34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 3 | 20230905 | 192300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230905 | 192200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230905 | 192100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230905 | 192000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230905 | 191900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230905 | 191800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230905 | 191700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230905 | 191600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230905 | 191500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230905 | 191400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230905 | 191300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230905 | 191200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230905 | 191100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230905 | 191000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230905 | 190900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230905 | 190800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230905 | 190700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230905 | 190600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230905 | 190500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230905 | 190400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230905 | 190300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230905 | 190200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230905 | 190100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230905 | 190000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230905 | 185900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230905 | 185800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230905 | 185700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230905 | 185600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230905 | 185500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230905 | 185400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 33 | 20230905 | 185300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230905 | 185200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230905 | 185100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230905 | 185000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230905 | 184900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230905 | 184800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230905 | 184700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230905 | 184600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230905 | 184500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230905 | 184400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230905 | 184300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230905 | 184200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230905 | 184100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230905 | 184000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230905 | 183900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230905 | 183800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230905 | 183700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230905 | 183600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230905 | 183500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230905 | 183400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230905 | 183300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230905 | 183200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230905 | 183100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230905 | 183000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230905 | 182900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230905 | 182800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230905 | 182700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230905 | 182600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230905 | 182500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230905 | 182400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 63 | 20230905 | 182300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230905 | 182200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230905 | 182100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230905 | 182000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230905 | 181900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230905 | 181800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230905 | 181700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230905 | 181600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230905 | 181500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230905 | 181400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230905 | 181300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230905 | 181200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230905 | 181100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230905 | 181000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230905 | 180900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230905 | 180800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230905 | 180700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230905 | 180600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230905 | 180500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230905 | 180400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230905 | 180300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230905 | 180200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230905 | 180100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230905 | 180000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230905 | 175900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230905 | 