39750 | 39700 | 1067 |
| 480 | 20230904 | 112500 | 12013192050 | 39850 | 39900 | 39900 | 39800 | 554 |
| 481 | 20230904 | 112400 | 11991142600 | 39800 | 39750 | 39800 | 39750 | 145 |
| 482 | 20230904 | 112300 | 11985378800 | 39750 | 39900 | 40000 | 39750 | 1932 |
| 483 | 20230904 | 112200 | 11908419550 | 39900 | 39850 | 39900 | 39800 | 206 |
| 484 | 20230904 | 112100 | 11900206200 | 39900 | 39900 | 39900 | 39850 | 18 |
| 485 | 20230904 | 112000 | 11899488200 | 39850 | 39850 | 39850 | 39850 | 116 |
| 486 | 20230904 | 111900 | 11894865600 | 39750 | 39800 | 39850 | 39750 | 360 |
| 487 | 20230904 | 111800 | 11880538300 | 39850 | 39850 | 39850 | 39750 | 214 |
| 488 | 20230904 | 111700 | 11872028500 | 39800 | 39850 | 39900 | 39750 | 1041 |
| 489 | 20230904 | 111600 | 11830568500 | 39850 | 39850 | 39850 | 39850 | 145 |
| 490 | 20230904 | 111500 | 11824790250 | 39800 | 39850 | 39850 | 39750 | 1085 |
| 491 | 20230904 | 111400 | 11781609350 | 39900 | 39950 | 40000 | 39800 | 2312 |
| 492 | 20230904 | 111300 | 11689454400 | 39900 | 39850 | 39900 | 39850 | 489 |
| 493 | 20230904 | 111200 | 11669943350 | 39900 | 40050 | 40150 | 39900 | 1247 |
| 494 | 20230904 | 111100 | 11620079150 | 40100 | 39950 | 40100 | 39950 | 108 |
| 495 | 20230904 | 111000 | 11615756550 | 40000 | 39950 | 40000 | 39950 | 48 |
| 496 | 20230904 | 110900 | 11613837300 | 39950 | 40150 | 40150 | 39900 | 1677 |
| 497 | 20230904 | 110800 | 11546700850 | 40200 | 40150 | 40250 | 40000 | 799 |
| 498 | 20230904 | 110700 | 11514610200 | 40050 | 40000 | 40200 | 40000 | 333 |
| 499 | 20230904 | 110600 | 11501259700 | 40000 | 40100 | 40100 | 40000 | 577 |
| 500 | 20230904 | 110500 | 11478171100 | 40200 | 40100 | 40200 | 40050 | 381 |
| 501 | 20230904 | 110400 | 11462882850 | 40100 | 40000 | 40100 | 40000 | 252 |
| 502 | 20230904 | 110300 | 11452790000 | 40000 | 40000 | 40000 | 39800 | 803 |
| 503 | 20230904 | 110200 | 11420711150 | 39950 | 39800 | 40000 | 39800 | 722 |
| 504 | 20230904 | 110100 | 11391899500 | 39800 | 39800 | 39900 | 39700 | 457 |
| 505 | 20230904 | 110000 | 11373735850 | 39700 | 39700 | 39850 | 39700 | 854 |
| 506 | 20230904 | 105900 | 11339784400 | 39750 | 39950 | 39950 | 39700 | 1923 |
| 507 | 20230904 | 105800 | 11263163300 | 39950 | 40050 | 40050 | 39950 | 498 |
| 508 | 20230904 | 105700 | 11243252550 | 39950 | 40150 | 40250 | 39950 | 2237 |
| 509 | 20230904 | 105600 | 11153692550 | 40150 | 40350 | 40450 | 40150 | 1307 |
| 510 | 20230904 | 105500 | 11101006350 | 40350 | 40350 | 40500 | 40350 | 1029 |
| 511 | 20230904 | 105400 | 11059381650 | 40350 | 40250 | 40500 | 40250 | 2474 |
| 512 | 20230904 | 105300 | 10959427300 | 40150 | 40100 | 40250 | 40100 | 541 |
| 513 | 20230904 | 105200 | 10937693550 | 40050 | 40150 | 40200 | 39950 | 1758 |
| 514 | 20230904 | 105100 | 10867350700 | 40150 | 40300 | 40300 | 40100 | 1634 |
| 515 | 20230904 | 105000 | 10801673500 | 40350 | 40450 | 40450 | 40300 | 1436 |
