33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 3 | 20230904 | 192600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230904 | 192500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230904 | 192400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230904 | 192300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230904 | 192200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230904 | 192100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230904 | 192000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230904 | 191900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230904 | 191800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230904 | 191700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230904 | 191600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230904 | 191500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230904 | 191400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230904 | 191300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230904 | 191200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230904 | 191100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230904 | 191000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230904 | 190900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230904 | 190800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230904 | 190700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230904 | 190600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230904 | 190500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230904 | 190400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230904 | 190300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230904 | 190200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230904 | 190100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230904 | 190000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230904 | 185900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230904 | 185800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230904 | 185700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 33 | 20230904 | 185600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230904 | 185500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230904 | 185400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230904 | 185300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230904 | 185200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230904 | 185100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230904 | 185000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230904 | 184900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230904 | 184800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230904 | 184700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230904 | 184600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230904 | 184500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230904 | 184400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230904 | 184300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230904 | 184200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230904 | 184100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230904 | 184000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230904 | 183900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230904 | 183800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230904 | 183700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230904 | 183600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230904 | 183500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230904 | 183400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230904 | 183300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230904 | 183200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230904 | 183100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230904 | 183000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230904 | 182900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230904 | 182800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230904 | 182700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 63 | 20230904 | 182600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230904 | 182500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230904 | 182400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230904 | 182300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230904 | 182200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230904 | 182100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230904 | 182000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230904 | 181900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230904 | 181800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230904 | 181700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230904 | 181600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230904 | 181500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230904 | 181400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230904 | 181300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230904 | 181200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230904 | 181100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230904 | 181000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230904 | 180900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230904 | 180800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230904 | 180700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230904 | 180600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230904 | 180500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230904 | 180400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230904 | 180300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230904 | 180200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230904 | 180100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230904 | 180000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230904 | 175900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230904 | 175800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230904 | 175700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 93 | 20230904 | 175600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230904 | 175500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230904 | 175400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230904 | 175300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230904 | 175200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230904 | 175100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230904 | 175000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230904 | 174900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230904 | 174800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230904 | 174700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230904 | 174600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230904 | 174500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230904 | 174400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230904 | 174300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230904 | 174200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230904 | 174100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230904 | 174000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230904 | 173900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230904 | 173800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230904 | 173700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230904 | 173600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230904 | 173500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230904 | 173400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230904 | 173300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230904 | 173200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230904 | 173100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230904 | 173000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230904 | 172900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230904 | 172800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230904 | 172700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 123 | 20230904 | 172600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230904 | 172500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230904 | 172400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230904 | 172300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230904 | 172200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230904 | 172100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230904 | 172000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230904 | 171900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230904 | 171800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230904 | 171700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230904 | 