175800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230905 | 175700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230905 | 175600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230905 | 175500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230905 | 175400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 93 | 20230905 | 175300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230905 | 175200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230905 | 175100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230905 | 175000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230905 | 174900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230905 | 174800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230905 | 174700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230905 | 174600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230905 | 174500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230905 | 174400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230905 | 174300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230905 | 174200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230905 | 174100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230905 | 174000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230905 | 173900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230905 | 173800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230905 | 173700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230905 | 173600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230905 | 173500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230905 | 173400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230905 | 173300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230905 | 173200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230905 | 173100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230905 | 173000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230905 | 172900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230905 | 172800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230905 | 172700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230905 | 172600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230905 | 172500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230905 | 172400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 123 | 20230905 | 172300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230905 | 172200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230905 | 172100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230905 | 172000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230905 | 171900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230905 | 171800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230905 | 171700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230905 | 171600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230905 | 171500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230905 | 171400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230905 | 171300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230905 | 171200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230905 | 171100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230905 | 171000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230905 | 170900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230905 | 170800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230905 | 170700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230905 | 170600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230905 | 170500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230905 | 170400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230905 | 170300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230905 | 170200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230905 | 170100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230905 | 170000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230905 | 165900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230905 | 165800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230905 | 165700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230905 | 165600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230905 | 165500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230905 | 165400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 153 | 20230905 | 165300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230905 | 165200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230905 | 165100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230905 | 165000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230905 | 164900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230905 | 164800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230905 | 164700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230905 | 164600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230905 | 164500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230905 | 164400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230905 | 164300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230905 | 164200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230905 | 164100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230905 | 164000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230905 | 163900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230905 | 163800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230905 | 163700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230905 | 163600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230905 | 163500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230905 | 163400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230905 | 163300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230905 | 