| 516 | 20230904 | 104900 | 10743691700 | 40500 | 40400 | 40550 | 40400 | 1422 |
| 517 | 20230904 | 104800 | 10686102150 | 40400 | 40350 | 40400 | 40350 | 1863 |
| 518 | 20230904 | 104700 | 10610894150 | 40300 | 40550 | 40550 | 40300 | 1755 |
| 519 | 20230904 | 104600 | 10539950250 | 40550 | 40600 | 40650 | 40500 | 2599 |
| 520 | 20230904 | 104500 | 10434463600 | 40600 | 40300 | 40650 | 40300 | 9034 |
| 521 | 20230904 | 104400 | 10068894000 | 40300 | 40350 | 40450 | 40250 | 2564 |
| 522 | 20230904 | 104300 | 9965413250 | 40350 | 40400 | 40500 | 40250 | 2354 |
| 523 | 20230904 | 104200 | 9870332900 | 40400 | 40200 | 40500 | 40150 | 15861 |
| 524 | 20230904 | 104100 | 9230751850 | 40200 | 40100 | 40200 | 40050 | 4694 |
| 525 | 20230904 | 104000 | 9042330350 | 40050 | 39850 | 40100 | 39800 | 4841 |
| 526 | 20230904 | 103900 | 8848880850 | 39800 | 39850 | 39900 | 39800 | 308 |
| 527 | 20230904 | 103800 | 8836610350 | 39850 | 39900 | 39900 | 39800 | 1270 |
| 528 | 20230904 | 103700 | 8785962950 | 39900 | 39600 | 39900 | 39600 | 2394 |
| 529 | 20230904 | 103600 | 8690684300 | 39600 | 39550 | 39600 | 39550 | 138 |
| 530 | 20230904 | 103500 | 8685223000 | 39550 | 39550 | 39650 | 39550 | 301 |
| 531 | 20230904 | 103400 | 8673311750 | 39550 | 39600 | 39700 | 39550 | 759 |
| 532 | 20230904 | 103300 | 8643270950 | 39600 | 39700 | 39700 | 39550 | 281 |
| 533 | 20230904 | 103200 | 8632130150 | 39700 | 39600 | 39750 | 39600 | 1236 |
| 534 | 20230904 | 103100 | 8583037450 | 39500 | 39550 | 39650 | 39450 | 873 |
| 535 | 20230904 | 103000 | 8548497800 | 39450 | 39500 | 39550 | 39450 | 305 |
| 536 | 20230904 | 102900 | 8536460550 | 39500 | 39300 | 39550 | 39300 | 2006 |
| 537 | 20230904 | 102800 | 8457352850 | 39300 | 39350 | 39350 | 39300 | 231 |
| 538 | 20230904 | 102700 | 8448274350 | 39350 | 39400 | 39400 | 39250 | 548 |
| 539 | 20230904 | 102600 | 8426708200 | 39300 | 39400 | 39400 | 39250 | 585 |
| 540 | 20230904 | 102500 | 8403695500 | 39400 | 39400 | 39400 | 39400 | 152 |
| 541 | 20230904 | 102400 | 8397706700 | 39400 | 39350 | 39400 | 39250 | 770 |
| 542 | 20230904 | 102300 | 8367455400 | 39350 | 39350 | 39350 | 39300 | 438 |
| 543 | 20230904 | 102200 | 8350226150 | 39350 | 39350 | 39400 | 39350 | 698 |
| 544 | 20230904 | 102100 | 8322735700 | 39350 | 39350 | 39400 | 39350 | 151 |
| 545 | 20230904 | 102000 | 8316788750 | 39350 | 39500 | 39550 | 39350 | 1437 |
| 546 | 20230904 | 101900 | 8260071500 | 39550 | 39600 | 39600 | 39550 | 377 |
| 547 | 20230904 | 101800 | 8245155100 | 39650 | 39550 | 39650 | 39500 | 475 |
| 548 | 20230904 | 101700 | 8226352850 | 39550 | 39650 | 39650 | 39500 | 394 |
| 549 | 20230904 | 101600 | 8210769650 | 39550 | 39700 | 39750 | 39500 | 2838 |
| 550 | 20230904 | 101500 | 8098233100 | 39700 | 39800 | 39900 | 39700 | 2317 |
| 551 | 20230904 | 101400 | 8006038100 | 39850 | 39800 | 39900 | 39700 | 1308 |
| 552 | 20230904 | 101300 | 7953953350 | 39850 | 39700 | 39900 | 39650 | 1850 |