171600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230904 | 171500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230904 | 171400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230904 | 171300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230904 | 171200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230904 | 171100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230904 | 171000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230904 | 170900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230904 | 170800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230904 | 170700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230904 | 170600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230904 | 170500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230904 | 170400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230904 | 170300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230904 | 170200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230904 | 170100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230904 | 170000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230904 | 165900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230904 | 165800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230904 | 165700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 153 | 20230904 | 165600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230904 | 165500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230904 | 165400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230904 | 165300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230904 | 165200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230904 | 165100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230904 | 165000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230904 | 164900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230904 | 164800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230904 | 164700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230904 | 164600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230904 | 164500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230904 | 164400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230904 | 164300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230904 | 164200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230904 | 164100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230904 | 164000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230904 | 163900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230904 | 163800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230904 | 163700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230904 | 163600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230904 | 163500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230904 | 163400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230904 | 163300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230904 | 163200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230904 | 163100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230904 | 163000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230904 | 162900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230904 | 162800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230904 | 162700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 183 | 20230904 | 162600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230904 | 162500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230904 | 162400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230904 | 162300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230904 | 162200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230904 | 162100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230904 | 162000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230904 | 161900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230904 | 161800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230904 | 161700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230904 | 161600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230904 | 161500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230904 | 161400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230904 | 161300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230904 | 161200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230904 | 161100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230904 | 