163200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230905 | 163100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230905 | 163000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230905 | 162900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230905 | 162800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230905 | 162700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230905 | 162600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230905 | 162500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230905 | 162400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 183 | 20230905 | 162300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230905 | 162200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230905 | 162100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230905 | 162000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20230905 | 161900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230905 | 161800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230905 | 161700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230905 | 161600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230905 | 161500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230905 | 161400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230905 | 161300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230905 | 161200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230905 | 161100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20230905 | 161000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230905 | 160900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20230905 | 160800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20230905 | 160700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20230905 | 160600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20230905 | 160500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20230905 | 160400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20230905 | 160300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20230905 | 160200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20230905 | 160100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20230905 | 160000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20230905 | 155900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20230905 | 155800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20230905 | 155700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20230905 | 155600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20230905 | 155500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20230905 | 155400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 213 | 20230905 | 155300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20230905 | 155200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20230905 | 155100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20230905 | 155000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20230905 | 154900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20230905 | 154800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20230905 | 154700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20230905 | 154600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20230905 | 154500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20230905 | 154400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20230905 | 154300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20230905 | 154200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20230905 | 154100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20230905 | 154000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20230905 | 153900 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20230905 | 153800 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20230905 | 153700 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20230905 | 153600 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20230905 | 153500 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20230905 | 153400 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20230905 | 153300 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20230905 | 153200 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20230905 | 153100 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20230905 | 153000 | 15745305800 | 40250 | 40250 | 40250 | 40250 | 2524 |
| 237 | 20230905 | 152900 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20230905 | 152800 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 239 | 20230905 | 152700 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 240 | 20230905 | 152600 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 241 | 20230905 | 152500 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 242 | 20230905 | 152400 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 243 | 20230905 | 152300 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 244 | 20230905 | 152200 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 245 | 20230905 | 152100 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 246 | 20230905 | 152000 | 15643714800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 247 | 20230905 | 151900 | 15643714800 | 40050 | 40150 | 40150 | 40050 | 1010 |
| 248 | 20230905 | 151800 | 15603193300 | 40200 | 40250 | 40300 | 40200 | 1552 |
| 249 | 20230905 | 151700 | 15540767850 | 40300 | 40250 | 40300 | 40250 | 128 |
| 250 | 20230905 | 151600 | 15535614600 | 40250 | 40300 | 40300 | 40250 | 773 |
| 251 | 20230905 | 151500 | 15504493200 | 40300 | 40250 | 40300 | 40250 | 1229 |
| 252 | 20230905 | 151400 | 15454964700 | 40250 | 40300 | 40400 | 40250 | 1618 |
| 253 | 20230905 | 151300 | 15389719100 | 40300 | 40200 | 40300 | 40200 | 1233 |
| 254 | 20230905 | 151200 | 15340094950 | 40250 | 40250 | 40250 | 40200 | 242 |
| 255 | 20230905 | 151100 | 15330361550 | 40200 | 40250 | 40250 | 40200 | 227 |