| 553 | 20230904 | 101200 | 7880395800 | 39700 | 39700 | 39750 | 39550 | 1096 |
| 554 | 20230904 | 101100 | 7836920150 | 39700 | 39600 | 39750 | 39550 | 2151 |
| 555 | 20230904 | 101000 | 7751597550 | 39550 | 39400 | 39550 | 39400 | 803 |
| 556 | 20230904 | 100900 | 7719898350 | 39350 | 39200 | 39350 | 39200 | 268 |
| 557 | 20230904 | 100800 | 7709365550 | 39200 | 39250 | 39300 | 39200 | 454 |
| 558 | 20230904 | 100700 | 7691565450 | 39300 | 39250 | 39300 | 39100 | 221 |
| 559 | 20230904 | 100600 | 7682900000 | 39100 | 39100 | 39250 | 39100 | 426 |
| 560 | 20230904 | 100500 | 7666212300 | 39100 | 39000 | 39150 | 39000 | 693 |
| 561 | 20230904 | 100400 | 7639128600 | 39000 | 39050 | 39100 | 38950 | 1064 |
| 562 | 20230904 | 100300 | 7597641650 | 39100 | 38950 | 39100 | 38950 | 51 |
| 563 | 20230904 | 100200 | 7595649600 | 39000 | 39100 | 39150 | 39000 | 1088 |
| 564 | 20230904 | 100100 | 7553169850 | 39100 | 39150 | 39150 | 39050 | 698 |
| 565 | 20230904 | 100000 | 7525863200 | 39150 | 39300 | 39300 | 39150 | 127 |
| 566 | 20230904 | 095900 | 7520890500 | 39150 | 39250 | 39300 | 39150 | 523 |
| 567 | 20230904 | 095800 | 7500352700 | 39100 | 39250 | 39300 | 39100 | 228 |
| 568 | 20230904 | 095700 | 7491414900 | 39250 | 39000 | 39250 | 38950 | 1184 |
| 569 | 20230904 | 095600 | 7445096550 | 39100 | 39100 | 39200 | 39100 | 225 |
| 570 | 20230904 | 095500 | 7436294150 | 39100 | 39100 | 39150 | 39000 | 1369 |
| 571 | 20230904 | 095400 | 7382790350 | 39100 | 39050 | 39150 | 39050 | 162 |
| 572 | 20230904 | 095300 | 7376456500 | 39200 | 39050 | 39200 | 39050 | 39 |
| 573 | 20230904 | 095200 | 7374929300 | 39150 | 39000 | 39150 | 39000 | 215 |
| 574 | 20230904 | 095100 | 7366522000 | 39000 | 38900 | 39100 | 38900 | 803 |
| 575 | 20230904 | 095000 | 7335197450 | 38900 | 38800 | 39000 | 38800 | 502 |
| 576 | 20230904 | 094900 | 7315674700 | 38800 | 38900 | 39000 | 38800 | 855 |
| 577 | 20230904 | 094800 | 7282439600 | 39000 | 38900 | 39000 | 38800 | 206 |
| 578 | 20230904 | 094700 | 7274417150 | 38900 | 39050 | 39150 | 38800 | 2276 |
| 579 | 20230904 | 094600 | 7185952550 | 38950 | 39100 | 39100 | 38900 | 1151 |
| 580 | 20230904 | 094500 | 7141054750 | 39100 | 39350 | 39400 | 39050 | 487 |
| 581 | 20230904 | 094400 | 7122012400 | 39350 | 39000 | 39400 | 39000 | 792 |
| 582 | 20230904 | 094300 | 7090930250 | 39000 | 39000 | 39200 | 38900 | 1430 |
| 583 | 20230904 | 094200 | 7035125300 | 39000 | 39100 | 39100 | 39000 | 2278 |
| 584 | 20230904 | 094100 | 6946178900 | 39100 | 39200 | 39250 | 39100 | 1037 |
| 585 | 20230904 | 094000 | 6905592700 | 39250 | 39300 | 39300 | 39200 | 1111 |
| 586 | 20230904 | 093900 | 6861975800 | 39300 | 39350 | 39400 | 39300 | 1075 |
| 587 | 20230904 | 093800 | 6819696650 | 39400 | 39400 | 39450 | 39300 | 245 |
| 588 | 20230904 | 093700 | 6810053300 | 39400 | 39300 | 39450 | 39300 | 323 |