161000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230904 | 160900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230904 | 160800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230904 | 160700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230904 | 160600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230904 | 160500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230904 | 160400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230904 | 160300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230904 | 160200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230904 | 160100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230904 | 160000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230904 | 155900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230904 | 155800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230904 | 155700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 213 | 20230904 | 155600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20230904 | 155500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20230904 | 155400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20230904 | 155300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20230904 | 155200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20230904 | 155100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20230904 | 155000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20230904 | 154900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20230904 | 154800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20230904 | 154700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20230904 | 154600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20230904 | 154500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20230904 | 154400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20230904 | 154300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20230904 | 154200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20230904 | 154100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20230904 | 154000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20230904 | 153900 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20230904 | 153800 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20230904 | 153700 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20230904 | 153600 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20230904 | 153500 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20230904 | 153400 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20230904 | 153300 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20230904 | 153200 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20230904 | 153100 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20230904 | 153000 | 6958360000 | 41300 | 41300 | 41300 | 41300 | 5209 |
| 240 | 20230904 | 152900 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20230904 | 152800 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20230904 | 152700 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 243 | 20230904 | 152600 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 244 | 20230904 | 152500 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 245 | 20230904 | 152400 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20230904 | 152300 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 247 | 20230904 | 152200 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 248 | 20230904 | 152100 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 249 | 20230904 | 152000 | 6743228300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 250 | 20230904 | 151900 | 6743228300 | 41300 | 41300 | 41350 | 41300 | 2718 |
| 251 | 20230904 | 151800 | 6630887800 | 41300 | 41300 | 41300 | 41300 | 257 |
| 252 | 20230904 | 151700 | 6620273700 | 41350 | 41250 | 41350 | 41250 | 71 |
| 253 | 20230904 | 151600 | 6617340200 | 41250 | 41300 | 41300 | 41250 | 2057 |
| 254 | 20230904 | 151500 | 6532387650 | 41250 | 41250 | 41250 | 41250 | 2763 |
| 255 | 20230904 | 151400 | 6418413900 | 41250 | 41250 | 41250 | 41250 | 344 |
| 256 | 20230904 | 151300 | 6404223900 | 41250 | 41250 | 41300 | 41250 | 507 |
| 257 | 20230904 | 151200 | 6383308950 | 41250 | 41250 | 41250 | 41250 | 202 |
| 258 | 20230904 | 151100 | 6374976450 | 41250 | 41250 | 41300 | 41250 | 534 |
| 259 | 20230904 | 151000 | 6352948900 | 41300 | 41300 | 41350 | 41300 | 900 |
| 260 | 20230904 | 150900 | 6315778600 | 41300 | 41300 | 41300 | 41250 | 1658 |