| 256 | 20230905 | 151000 | 15321236050 | 40200 | 40150 | 40250 | 40100 | 187 |
| 257 | 20230905 | 150900 | 15313725750 | 40150 | 40250 | 40250 | 40100 | 998 |
| 258 | 20230905 | 150800 | 15273641550 | 40250 | 40300 | 40300 | 40200 | 412 |
| 259 | 20230905 | 150700 | 15257047250 | 40300 | 40250 | 40300 | 40250 | 63 |
| 260 | 20230905 | 150600 | 15254510450 | 40250 | 40250 | 40300 | 40250 | 349 |
| 261 | 20230905 | 150500 | 15240463150 | 40250 | 40150 | 40300 | 40150 | 345 |
| 262 | 20230905 | 150400 | 15226578250 | 40150 | 40200 | 40300 | 40150 | 1573 |
| 263 | 20230905 | 150300 | 15163306900 | 40200 | 40200 | 40250 | 40150 | 535 |
| 264 | 20230905 | 150200 | 15141804500 | 40200 | 40200 | 40200 | 40200 | 151 |
| 265 | 20230905 | 150100 | 15135734300 | 40150 | 40150 | 40200 | 40150 | 129 |
| 266 | 20230905 | 150000 | 15130554800 | 40150 | 40200 | 40200 | 40150 | 117 |
| 267 | 20230905 | 145900 | 15125853200 | 40200 | 40200 | 40200 | 40200 | 180 |
| 268 | 20230905 | 145800 | 15118617200 | 40200 | 40200 | 40200 | 40150 | 609 |
| 269 | 20230905 | 145700 | 15094152700 | 40200 | 40200 | 40250 | 40200 | 46 |
| 270 | 20230905 | 145600 | 15092303050 | 40200 | 40200 | 40250 | 40200 | 56 |
| 271 | 20230905 | 145500 | 15090051150 | 40200 | 40150 | 40250 | 40150 | 539 |
| 272 | 20230905 | 145400 | 15068384900 | 40100 | 40150 | 40200 | 40100 | 287 |
| 273 | 20230905 | 145300 | 15056867700 | 40200 | 40150 | 40250 | 40150 | 273 |
| 274 | 20230905 | 145200 | 15045900050 | 40200 | 40200 | 40200 | 40150 | 728 |
| 275 | 20230905 | 145100 | 15016637150 | 40200 | 40150 | 40200 | 40150 | 159 |
| 276 | 20230905 | 145000 | 15010252650 | 40150 | 40100 | 40150 | 40050 | 413 |
| 277 | 20230905 | 144900 | 14993691750 | 40100 | 40050 | 40100 | 40050 | 189 |
| 278 | 20230905 | 144800 | 14986122150 | 40050 | 40100 | 40100 | 40050 | 95 |
| 279 | 20230905 | 144700 | 14982317300 | 40050 | 40050 | 40100 | 40050 | 127 |
| 280 | 20230905 | 144600 | 14977229300 | 40050 | 40100 | 40100 | 40000 | 91 |
| 281 | 20230905 | 144500 | 14973587450 | 40050 | 40000 | 40100 | 40000 | 10 |
| 282 | 20230905 | 144400 | 14973187000 | 40100 | 40100 | 40100 | 40000 | 222 |
| 283 | 20230905 | 144300 | 14964295000 | 40100 | 40050 | 40100 | 40000 | 234 |
| 284 | 20230905 | 144200 | 14954923800 | 40000 | 40050 | 40050 | 40000 | 400 |
| 285 | 20230905 | 144100 | 14938911050 | 40000 | 40000 | 40000 | 40000 | 143 |
| 286 | 20230905 | 144000 | 14933191050 | 39950 | 39950 | 39950 | 39950 | 452 |
| 287 | 20230905 | 143900 | 14915133650 | 39950 | 40000 | 40000 | 39950 | 177 |
| 288 | 20230905 | 143800 | 14908056150 | 40000 | 40000 | 40000 | 39950 | 338 |
| 289 | 20230905 | 143700 | 14894541550 | 40000 | 40000 | 40050 | 40000 | 200 |
| 290 | 20230905 | 143600 | 14886540550 | 40000 | 40150 | 40150 | 40000 | 772 |
| 291 | 20230905 | 143500 | 14855627150 | 40200 | 40150 | 40200 | 40150 | 308 |
| 292 | 20230905 | 143400 | 14843255500 | 40150 | 40100 | 40150 | 40100 | 43 |
| 293 | 20230905 | 143300 | 14841530700 | 40100 | 40150 | 40150 | 40100 | 417 |
| 294 | 20230905 | 143200 | 14824801550 | 40200 | 40150 | 40200 | 40150 | 430 |
| 295 | 20230905 | 143100 | 14807537000 | 40200 | 40200 | 40200 | 40150 | 128 |
| 296 | 20230905 | 143000 | 14802396100 | 40150 | 40150 | 40150 | 40150 | 154 |
| 297 | 20230905 | 142900 | 14796213000 | 40150 | 40150 | 40150 | 40150 | 227 |
| 298 | 20230905 | 142800 | 14787098950 | 40150 | 40150 | 40200 | 40150 | 213 |
| 299 | 20230905 | 142700 | 14778546400 | 40150 | 40150 | 40200 | 40100 | 161 |
| 300 | 20230905 | 142600 | 14772084250 | 40150 | 40150 | 40200 | 40150 | 565 |
| 301 | 20230905 | 142500 | 14749382400 | 40150 | 40100 | 40150 | 40050 | 317 |
| 302 | 20230905 | 142400 | 14736672500 | 40100 | 40000 | 40100 | 40000 | 140 |
| 303 | 20230905 | 142300 | 14731064300 | 40050 | 40000 | 40050 | 40000 | 84 |
| 304 | 20230905 | 142200 | 14727703800 | 40100 | 40000 | 40100 | 40000 | 627 |
| 305 | 20230905 | 142100 | 14702607600 | 40000 | 40000 | 40000 | 40000 | 67 |
| 306 | 20230905 | 142000 | 14699927600 | 40000 | 39950 | 40000 | 39950 | 436 |
| 307 | 20230905 | 141900 | 14682491800 | 39900 | 39800 | 39950 | 39800 | 746 |
| 308 | 20230905 | 141800 | 14652726600 | 39900 | 39800 | 39900 | 39800 | 363 |
| 309 | 20230905 | 141700 | 14638261100 | 39800 | 39850 | 39900 | 39800 | 629 |
| 310 | 20230905 | 141600 | 14613204050 | 39900 | 39900 | 39950 | 39900 | 113 |
| 311 | 20230905 | 141500 | 14608695300 | 39900 | 39850 | 39900 | 39850 | 430 |
| 312 | 20230905 | 141400 | 14591558950 | 39850 | 39950 | 39950 | 39850 | 523 |
| 313 | 20230905 | 141300 | 14570691700 | 39950 | 39900 | 39950 | 39900 | 120 |
| 314 | 20230905 | 141200 | 14565903400 | 40000 | 39950 | 40000 | 39900 | 732 |
| 315 | 20230905 | 141100 | 14536690000 | 40000 | 39900 | 40000 | 39900 | 488 |
| 316 | 20230905 | 141000 | 14517210800 | 39900 | 39950 | 40000 | 39900 | 2752 |
| 317 | 20230905 | 140900 | 14407274550 | 39950 | 40000 | 40000 | 39950 | 745 |
| 318 | 20230905 | 140800 | 14377480750 | 40000 | 40150 | 40150 | 40000 | 181 |
| 319 | 20230905 | 140700 | 14370238700 | 40150 | 40200 | 40200 | 39950 | 785 |
| 320 | 20230905 | 140600 | 14338824700 | 40200 | 40100 | 40200 | 40000 | 1692 |
| 321 | 20230905 | 140500 | 14270920350 | 40050 | 40000 | 40100 | 39950 | 1070 |
| 322 | 20230905 | 140400 | 14228077050 | 40000 | 39950 | 40000 | 39850 | 1609 |
| 323 | 20230905 | 140300 | 14163839850 | 39950 | 39950 | 39950 | 39850 | 1571 |
| 324 | 20230905 | 140200 | 14101225800 | 39900 | 39900 | 39950 | 39850 | 469 |
| 325 | 20230905 | 140100 | 14082504900 | 39900 | 39900 | 39900 | 39850 | 788 |
| 326 | 20230905 | 140000 | 14051086800 | 39900 | 40000 | 40000 | 39900 | 596 |
| 327 | 20230905 | 135900 | 14027292650 | 39950 | 40000 | 40000 | 39950 | 647 |
| 328 | 20230905 | 135800 | 14001436650 | 40000 | 39950 | 40050 | 39950 | 937 |
| 329 | 20230905 | 135700 | 13963960150 | 40000 | 40100 | 40100 | 40000 | 2286 |