| 589 | 20230904 | 093600 | 6797338450 | 39300 | 39450 | 39500 | 39250 | 778 |
| 590 | 20230904 | 093500 | 6766769300 | 39400 | 39300 | 39400 | 39300 | 508 |
| 591 | 20230904 | 093400 | 6746785400 | 39300 | 39200 | 39500 | 39200 | 850 |
| 592 | 20230904 | 093300 | 6713275300 | 39200 | 39500 | 39500 | 39200 | 2152 |
| 593 | 20230904 | 093200 | 6628572200 | 39500 | 39700 | 39800 | 39500 | 2662 |
| 594 | 20230904 | 093100 | 6522998900 | 39750 | 39800 | 39800 | 39650 | 354 |
| 595 | 20230904 | 093000 | 6508949750 | 39700 | 39700 | 39850 | 39650 | 1420 |
| 596 | 20230904 | 092900 | 6452597500 | 39700 | 39550 | 39850 | 39550 | 1069 |
| 597 | 20230904 | 092800 | 6410195650 | 39600 | 39900 | 40000 | 39500 | 3560 |
| 598 | 20230904 | 092700 | 6268689050 | 39850 | 40100 | 40150 | 39750 | 6169 |
| 599 | 20230904 | 092600 | 6022363350 | 40150 | 40150 | 40250 | 40000 | 4401 |
| 600 | 20230904 | 092500 | 5845812150 | 40150 | 39850 | 40200 | 39750 | 9242 |
| 601 | 20230904 | 092400 | 5475752850 | 39850 | 40150 | 40150 | 39700 | 6417 |
| 602 | 20230904 | 092300 | 5218956900 | 40150 | 39500 | 40200 | 39450 | 19650 |
| 603 | 20230904 | 092200 | 4435879050 | 39500 | 39150 | 39500 | 39150 | 2759 |
| 604 | 20230904 | 092100 | 4327150650 | 39150 | 39000 | 39150 | 38850 | 1905 |
| 605 | 20230904 | 092000 | 4252803000 | 38850 | 38900 | 38950 | 38800 | 2178 |
| 606 | 20230904 | 091900 | 4168166900 | 38900 | 38850 | 39050 | 38800 | 1034 |
| 607 | 20230904 | 091800 | 4127952600 | 38850 | 39000 | 39100 | 38750 | 2054 |
| 608 | 20230904 | 091700 | 4048167000 | 39000 | 39050 | 39100 | 39000 | 654 |
| 609 | 20230904 | 091600 | 4022632600 | 39000 | 39050 | 39050 | 38850 | 800 |
| 610 | 20230904 | 091500 | 3991478800 | 39000 | 38950 | 39100 | 38900 | 1535 |
| 611 | 20230904 | 091400 | 3931660100 | 38950 | 38900 | 39000 | 38800 | 3214 |
| 612 | 20230904 | 091300 | 3806734350 | 38900 | 39100 | 39100 | 38850 | 4183 |
| 613 | 20230904 | 091200 | 3643739350 | 39250 | 39150 | 39250 | 39100 | 2486 |
| 614 | 20230904 | 091100 | 3546471200 | 39200 | 39200 | 39200 | 39150 | 1193 |
| 615 | 20230904 | 091000 | 3499744650 | 39150 | 39200 | 39250 | 39150 | 2584 |
| 616 | 20230904 | 090900 | 3398500900 | 39250 | 39350 | 39450 | 39200 | 3035 |
| 617 | 20230904 | 090800 | 3279321100 | 39350 | 39500 | 39500 | 39350 | 4582 |
| 618 | 20230904 | 090700 | 3098566250 | 39500 | 39450 | 39550 | 39400 | 3398 |
| 619 | 20230904 | 090600 | 2964356800 | 39450 | 39250 | 39500 | 39150 | 8116 |
| 620 | 20230904 | 090500 | 2644617050 | 39250 | 39100 | 39350 | 39100 | 5392 |
| 621 | 20230904 | 090400 | 2432983900 | 39200 | 39000 | 39200 | 39000 | 2145 |
| 622 | 20230904 | 090300 | 2349180950 | 39000 | 39450 | 39450 | 39000 | 3915 |
| 623 | 20230904 | 090200 | 2195944850 | 39450 | 39200 | 39450 | 38600 | 11421 |
| 624 | 20230904 | 090100 | 1749669000 | 39100 | 39250 | 39500 | 39100 | 12813 |
| 625 | 20230904 | 090000 | 1245345750 | 39350 | 39450 | 39450 | 39100 | 31606 |