| 261 | 20230904 | 150800 | 6247348200 | 41250 | 41300 | 41300 | 41250 | 200 |
| 262 | 20230904 | 150700 | 6239092250 | 41300 | 41300 | 41300 | 41300 | 924 |
| 263 | 20230904 | 150600 | 6200931050 | 41300 | 41300 | 41300 | 41300 | 369 |
| 264 | 20230904 | 150500 | 6185691350 | 41300 | 41300 | 41300 | 41300 | 209 |
| 265 | 20230904 | 150400 | 6177059650 | 41300 | 41300 | 41350 | 41300 | 325 |
| 266 | 20230904 | 150300 | 6163636900 | 41300 | 41350 | 41350 | 41300 | 105 |
| 267 | 20230904 | 150200 | 6159300350 | 41350 | 41300 | 41350 | 41300 | 316 |
| 268 | 20230904 | 150100 | 6146245400 | 41250 | 41300 | 41300 | 41250 | 336 |
| 269 | 20230904 | 150000 | 6132382250 | 41300 | 41300 | 41350 | 41250 | 1127 |
| 270 | 20230904 | 145900 | 6085844650 | 41300 | 41300 | 41350 | 41300 | 94 |
| 271 | 20230904 | 145800 | 6081962400 | 41300 | 41300 | 41350 | 41300 | 369 |
| 272 | 20230904 | 145700 | 6066720500 | 41300 | 41400 | 41400 | 41300 | 306 |
| 273 | 20230904 | 145600 | 6054072750 | 41400 | 41400 | 41400 | 41350 | 413 |
| 274 | 20230904 | 145500 | 6036992600 | 41400 | 41400 | 41400 | 41400 | 226 |
| 275 | 20230904 | 145400 | 6027636200 | 41400 | 41400 | 41400 | 41400 | 114 |
| 276 | 20230904 | 145300 | 6022916600 | 41400 | 41450 | 41450 | 41400 | 645 |
| 277 | 20230904 | 145200 | 5996211800 | 41400 | 41400 | 41400 | 41400 | 50 |
| 278 | 20230904 | 145100 | 5994141800 | 41400 | 41400 | 41400 | 41400 | 428 |
| 279 | 20230904 | 145000 | 5976422600 | 41450 | 41400 | 41450 | 41400 | 256 |
| 280 | 20230904 | 144900 | 5965819100 | 41400 | 41400 | 41400 | 41400 | 35 |
| 281 | 20230904 | 144800 | 5964370100 | 41400 | 41400 | 41400 | 41400 | 125 |
| 282 | 20230904 | 144700 | 5959195100 | 41400 | 41400 | 41450 | 41400 | 204 |
| 283 | 20230904 | 144600 | 5950748100 | 41450 | 41400 | 41450 | 41400 | 274 |
| 284 | 20230904 | 144500 | 5939399100 | 41400 | 41400 | 41400 | 41400 | 116 |
| 285 | 20230904 | 144400 | 5934596700 | 41400 | 41400 | 41450 | 41400 | 373 |
| 286 | 20230904 | 144300 | 5919154400 | 41400 | 41400 | 41400 | 41400 | 131 |
| 287 | 20230904 | 144200 | 5913731000 | 41400 | 41450 | 41500 | 41400 | 319 |
| 288 | 20230904 | 144100 | 5900508150 | 41450 | 41450 | 41450 | 41400 | 333 |
| 289 | 20230904 | 144000 | 5886705400 | 41400 | 41450 | 41450 | 41400 | 79 |
| 290 | 20230904 | 143900 | 5883430900 | 41450 | 41450 | 41450 | 41450 | 188 |
| 291 | 20230904 | 143800 | 5875638300 | 41450 | 41450 | 41450 | 41450 | 535 |
| 292 | 20230904 | 143700 | 5853462550 | 41450 | 41400 | 41450 | 41400 | 276 |
| 293 | 20230904 | 143600 | 5842032650 | 41400 | 41400 | 41400 | 41400 | 261 |
| 294 | 20230904 | 143500 | 5831227250 | 41400 | 41400 | 41400 | 41400 | 31 |
| 295 | 20230904 | 143400 | 5829943850 | 41400 | 41350 | 41400 | 41350 | 254 |
| 296 | 20230904 | 143300 | 5819438100 | 41350 | 41350 | 41350 | 41350 | 10 |
| 297 | 20230904 | 143200 | 5819024600 | 41350 | 41350 | 41400 | 41350 | 358 |
| 298 | 20230904 | 143100 | 5804212650 | 41350 | 41350 | 41350 | 41350 | 138 |
| 299 | 20230904 | 143000 | 5798506350 | 41400 | 41350 | 41400 | 41300 | 181 |
| 300 | 20230904 | 142900 | 5791022350 | 41350 | 41400 | 41400 | 41350 | 327 |
| 301 | 20230904 | 142800 | 5777495800 | 41350 | 41350 | 41350 | 41350 | 381 |
| 302 | 20230904 | 142700 | 5761741450 | 41350 | 41350 | 41350 | 41300 | 59 |
| 303 | 20230904 | 142600 | 5759301850 | 41350 | 41350 | 41350 | 41350 | 122 |
| 304 | 20230904 | 142500 | 5754257150 | 41350 | 41350 | 41350 | 41350 | 90 |
| 305 | 20230904 | 142400 | 5750535650 | 41350 | 41350 | 41350 | 41350 | 297 |
| 306 | 20230904 | 142300 | 5738254700 | 41350 | 41350 | 41350 | 41350 | 425 |
| 307 | 20230904 | 142200 | 5720680950 | 41350 | 41350 | 41350 | 41350 | 76 |
| 308 | 20230904 | 142100 | 5717538350 | 41350 | 41300 | 41350 | 41300 | 116 |
| 309 | 20230904 | 142000 | 5712745000 | 41300 | 41300 | 41300 | 41300 | 52 |
| 310 | 20230904 | 141900 | 5710597400 | 41300 | 41300 | 41300 | 41300 | 200 |
| 311 | 20230904 | 141800 | 5702337400 | 41300 | 41300 | 41350 | 41300 | 352 |
| 312 | 20230904 | 141700 | 5687797200 | 41300 | 41300 | 41300 | 41300 | 11 |
| 313 | 20230904 | 141600 | 5687342900 | 41300 | 41350 | 41350 | 41300 | 83 |
| 314 | 20230904 | 141500 | 5683911450 | 41350 | 41250 | 41350 | 41250 | 941 |
| 315 | 20230904 | 141400 | 5645047650 | 41250 | 41250 | 41250 | 41250 | 141 |
| 316 | 20230904 | 141300 | 5639231400 | 41300 | 41250 | 41300 | 41200 | 528 |