| 330 | 20230905 | 135600 | 13872408350 | 40100 | 40050 | 40150 | 40000 | 457 |
| 331 | 20230905 | 135500 | 13854093450 | 40050 | 40050 | 40050 | 39950 | 375 |
| 332 | 20230905 | 135400 | 13839085450 | 39950 | 40000 | 40200 | 39950 | 2263 |
| 333 | 20230905 | 135300 | 13748539950 | 40000 | 40000 | 40000 | 39950 | 1403 |
| 334 | 20230905 | 135200 | 13692464600 | 40000 | 40000 | 40100 | 40000 | 510 |
| 335 | 20230905 | 135100 | 13672060100 | 40050 | 40150 | 40150 | 40000 | 1271 |
| 336 | 20230905 | 135000 | 13621168600 | 40150 | 40050 | 40150 | 40000 | 1389 |
| 337 | 20230905 | 134900 | 13565471350 | 40050 | 39950 | 40050 | 39900 | 672 |
| 338 | 20230905 | 134800 | 13538613200 | 39950 | 39800 | 40050 | 39750 | 1072 |
| 339 | 20230905 | 134700 | 13495814000 | 39800 | 39950 | 39950 | 39800 | 5988 |
| 340 | 20230905 | 134600 | 13257053100 | 39950 | 40000 | 40100 | 39900 | 4076 |
| 341 | 20230905 | 134500 | 13094196850 | 40100 | 40350 | 40350 | 39950 | 6809 |
| 342 | 20230905 | 134400 | 12821426900 | 40350 | 40200 | 40350 | 40050 | 4429 |
| 343 | 20230905 | 134300 | 12643208000 | 40200 | 40100 | 40300 | 39900 | 8143 |
| 344 | 20230905 | 134200 | 12316596400 | 40100 | 40200 | 40200 | 39300 | 23604 |
| 345 | 20230905 | 134100 | 11376177450 | 40150 | 41450 | 41950 | 40050 | 22324 |
| 346 | 20230905 | 134000 | 10462366750 | 41600 | 42750 | 42900 | 41450 | 25606 |
| 347 | 20230905 | 133900 | 9381839000 | 42750 | 42500 | 43450 | 41550 | 51057 |
| 348 | 20230905 | 133800 | 7195471200 | 42500 | 41600 | 42800 | 40900 | 31567 |
| 349 | 20230905 | 133700 | 5869136850 | 41600 | 39250 | 42200 | 39250 | 30532 |
| 350 | 20230905 | 133600 | 4621180200 | 39250 | 38950 | 39400 | 38950 | 1539 |
| 351 | 20230905 | 133500 | 4560892300 | 38850 | 38850 | 38850 | 38850 | 17 |
| 352 | 20230905 | 133400 | 4560231850 | 38850 | 38850 | 38850 | 38850 | 284 |
| 353 | 20230905 | 133300 | 4549198450 | 38850 | 38900 | 38900 | 38850 | 561 |
| 354 | 20230905 | 133200 | 4527386850 | 38900 | 38900 | 38900 | 38900 | 68 |
| 355 | 20230905 | 133100 | 4524741650 | 38850 | 38850 | 38850 | 38850 | 9 |
| 356 | 20230905 | 133000 | 4524392000 | 38850 | 38850 | 38850 | 38850 | 17 |
| 357 | 20230905 | 132900 | 4523731550 | 38800 | 38900 | 38900 | 38800 | 308 |
| 358 | 20230905 | 132800 | 4511775200 | 38900 | 38900 | 38900 | 38900 | 2 |
| 359 | 20230905 | 132700 | 4511697400 | 38850 | 38800 | 38850 | 38800 | 4 |
| 360 | 20230905 | 132600 | 4511542100 | 38800 | 38850 | 38850 | 38800 | 535 |
| 361 | 20230905 | 132500 | 4490757800 | 38850 | 38900 | 38900 | 38850 | 6 |
| 362 | 20230905 | 132400 | 4490524450 | 38900 | 39050 | 39050 | 38900 | 338 |
| 363 | 20230905 | 132300 | 4477358850 | 39000 | 39000 | 39000 | 39000 | 19 |
| 364 | 20230905 | 132200 | 4476617850 | 38900 | 38950 | 38950 | 38900 | 74 |
| 365 | 20230905 | 132100 | 4473739100 | 39000 | 39000 | 39000 | 39000 | 481 |
| 366 | 20230905 | 132000 | 4454980100 | 39100 | 39100 | 39100 | 39100 | 1 |
| 367 | 20230905 | 131900 | 4454941000 | 39100 | 39050 | 39100 | 39050 | 2 |
| 368 | 20230905 | 131800 | 4454862850 | 39100 | 38900 | 39100 | 38800 | 919 |
| 369 | 20230905 | 131700 | 4419144050 | 38850 | 38950 | 38950 | 38850 | 322 |
| 370 | 20230905 | 131600 | 4406617800 | 39000 | 38950 | 39000 | 38950 | 71 |
| 371 | 20230905 | 131500 | 4403849800 | 39000 | 38950 | 39000 | 38950 | 110 |
| 372 | 20230905 | 131400 | 4399560000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 373 | 20230905 | 131300 | 4399560000 | 38900 | 38900 | 38900 | 38900 | 19 |
| 374 | 20230905 | 131200 | 4398820900 | 38900 | 38950 | 38950 | 38900 | 478 |
| 375 | 20230905 | 131100 | 4380207500 | 39000 | 39000 | 39000 | 38950 | 45 |
| 376 | 20230905 | 131000 | 4378454000 | 39000 | 39000 | 39000 | 39000 | 6 |
| 377 | 20230905 | 130900 | 4378220000 | 39000 | 39000 | 39000 | 39000 | 1 |
| 378 | 20230905 | 130800 | 4378181000 | 39000 | 39000 | 39000 | 39000 | 10 |
| 379 | 20230905 | 130700 | 4377791000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 380 | 20230905 | 130600 | 4377791000 | 39000 | 39000 | 39000 | 39000 | 3 |
| 381 | 20230905 | 130500 | 4377674000 | 38950 | 38950 | 38950 | 38950 | 0 |
| 382 | 20230905 | 130400 | 4377674000 | 38950 | 39000 | 39000 | 38950 | 22 |
| 383 | 20230905 | 130300 | 4376816200 | 38950 | 39000 | 39000 | 38950 | 2 |
| 384 | 20230905 | 130200 | 4376738250 | 39000 | 39000 | 39000 | 39000 | 4 |
| 385 | 20230905 | 130100 | 4376582250 | 39050 | 39050 | 39050 | 39050 | 1 |
| 386 | 20230905 | 130000 | 4376543200 | 39000 | 39000 | 39000 | 39000 | 1 |
| 387 | 20230905 | 125900 | 4376504200 | 38950 | 38950 | 38950 | 38950 | 13 |
| 388 | 20230905 | 125800 | 4375997850 | 38850 | 39100 | 39100 | 38850 | 178 |
| 389 | 20230905 | 125700 | 4369063350 | 39100 | 39000 | 39100 | 39000 | 650 |
| 390 | 20230905 | 125600 | 4343674550 | 39000 | 39000 | 39000 | 39000 | 5 |
| 391 | 20230905 | 125500 | 4343479550 | 39000 | 38900 | 39000 | 38900 | 197 |
| 392 | 20230905 | 125400 | 4335806250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 393 | 20230905 | 125300 | 4335806250 | 38900 | 39000 | 39000 | 38900 | 12 |
| 394 | 20230905 | 125200 | 4335338450 | 39000 | 39000 | 39000 | 39000 | 29 |
| 395 | 20230905 | 125100 | 4334207450 | 38850 | 38850 | 38850 | 38850 | 5 |
| 396 | 20230905 | 125000 | 4334013200 | 38850 | 38850 | 38850 | 38850 | 2 |
| 397 | 20230905 | 124900 | 4333935500 | 38850 | 38950 | 38950 | 38850 | 650 |
| 398 | 20230905 | 124800 | 4308678100 | 39000 | 39000 | 39000 | 39000 | 50 |
| 399 | 20230905 | 124700 | 4306728100 | 39000 | 39000 | 39000 | 39000 | 38 |
| 400 | 20230905 | 124600 | 4305246100 | 39000 | 39000 | 39000 | 39000 | 21 |
| 401 | 20230905 | 124500 | 4304427100 | 39000 | 39000 | 39000 | 39000 | 58 |
| 402 | 20230905 | 124400 | 4302165100 | 39000 | 39000 | 39000 | 39000 | 307 |
| 403 | 20230905 | 124300 | 4290192100 | 39100 | 39100 | 39100 | 39100 | 1 |