| 317 | 20230904 | 141200 | 5617450150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 318 | 20230904 | 141100 | 5617450150 | 41250 | 41250 | 41250 | 41250 | 1 |
| 319 | 20230904 | 141000 | 5617408900 | 41250 | 41250 | 41250 | 41200 | 214 |
| 320 | 20230904 | 140900 | 5608586400 | 41250 | 41250 | 41300 | 41250 | 138 |
| 321 | 20230904 | 140800 | 5602890350 | 41250 | 41250 | 41300 | 41250 | 71 |
| 322 | 20230904 | 140700 | 5599959550 | 41250 | 41250 | 41250 | 41250 | 230 |
| 323 | 20230904 | 140600 | 5590472050 | 41250 | 41250 | 41300 | 41250 | 84 |
| 324 | 20230904 | 140500 | 5587005950 | 41250 | 41200 | 41250 | 41200 | 305 |
| 325 | 20230904 | 140400 | 5574430300 | 41200 | 41250 | 41250 | 41200 | 460 |
| 326 | 20230904 | 140300 | 5555455850 | 41250 | 41250 | 41300 | 41250 | 141 |
| 327 | 20230904 | 140200 | 5549633700 | 41250 | 41300 | 41300 | 41250 | 144 |
| 328 | 20230904 | 140100 | 5543688050 | 41300 | 41300 | 41300 | 41300 | 14 |
| 329 | 20230904 | 140000 | 5543109850 | 41300 | 41300 | 41300 | 41300 | 226 |
| 330 | 20230904 | 135900 | 5533776050 | 41300 | 41250 | 41300 | 41250 | 145 |
| 331 | 20230904 | 135800 | 5527787800 | 41300 | 41250 | 41300 | 41250 | 259 |
| 332 | 20230904 | 135700 | 5517093600 | 41300 | 41250 | 41300 | 41250 | 240 |
| 333 | 20230904 | 135600 | 5507191350 | 41250 | 41250 | 41250 | 41250 | 71 |
| 334 | 20230904 | 135500 | 5504262600 | 41250 | 41250 | 41250 | 41250 | 118 |
| 335 | 20230904 | 135400 | 5499395100 | 41250 | 41250 | 41250 | 41200 | 495 |
| 336 | 20230904 | 135300 | 5478976800 | 41250 | 41200 | 41250 | 41200 | 45 |
| 337 | 20230904 | 135200 | 5477120600 | 41250 | 41250 | 41250 | 41250 | 46 |
| 338 | 20230904 | 135100 | 5475223100 | 41250 | 41200 | 41250 | 41200 | 111 |
| 339 | 20230904 | 135000 | 5470649350 | 41200 | 41200 | 41250 | 41200 | 590 |
| 340 | 20230904 | 134900 | 5446336100 | 41200 | 41200 | 41200 | 41150 | 129 |
| 341 | 20230904 | 134800 | 5441023800 | 41200 | 41200 | 41200 | 41200 | 63 |
| 342 | 20230904 | 134700 | 5438428200 | 41150 | 41250 | 41250 | 41150 | 254 |
| 343 | 20230904 | 134600 | 5427961500 | 41250 | 41250 | 41250 | 41250 | 5 |
| 344 | 20230904 | 134500 | 5427755250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 345 | 20230904 | 134400 | 5427755250 | 41250 | 41250 | 41250 | 41250 | 80 |
| 346 | 20230904 | 134300 | 5424455250 | 41250 | 41200 | 41250 | 41200 | 61 |
| 347 | 20230904 | 134200 | 5421939750 | 41200 | 41200 | 41200 | 41200 | 89 |
| 348 | 20230904 | 134100 | 5418272950 | 41200 | 41200 | 41200 | 41200 | 76 |
| 349 | 20230904 | 134000 | 5415141750 | 41200 | 41200 | 41200 | 41200 | 90 |
| 350 | 20230904 | 133900 | 5411433750 | 41200 | 41150 | 41200 | 41150 | 21 |
| 351 | 20230904 | 133800 | 5410568600 | 41200 | 41200 | 41200 | 41200 | 12 |
| 352 | 20230904 | 133700 | 5410074200 | 41200 | 41200 | 41200 | 41200 | 473 |
| 353 | 20230904 | 133600 | 5390586600 | 41200 | 41200 | 41200 | 41200 | 5 |
| 354 | 20230904 | 133500 | 5390380600 | 41150 | 41150 | 41150 | 41150 | 22 |
| 355 | 20230904 | 133400 | 5389475300 | 41150 | 41150 | 41150 | 41150 | 278 |
| 356 | 20230904 | 133300 | 5378035600 | 41150 | 41150 | 41150 | 41150 | 430 |
| 357 | 20230904 | 133200 | 5360341100 | 41200 | 41200 | 41200 | 41200 | 3 |
| 358 | 20230904 | 133100 | 5360217500 | 41250 | 41200 | 41250 | 41150 | 263 |
| 359 | 20230904 | 133000 | 5349379550 | 41200 | 41250 | 41250 | 41200 | 178 |
| 360 | 20230904 | 132900 | 5342043450 | 41200 | 41200 | 41200 | 41200 | 33 |
| 361 | 20230904 | 132800 | 5340683850 | 41250 | 41200 | 41250 | 41200 | 61 |
| 362 | 20230904 | 132700 | 5338168800 | 41200 | 41200 | 41200 | 41200 | 195 |
| 363 | 20230904 | 132600 | 5330134800 | 41200 | 41200 | 41200 | 41150 | 141 |
| 364 | 20230904 | 132500 | 5324328550 | 41150 | 41200 | 41200 | 41150 | 138 |
| 365 | 20230904 | 132400 | 5318644200 | 41200 | 41100 | 41200 | 41100 | 95 |
| 366 | 20230904 | 132300 | 5314737700 | 41100 | 41050 | 41100 | 41050 | 71 |
| 367 | 20230904 | 132200 | 5311822100 | 41050 | 41050 | 41050 | 41050 | 7 |
| 368 | 20230904 | 132100 | 5311534750 | 41050 | 41050 | 41050 | 41050 | 75 |
| 369 | 20230904 | 132000 | 5308456000 | 41050 | 41100 | 41100 | 41050 | 378 |
| 370 | 20230904 | 131900 | 5292932250 | 41050 | 41050 | 41050 | 41050 | 1 |
| 371 | 20230904 | 131800 | 5292891200 | 41050 | 41050 | 41050 | 41050 | 522 |
| 372 | 20230904 | 131700 | 5271463100 | 41050 | 41050 | 41050 | 41050 | 150 |
| 373 | 20230904 | 131600 | 5265305600 | 41050 | 41050 | 41050 | 41050 | 50 |
| 374 | 20230904 | 131500 | 5263253100 | 41050 | 41050 | 41050 | 41050 | 215 |