| 404 | 20230905 | 124200 | 4290153000 | 39000 | 39100 | 39100 | 39000 | 2 |
| 405 | 20230905 | 124100 | 4290074900 | 39100 | 39000 | 39100 | 39000 | 203 |
| 406 | 20230905 | 124000 | 4282157400 | 39050 | 39050 | 39050 | 39050 | 22 |
| 407 | 20230905 | 123900 | 4281298300 | 39050 | 39050 | 39050 | 39050 | 20 |
| 408 | 20230905 | 123800 | 4280517300 | 39050 | 39100 | 39150 | 39050 | 221 |
| 409 | 20230905 | 123700 | 4271873000 | 39100 | 39000 | 39100 | 39000 | 753 |
| 410 | 20230905 | 123600 | 4242440400 | 39000 | 39000 | 39000 | 39000 | 3 |
| 411 | 20230905 | 123500 | 4242323400 | 39050 | 39000 | 39050 | 39000 | 1000 |
| 412 | 20230905 | 123400 | 4203308150 | 38950 | 38950 | 38950 | 38950 | 50 |
| 413 | 20230905 | 123300 | 4201360650 | 38950 | 38950 | 38950 | 38900 | 5 |
| 414 | 20230905 | 123200 | 4201165950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 415 | 20230905 | 123100 | 4201165950 | 38850 | 38850 | 38900 | 38850 | 111 |
| 416 | 20230905 | 123000 | 4196851100 | 38900 | 38900 | 38900 | 38900 | 56 |
| 417 | 20230905 | 122900 | 4194672700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 418 | 20230905 | 122800 | 4194672700 | 38900 | 38950 | 39000 | 38900 | 47 |
| 419 | 20230905 | 122700 | 4192843350 | 39000 | 39000 | 39000 | 39000 | 1 |
| 420 | 20230905 | 122600 | 4192804350 | 38950 | 38950 | 39000 | 38950 | 60 |
| 421 | 20230905 | 122500 | 4190466650 | 39000 | 39000 | 39000 | 39000 | 62 |
| 422 | 20230905 | 122400 | 4188048650 | 39000 | 39000 | 39050 | 39000 | 141 |
| 423 | 20230905 | 122300 | 4182549000 | 39000 | 38900 | 39000 | 38900 | 169 |
| 424 | 20230905 | 122200 | 4175972400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 425 | 20230905 | 122100 | 4175972400 | 38950 | 38900 | 38950 | 38900 | 18 |
| 426 | 20230905 | 122000 | 4175271700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 427 | 20230905 | 121900 | 4175271700 | 38900 | 38900 | 38900 | 38900 | 97 |
| 428 | 20230905 | 121800 | 4171498400 | 38900 | 39000 | 39000 | 38900 | 54 |
| 429 | 20230905 | 121700 | 4169394000 | 39000 | 39000 | 39000 | 39000 | 1 |
| 430 | 20230905 | 121600 | 4169355000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 431 | 20230905 | 121500 | 4169355000 | 39000 | 39000 | 39000 | 39000 | 4 |
| 432 | 20230905 | 121400 | 4169199000 | 39000 | 38950 | 39050 | 38950 | 970 |
| 433 | 20230905 | 121300 | 4131349200 | 39000 | 38700 | 39000 | 38700 | 280 |
| 434 | 20230905 | 121200 | 4120453200 | 38700 | 38700 | 38750 | 38700 | 393 |
| 435 | 20230905 | 121100 | 4105243650 | 38700 | 38800 | 38800 | 38700 | 513 |
| 436 | 20230905 | 121000 | 4085346750 | 38850 | 38850 | 38850 | 38850 | 30 |
| 437 | 20230905 | 120900 | 4084181250 | 38800 | 38800 | 38800 | 38800 | 33 |
| 438 | 20230905 | 120800 | 4082900850 | 38800 | 38700 | 38800 | 38700 | 35 |
| 439 | 20230905 | 120700 | 4081545850 | 38700 | 38800 | 38800 | 38700 | 51 |
| 440 | 20230905 | 120600 | 4079570700 | 38800 | 38800 | 38800 | 38800 | 594 |
| 441 | 20230905 | 120500 | 4056523500 | 38850 | 38900 | 38900 | 38850 | 598 |
| 442 | 20230905 | 120400 | 4033265800 | 38950 | 38950 | 38950 | 38950 | 110 |
| 443 | 20230905 | 120300 | 4028981300 | 38950 | 39000 | 39000 | 38900 | 2097 |
| 444 | 20230905 | 120200 | 3947304800 | 39000 | 38950 | 39000 | 38950 | 175 |
| 445 | 20230905 | 120100 | 3940485750 | 39000 | 38950 | 39000 | 38950 | 53 |
| 446 | 20230905 | 120000 | 3938418800 | 38950 | 38950 | 38950 | 38950 | 73 |
| 447 | 20230905 | 115900 | 3935575450 | 38950 | 38850 | 38950 | 38850 | 764 |
| 448 | 20230905 | 115800 | 3905860050 | 38800 | 38750 | 38800 | 38700 | 1702 |
| 449 | 20230905 | 115700 | 3839888900 | 38750 | 38750 | 38750 | 38700 | 413 |
| 450 | 20230905 | 115600 | 3823893200 | 38700 | 38700 | 38700 | 38700 | 150 |
| 451 | 20230905 | 115500 | 3818088200 | 38700 | 38700 | 38750 | 38700 | 253 |
| 452 | 20230905 | 115400 | 3808287000 | 38650 | 38750 | 38750 | 38650 | 24 |
| 453 | 20230905 | 115300 | 3807359000 | 38650 | 38650 | 38650 | 38650 | 0 |
| 454 | 20230905 | 115200 | 3807359000 | 38650 | 38600 | 38700 | 38600 | 1012 |
| 455 | 20230905 | 115100 | 3768195600 | 38600 | 38600 | 38600 | 38600 | 229 |
| 456 | 20230905 | 115000 | 3759356200 | 38650 | 38650 | 38650 | 38650 | 188 |
| 457 | 20230905 | 114900 | 3752090000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 458 | 20230905 | 114800 | 3752090000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 459 | 20230905 | 114700 | 3752090000 | 38700 | 38650 | 38700 | 38650 | 18 |
| 460 | 20230905 | 114600 | 3751394250 | 38650 | 38600 | 38650 | 38600 | 157 |
| 461 | 20230905 | 114500 | 3745333750 | 38650 | 38650 | 38650 | 38650 | 41 |
| 462 | 20230905 | 114400 | 3743749100 | 38650 | 38700 | 38700 | 38650 | 135 |
| 463 | 20230905 | 114300 | 3738531100 | 38700 | 38650 | 38700 | 38650 | 407 |
| 464 | 20230905 | 114200 | 3722800500 | 38700 | 38700 | 38700 | 38700 | 13 |
| 465 | 20230905 | 114100 | 3722297400 | 38700 | 38650 | 38700 | 38650 | 83 |
| 466 | 20230905 | 114000 | 3719089400 | 38700 | 38650 | 38700 | 38650 | 18 |
| 467 | 20230905 | 113900 | 3718393050 | 38700 | 38650 | 38700 | 38650 | 36 |
| 468 | 20230905 | 113800 | 3717001350 | 38650 | 38650 | 38650 | 38600 | 56 |
| 469 | 20230905 | 113700 | 3714839150 | 38650 | 38600 | 38650 | 38600 | 76 |
| 470 | 20230905 | 113600 | 3711904700 | 38600 | 38650 | 38650 | 38600 | 51 |
| 471 | 20230905 | 113500 | 3709934700 | 38600 | 38650 | 38650 | 38600 | 93 |
| 472 | 20230905 | 113400 | 3706342750 | 38650 | 38650 | 38700 | 38650 | 24 |
| 473 | 20230905 | 113300 | 3705414650 | 38700 | 38700 | 38700 | 38650 | 154 |
| 474 | 20230905 | 113200 | 3699458850 | 38650 | 38700 | 38700 | 38650 | 52 |
| 475 | 20230905 | 113100 | 3697448550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 476 | 20230905 | 113000 | 3697448550 | 38700 | 38650 | 38700 | 38600 | 211 |
| 477 | 20230905 | 112900 | 3689302100 | 38650 | 38600 | 38650 | 38600 | 32 |
| 478 | 20230905 | 112800 | 3688066550 | 38600 | 38650 | 38650 | 38600 | 165 |
| 479 | 20230905 | 112700 | 3681695050 | 38650 | 38650 | 38650 | 38650 | 123 |
| 480 | 20230905 | 112600 | 3676941100 | 38650 | 38650 | 38650 | 38600 | 84 |
| 481 | 20230905 | 112500 | 3673694550 | 38650 | 38600 | 38650 | 38600 | 272 |
| 482 | 20230905 | 112400 | 3663194600 | 38650 | 38650 | 38650 | 38650 | 1250 |
| 483 | 20230905 | 112300 | 3614882100 | 38700 | 38700 | 38700 | 38700 | 19 |
| 484 | 20230905 | 112200 | 3614146800 | 38700 | 38750 | 38750 | 38700 | 339 |
| 485 | 20230905 | 112100 | 3601024150 | 38750 | 38800 | 38800 | 38750 | 71 |
| 486 | 20230905 | 112000 | 3598271350 | 38800 | 38750 | 38800 | 38750 | 57 |
| 487 | 20230905 | 111900 | 3596059850 | 38700 | 38750 | 38750 | 38700 | 343 |
| 488 | 20230905 | 111800 | 3582781350 | 38750 | 38750 | 38750 | 38750 | 277 |
| 489 | 20230905 | 111700 | 3572047600 | 38700 | 38750 | 38750 | 38700 | 205 |
| 490 | 20230905 | 111600 | 3564113150 | 38750 | 38750 | 38750 | 38750 | 8 |
| 491 | 20230905 | 111500 | 3563803150 | 38750 | 38750 | 38750 | 38700 | 900 |
| 492 | 20230905 | 111400 | 3528945150 | 38750 | 38750 | 38750 | 38750 | 3 |
| 493 | 20230905 | 111300 | 3528828900 | 38750 | 38750 | 38750 | 38700 | 132 |
| 494 | 20230905 | 111200 | 3523714900 | 38750 | 38750 | 38750 | 38750 | 83 |
| 495 | 20230905 | 111100 | 3520498650 | 38750 | 38700 | 38750 | 38700 | 47 |
| 496 | 20230905 | 111000 | 3518678100 | 38650 | 38650 | 38650 | 38650 | 15 |
| 497 | 20230905 | 110900 | 3518098350 | 38800 | 38800 | 38800 | 38800 | 20 |
| 498 | 20230905 | 110800 | 3517322350 | 38800 | 38800 | 38800 | 38800 | 1 |
| 499 | 20230905 | 110700 | 3517283550 | 38650 | 38650 | 38650 | 38650 | 160 |
| 500 | 20230905 | 110600 | 3511099550 | 38650 | 38700 | 38700 | 38650 | 760 |
| 501 | 20230905 | 110500 | 3481724350 | 38700 | 38750 | 38850 | 38650 | 1042 |
| 502 | 20230905 | 110400 | 3441397850 | 38750 | 38750 | 38750 | 38750 | 69 |
| 503 | 20230905 | 110300 | 3438724100 | 38750 | 38800 | 38800 | 38750 | 200 |
| 504 | 20230905 | 110200 | 3430970700 | 38800 | 38800 | 38800 | 38800 | 54 |
| 505 | 20230905 | 110100 | 3428875500 | 38850 | 38800 | 38850 | 38750 | 318 |
| 506 | 20230905 | 110000 | 3416529050 | 38800 | 38750 | 38800 | 38750 | 534 |
| 507 | 20230905 | 105900 | 3395836450 | 38700 | 38750 | 38750 | 38700 | 31 |
| 508 | 20230905 | 105800 | 3394636200 | 38700 | 38750 | 38750 | 38700 | 845 |
| 509 | 20230905 | 105700 | 3361927350 | 38750 | 38750 | 38750 | 38750 | 57 |
| 510 | 20230905 | 105600 | 3359718600 | 38750 | 38750 | 38800 | 38750 | 33 |
| 511 | 20230905 | 105500 | 3358439750 | 38750 | 38750 | 38750 | 38700 | 212 |
| 512 | 20230905 | 105400 | 3350234750 | 38750 | 38750 | 38750 | 38750 | 59 |
| 513 | 20230905 | 105300 | 3347948500 | 38750 | 38750 | 38750 | 38750 | 25 |
| 514 | 20230905 | 105200 | 3346979750 | 38700 | 38750 | 38750 | 38700 | 20 |
| 515 | 20230905 | 105100 | 3346205300 | 38750 | 38750 | 38750 | 38750 | 123 |
| 516 | 20230905 | 105000 | 3341439050 | 38750 | 38700 | 38750 | 38700 | 131 |
| 517 | 20230905 | 104900 | 3336363700 | 38700 | 38750 | 38750 | 38700 | 44 |
| 518 | 20230905 | 104800 | 3334660800 | 38700 | 38700 | 38700 | 38700 | 175 |
| 519 | 20230905 | 104700 | 3327888300 | 38700 | 38650 | 38700 | 38650 | 155 |
| 520 | 20230905 | 104600 | 3321897500 | 38650 | 38650 | 38650 | 38600 | 546 |
| 521 | 20230905 | 104500 | 3300815450 | 38850 | 38800 | 38850 | 38650 | 3814 |
| 522 | 20230905 | 104400 | 3153285750 | 38800 | 38850 | 38850 | 38800 | 168 |
| 523 | 20230905 | 104300 | 3146766800 | 38850 | 38850 | 38900 | 38850 | 149 |
| 524 | 20230905 | 104200 | 3140978100 | 38850 | 38850 | 38850 | 38850 | 205 |
| 525 | 20230905 | 104100 | 3133013850 | 38850 | 38900 | 38900 | 38850 | 166 |
| 526 | 20230905 | 104000 | 3126558950 | 38900 | 38900 | 38900 | 38900 | 25 |
| 527 | 20230905 | 103900 | 3125586450 | 39000 | 39000 | 39000 | 39000 | 123 |
| 528 | 20230905 | 103800 | 3120789450 | 38900 | 39000 | 39000 | 38900 | 16 |
| 529 | 20230905 | 103700 | 3120165750 | 39000 | 39000 | 39000 | 39000 | 50 |
| 530 | 20230905 | 103600 | 3118215750 | 39000 | 38900 | 39000 | 38850 | 1193 |
| 531 | 20230905 | 103500 | 3071750000 | 38900 | 38900 | 38950 | 38850 | 140 |
| 532 | 20230905 | 103400 | 3066302100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 533 | 20230905 | 103300 | 3066302100 | 38900 | 38900 | 38900 | 38900 | 4 |
| 534 | 20230905 | 103200 | 3066146500 | 38900 | 38850 | 38900 | 38850 | 13 |
| 535 | 20230905 | 103100 | 3065640950 | 38850 | 38850 | 38850 | 38850 | 276 |
| 536 | 20230905 | 103000 | 3054918350 | 38850 | 38850 | 38850 | 38750 | 147 |
| 537 | 20230905 | 102900 | 3049207700 | 38750 | 38800 | 38850 | 38750 | 478 |
| 538 | 20230905 | 102800 | 3030681150 | 38850 | 38800 | 38900 | 38800 | 126 |
| 539 | 20230905 | 102700 | 3025782050 | 38750 | 38900 | 38900 | 38750 | 5 |
| 540 | 20230905 | 102600 | 3025588100 | 38750 | 38800 | 38950 | 38700 | 1880 |
| 541 | 20230905 | 102500 | 2952798900 | 38950 | 38850 | 38950 | 38850 | 45 |
| 542 | 20230905 | 102400 | 2951050550 | 38900 | 38900 | 38900 | 38900 | 85 |
| 543 | 20230905 | 102300 | 2947744050 | 38900 | 38800 | 38900 | 38750 | 350 |
| 544 | 20230905 | 102200 | 2934177850 | 38750 | 38750 | 39000 | 38750 | 165 |
| 545 | 20230905 | 102100 | 2927778800 | 38800 | 38800 | 38850 | 38750 | 836 |
| 546 | 20230905 | 102000 | 2895358700 | 38750 | 38800 | 38850 | 38750 | 140 |
| 547 | 20230905 | 101900 | 2889931650 | 38800 | 38900 | 38950 | 38800 | 73 |
| 548 | 20230905 | 101800 | 2887097350 | 38950 | 38750 | 38950 | 38750 | 502 |
| 549 | 20230905 | 101700 | 2867622450 | 38800 | 38850 | 39000 | 38800 | 890 |
| 550 | 20230905 | 101600 | 2833076850 | 38850 | 38850 | 38850 | 38800 | 76 |
| 551 | 20230905 | 101500 | 2830124350 | 39000 | 38850 | 39000 | 38850 | 331 |
| 552 | 20230905 | 101400 | 2817264500 | 38900 | 38900 | 38900 | 38900 | 3 |