| 375 | 20230904 | 131400 | 5254427350 | 41050 | 41050 | 41050 | 41050 | 872 |
| 376 | 20230904 | 131300 | 5218631750 | 41100 | 41200 | 41200 | 41100 | 667 |
| 377 | 20230904 | 131200 | 5191208850 | 41150 | 41150 | 41200 | 41150 | 185 |
| 378 | 20230904 | 131100 | 5183591250 | 41150 | 41150 | 41150 | 41100 | 264 |
| 379 | 20230904 | 131000 | 5172732050 | 41150 | 41250 | 41250 | 41150 | 2375 |
| 380 | 20230904 | 130900 | 5074915400 | 41250 | 41250 | 41300 | 41200 | 45 |
| 381 | 20230904 | 130800 | 5073059850 | 41300 | 41250 | 41300 | 41200 | 165 |
| 382 | 20230904 | 130700 | 5066257200 | 41250 | 41250 | 41250 | 41200 | 73 |
| 383 | 20230904 | 130600 | 5063246200 | 41250 | 41200 | 41250 | 41200 | 494 |
| 384 | 20230904 | 130500 | 5042891100 | 41200 | 41200 | 41200 | 41200 | 44 |
| 385 | 20230904 | 130400 | 5041078300 | 41250 | 41250 | 41250 | 41250 | 55 |
| 386 | 20230904 | 130300 | 5038809550 | 41250 | 41200 | 41250 | 41200 | 181 |
| 387 | 20230904 | 130200 | 5031344100 | 41250 | 41200 | 41250 | 41200 | 497 |
| 388 | 20230904 | 130100 | 5010865200 | 41200 | 41150 | 41200 | 41150 | 224 |
| 389 | 20230904 | 130000 | 5001637450 | 41200 | 41200 | 41200 | 41150 | 6 |
| 390 | 20230904 | 125900 | 5001390300 | 41200 | 41200 | 41200 | 41150 | 85 |
| 391 | 20230904 | 125800 | 4997889800 | 41200 | 41150 | 41200 | 41150 | 60 |
| 392 | 20230904 | 125700 | 4995420550 | 41150 | 41100 | 41150 | 41100 | 758 |
| 393 | 20230904 | 125600 | 4964261300 | 41100 | 41100 | 41100 | 41050 | 391 |
| 394 | 20230904 | 125500 | 4948196550 | 41100 | 41100 | 41100 | 41100 | 68 |
| 395 | 20230904 | 125400 | 4945401750 | 41100 | 41100 | 41100 | 41100 | 56 |
| 396 | 20230904 | 125300 | 4943100150 | 41100 | 41100 | 41100 | 41050 | 68 |
| 397 | 20230904 | 125200 | 4940305850 | 41050 | 41100 | 41100 | 41050 | 75 |
| 398 | 20230904 | 125100 | 4937223850 | 41100 | 41100 | 41100 | 41050 | 33 |
| 399 | 20230904 | 125000 | 4935868050 | 41100 | 41100 | 41100 | 41050 | 117 |
| 400 | 20230904 | 124900 | 4931060850 | 41100 | 41050 | 41100 | 41050 | 97 |
| 401 | 20230904 | 124800 | 4927074300 | 41050 | 41050 | 41050 | 41050 | 39 |
| 402 | 20230904 | 124700 | 4925473350 | 41050 | 41050 | 41050 | 41050 | 55 |
| 403 | 20230904 | 124600 | 4923215600 | 41050 | 41050 | 41050 | 41000 | 286 |
| 404 | 20230904 | 124500 | 4911475350 | 41050 | 41100 | 41100 | 41050 | 172 |
| 405 | 20230904 | 124400 | 4904412650 | 41100 | 41050 | 41100 | 41050 | 402 |
| 406 | 20230904 | 124300 | 4887905600 | 41050 | 41050 | 41050 | 41050 | 24 |
| 407 | 20230904 | 124200 | 4886920400 | 41050 | 41050 | 41050 | 41000 | 183 |
| 408 | 20230904 | 124100 | 4879413250 | 41050 | 41050 | 41050 | 41050 | 128 |
| 409 | 20230904 | 124000 | 4874158850 | 41050 | 41050 | 41050 | 41050 | 70 |
| 410 | 20230904 | 123900 | 4871285350 | 41000 | 41000 | 41000 | 41000 | 106 |
| 411 | 20230904 | 123800 | 4866939350 | 41000 | 40950 | 41000 | 40950 | 410 |
| 412 | 20230904 | 123700 | 4850149350 | 40950 | 40950 | 41000 | 40950 | 48 |
| 413 | 20230904 | 123600 | 4848182250 | 41000 | 41000 | 41000 | 41000 | 29 |
| 414 | 20230904 | 123500 | 4846993250 | 41000 | 41000 | 41000 | 41000 | 452 |
| 415 | 20230904 | 123400 | 4828461250 | 41000 | 41000 | 41000 | 41000 | 103 |
| 416 | 20230904 | 123300 | 4824238250 | 41000 | 41000 | 41000 | 40950 | 222 |
| 417 | 20230904 | 123200 | 4815141250 | 40950 | 41000 | 41050 | 40950 | 355 |
| 418 | 20230904 | 123100 | 4800586100 | 41000 | 41000 | 41000 | 41000 | 157 |
| 419 | 20230904 | 123000 | 4794149100 | 41000 | 41000 | 41000 | 40950 | 135 |
| 420 | 20230904 | 122900 | 4788614150 | 41000 | 41000 | 41000 | 41000 | 96 |
| 421 | 20230904 | 122800 | 4784678150 | 41000 | 41000 | 41000 | 41000 | 27 |
| 422 | 20230904 | 122700 | 4783571150 | 41100 | 41000 | 41100 | 40950 | 1051 |
| 423 | 20230904 | 122600 | 4740505500 | 41000 | 41050 | 41050 | 41000 | 675 |
| 424 | 20230904 | 122500 | 4712829250 | 41050 | 41050 | 41050 | 41050 | 14 |
| 425 | 20230904 | 122400 | 4712254550 | 41050 | 41050 | 41050 | 41050 | 141 |
| 426 | 20230904 | 122300 | 4706466500 | 41000 | 41000 | 41050 | 41000 | 349 |
| 427 | 20230904 | 122200 | 4692155300 | 41050 | 40950 | 41050 | 40950 | 1287 |
| 428 | 20230904 | 122100 | 4639383950 | 41000 | 41000 | 41000 | 41000 | 167 |
| 429 | 20230904 | 122000 | 4632536950 | 41000 | 40950 | 41000 | 40950 | 47 |
| 430 | 20230904 | 121900 | 4630612250 | 40950 | 40950 | 40950 | 40950 | 286 |
| 431 | 20230904 | 121800 | 4618900550 | 40950 | 40950 | 40950 | 40900 | 566 |