| 553 | 20230905 | 101300 | 2817147800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 554 | 20230905 | 101200 | 2817147800 | 39000 | 39000 | 39000 | 38900 | 474 |
| 555 | 20230905 | 101100 | 2798670000 | 38900 | 39100 | 39100 | 38900 | 928 |
| 556 | 20230905 | 101000 | 2762491650 | 39100 | 39050 | 39100 | 39050 | 33 |
| 557 | 20230905 | 100900 | 2761202700 | 39100 | 39100 | 39100 | 39050 | 12 |
| 558 | 20230905 | 100800 | 2760733700 | 39100 | 38950 | 39100 | 38900 | 610 |
| 559 | 20230905 | 100700 | 2736910300 | 38950 | 39000 | 39100 | 38950 | 449 |
| 560 | 20230905 | 100600 | 2719404600 | 39000 | 39100 | 39100 | 39000 | 189 |
| 561 | 20230905 | 100500 | 2712018600 | 39100 | 39050 | 39100 | 39050 | 214 |
| 562 | 20230905 | 100400 | 2703661400 | 39050 | 38900 | 39050 | 38900 | 82 |
| 563 | 20230905 | 100300 | 2700466300 | 38900 | 38900 | 39000 | 38850 | 141 |
| 564 | 20230905 | 100200 | 2694970950 | 38950 | 38900 | 38950 | 38900 | 133 |
| 565 | 20230905 | 100100 | 2689795650 | 38950 | 38950 | 38950 | 38800 | 344 |
| 566 | 20230905 | 100000 | 2676434050 | 38950 | 38900 | 38950 | 38900 | 84 |
| 567 | 20230905 | 095900 | 2673164350 | 38900 | 38900 | 38900 | 38850 | 250 |
| 568 | 20230905 | 095800 | 2663451350 | 38850 | 38900 | 38900 | 38850 | 37 |
| 569 | 20230905 | 095700 | 2662012250 | 38900 | 38950 | 38950 | 38850 | 226 |
| 570 | 20230905 | 095600 | 2653219400 | 38900 | 38900 | 39000 | 38900 | 169 |
| 571 | 20230905 | 095500 | 2646641100 | 38950 | 38950 | 39000 | 38900 | 224 |
| 572 | 20230905 | 095400 | 2637916350 | 38950 | 38850 | 38950 | 38850 | 171 |
| 573 | 20230905 | 095300 | 2631268750 | 38850 | 38900 | 38950 | 38850 | 108 |
| 574 | 20230905 | 095200 | 2627072050 | 38900 | 38900 | 38950 | 38900 | 281 |
| 575 | 20230905 | 095100 | 2616141100 | 38900 | 38750 | 38900 | 38750 | 1186 |
| 576 | 20230905 | 095000 | 2570079450 | 38800 | 38750 | 38800 | 38750 | 293 |
| 577 | 20230905 | 094900 | 2558720250 | 38750 | 38750 | 38800 | 38750 | 1036 |
| 578 | 20230905 | 094800 | 2518569200 | 38800 | 38850 | 38850 | 38750 | 72 |
| 579 | 20230905 | 094700 | 2515778650 | 38850 | 38800 | 38850 | 38750 | 759 |
| 580 | 20230905 | 094600 | 2486354100 | 38850 | 38800 | 38900 | 38800 | 51 |
| 581 | 20230905 | 094500 | 2484373350 | 38900 | 38850 | 38900 | 38800 | 255 |
| 582 | 20230905 | 094400 | 2474474200 | 38850 | 38850 | 38900 | 38850 | 136 |
| 583 | 20230905 | 094300 | 2469189000 | 38900 | 38950 | 38950 | 38750 | 382 |
| 584 | 20230905 | 094200 | 2454335850 | 38900 | 38600 | 38900 | 38600 | 2110 |
| 585 | 20230905 | 094100 | 2372509400 | 38550 | 38750 | 38850 | 38550 | 2993 |
| 586 | 20230905 | 094000 | 2256807750 | 38650 | 38550 | 38750 | 38550 | 326 |
| 587 | 20230905 | 093900 | 2244214750 | 38750 | 38750 | 38800 | 38500 | 4767 |
| 588 | 20230905 | 093800 | 2060131550 | 38800 | 38800 | 38900 | 38750 | 1345 |
| 589 | 20230905 | 093700 | 2007979000 | 38800 | 38900 | 39000 | 38800 | 1871 |
| 590 | 20230905 | 093600 | 1935288850 | 39000 | 38850 | 39000 | 38800 | 440 |
| 591 | 20230905 | 093500 | 1918179750 | 39050 | 39050 | 39100 | 38750 | 3468 |
| 592 | 20230905 | 093400 | 1783490100 | 39050 | 39050 | 39100 | 38950 | 680 |
| 593 | 20230905 | 093300 | 1756967050 | 39100 | 39050 | 39100 | 39050 | 175 |
| 594 | 20230905 | 093200 | 1750132700 | 39100 | 39150 | 39150 | 39050 | 366 |
| 595 | 20230905 | 093100 | 1735835400 | 39050 | 39100 | 39150 | 39050 | 488 |
| 596 | 20230905 | 093000 | 1716759700 | 39150 | 39100 | 39150 | 39100 | 270 |
| 597 | 20230905 | 092900 | 1706192300 | 39150 | 39100 | 39300 | 39100 | 1042 |
| 598 | 20230905 | 092800 | 1665419250 | 39150 | 39300 | 39350 | 39150 | 643 |
| 599 | 20230905 | 092700 | 1640189850 | 39350 | 39200 | 39350 | 39200 | 405 |
| 600 | 20230905 | 092600 | 1624293050 | 39250 | 39250 | 39300 | 39200 | 613 |
| 601 | 20230905 | 092500 | 1600253200 | 39250 | 39300 | 39300 | 39100 | 1062 |
| 602 | 20230905 | 092400 | 1558681500 | 39300 | 39300 | 39300 | 39100 | 651 |
| 603 | 20230905 | 092300 | 1533115250 | 39300 | 39050 | 39300 | 39050 | 1789 |
| 604 | 20230905 | 092200 | 1463067900 | 39050 | 39050 | 39100 | 39050 | 869 |
| 605 | 20230905 | 092100 | 1429096100 | 39050 | 39100 | 39100 | 39000 | 500 |
| 606 | 20230905 | 092000 | 1409561900 | 39100 | 39000 | 39100 | 39000 | 481 |
| 607 | 20230905 | 091900 | 1390787050 | 39000 | 39100 | 39200 | 39000 | 786 |
| 608 | 20230905 | 091800 | 1360092000 | 39000 | 39000 | 39050 | 38850 | 3665 |
| 609 | 20230905 | 091700 | 1217415800 | 38950 | 39050 | 39050 | 38950 | 830 |
| 610 | 20230905 | 091600 | 1185048750 | 39050 | 39100 | 39200 | 39000 | 1760 |
| 611 | 20230905 | 091500 | 1116362000 | 39150 | 39150 | 39200 | 39100 | 651 |
| 612 | 20230905 | 091400 | 1090887500 | 39150 | 39050 | 39150 | 39050 | 387 |
| 613 | 20230905 | 091300 | 1075756450 | 39150 | 39050 | 39200 | 39050 | 224 |
| 614 | 20230905 | 091200 | 1067000800 | 39100 | 39150 | 39200 | 39050 | 811 |
| 615 | 20230905 | 091100 | 1035274250 | 39050 | 39250 | 39250 | 39050 | 1810 |
| 616 | 20230905 | 091000 | 964494700 | 39300 | 39350 | 39350 | 39000 | 2003 |
| 617 | 20230905 | 090900 | 886265950 | 39400 | 39250 | 39450 | 39100 | 507 |
| 618 | 20230905 | 090800 | 866396000 | 39350 | 39000 | 39400 | 39000 | 361 |
| 619 | 20230905 | 090700 | 852252700 | 39250 | 39300 | 39300 | 38950 | 1942 |
| 620 | 20230905 | 090600 | 776404250 | 39350 | 38900 | 39350 | 38850 | 2014 |
| 621 | 20230905 | 090500 | 697581750 | 38900 | 39400 | 39400 | 38800 | 5526 |
| 622 | 20230905 | 090400 | 481811750 | 39450 | 39750 | 39750 | 39450 | 2626 |
| 623 | 20230905 | 090300 | 378009000 | 39750 | 39550 | 39750 | 39550 | 972 |
| 624 | 20230905 | 090200 | 339426350 | 39550 | 39550 | 39550 | 39500 | 1844 |
| 625 | 20230905 | 090100 | 266560000 | 39550 | 39550 | 39650 | 39450 | 1151 |
| 626 | 20230905 | 090000 | 221036300 | 39500 | 39600 | 39700 | 39450 | 5200 |