| 432 | 20230904 | 121700 | 4595735650 | 40950 | 40950 | 40950 | 40950 | 677 |
| 433 | 20230904 | 121600 | 4568012500 | 40950 | 40950 | 41000 | 40950 | 44 |
| 434 | 20230904 | 121500 | 4566210000 | 40950 | 41000 | 41000 | 40950 | 1027 |
| 435 | 20230904 | 121400 | 4524152700 | 41000 | 40950 | 41000 | 40950 | 22 |
| 436 | 20230904 | 121300 | 4523251450 | 40950 | 41000 | 41000 | 40950 | 65 |
| 437 | 20230904 | 121200 | 4520589200 | 41000 | 41000 | 41050 | 41000 | 1391 |
| 438 | 20230904 | 121100 | 4463558150 | 41000 | 41150 | 41150 | 41000 | 2830 |
| 439 | 20230904 | 121000 | 4347359100 | 41150 | 41100 | 41150 | 41100 | 119 |
| 440 | 20230904 | 120900 | 4342466400 | 41100 | 41100 | 41100 | 41100 | 148 |
| 441 | 20230904 | 120800 | 4336383600 | 41100 | 41100 | 41100 | 41050 | 130 |
| 442 | 20230904 | 120700 | 4331043100 | 41100 | 41100 | 41100 | 41050 | 126 |
| 443 | 20230904 | 120600 | 4325867150 | 41100 | 41100 | 41100 | 41050 | 42 |
| 444 | 20230904 | 120500 | 4324142900 | 41100 | 41150 | 41150 | 41100 | 23 |
| 445 | 20230904 | 120400 | 4323196950 | 41150 | 41100 | 41150 | 41050 | 197 |
| 446 | 20230904 | 120300 | 4315107600 | 41100 | 41200 | 41200 | 41100 | 3663 |
| 447 | 20230904 | 120200 | 4164454600 | 41200 | 41200 | 41200 | 41200 | 8 |
| 448 | 20230904 | 120100 | 4164125000 | 41200 | 41200 | 41200 | 41200 | 5 |
| 449 | 20230904 | 120000 | 4163919000 | 41200 | 41200 | 41200 | 41150 | 286 |
| 450 | 20230904 | 115900 | 4152136150 | 41200 | 41200 | 41200 | 41200 | 80 |
| 451 | 20230904 | 115800 | 4148840150 | 41200 | 41200 | 41200 | 41200 | 44 |
| 452 | 20230904 | 115700 | 4147027350 | 41200 | 41200 | 41200 | 41150 | 22 |
| 453 | 20230904 | 115600 | 4146121200 | 41200 | 41200 | 41250 | 41200 | 769 |
| 454 | 20230904 | 115500 | 4114435550 | 41200 | 41200 | 41200 | 41200 | 11 |
| 455 | 20230904 | 115400 | 4113982350 | 41250 | 41250 | 41300 | 41250 | 78 |
| 456 | 20230904 | 115300 | 4110764700 | 41250 | 41250 | 41250 | 41250 | 5 |
| 457 | 20230904 | 115200 | 4110558450 | 41250 | 41300 | 41300 | 41250 | 23 |
| 458 | 20230904 | 115100 | 4109609200 | 41300 | 41250 | 41300 | 41250 | 345 |
| 459 | 20230904 | 115000 | 4095375600 | 41250 | 41250 | 41250 | 41250 | 30 |
| 460 | 20230904 | 114900 | 4094138100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 461 | 20230904 | 114800 | 4094138100 | 41200 | 41200 | 41200 | 41200 | 79 |
| 462 | 20230904 | 114700 | 4090883300 | 41200 | 41200 | 41200 | 41200 | 14 |
| 463 | 20230904 | 114600 | 4090306500 | 41200 | 41200 | 41200 | 41200 | 176 |
| 464 | 20230904 | 114500 | 4083055300 | 41200 | 41250 | 41250 | 41200 | 224 |
| 465 | 20230904 | 114400 | 4073824950 | 41250 | 41250 | 41250 | 41200 | 121 |
| 466 | 20230904 | 114300 | 4068834400 | 41250 | 41250 | 41250 | 41250 | 77 |
| 467 | 20230904 | 114200 | 4065658150 | 41200 | 41250 | 41250 | 41200 | 35 |
| 468 | 20230904 | 114100 | 4064215900 | 41250 | 41200 | 41250 | 41200 | 235 |
| 469 | 20230904 | 114000 | 4054523900 | 41200 | 41200 | 41200 | 41200 | 43 |
| 470 | 20230904 | 113900 | 4052752300 | 41200 | 41150 | 41200 | 41150 | 153 |
| 471 | 20230904 | 113800 | 4046449700 | 41200 | 41150 | 41200 | 41150 | 407 |
| 472 | 20230904 | 113700 | 4029700300 | 41200 | 41250 | 41250 | 41200 | 689 |
| 473 | 20230904 | 113600 | 4001295050 | 41250 | 41250 | 41250 | 41250 | 15 |
| 474 | 20230904 | 113500 | 4000676300 | 41250 | 41250 | 41300 | 41250 | 87 |
| 475 | 20230904 | 113400 | 3997087300 | 41300 | 41300 | 41300 | 41300 | 2 |
| 476 | 20230904 | 113300 | 3997004700 | 41300 | 41300 | 41300 | 41250 | 84 |
| 477 | 20230904 | 113200 | 3993536200 | 41300 | 41300 | 41300 | 41250 | 216 |
| 478 | 20230904 | 113100 | 3984615450 | 41300 | 41300 | 41300 | 41300 | 33 |
| 479 | 20230904 | 113000 | 3983252550 | 41300 | 41250 | 41300 | 41250 | 12 |
| 480 | 20230904 | 112900 | 3982757500 | 41200 | 41350 | 41350 | 41200 | 653 |
| 481 | 20230904 | 112800 | 3955842900 | 41450 | 41450 | 41450 | 41450 | 36 |
| 482 | 20230904 | 112700 | 3954350700 | 41400 | 41300 | 41400 | 41300 | 253 |
| 483 | 20230904 | 112600 | 3943891300 | 41300 | 41350 | 41450 | 41300 | 261 |
| 484 | 20230904 | 112500 | 3933102750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 485 | 20230904 | 112400 | 3933102750 | 41300 | 41300 | 41300 | 41300 | 62 |
| 486 | 20230904 | 112300 | 3930542150 | 41300 | 41300 | 41300 | 41300 | 14 |
| 487 | 20230904 | 112200 | 3929963950 | 41300 | 41250 | 41300 | 41250 | 15 |
| 488 | 20230904 | 112100 | 3929345100 | 41250 | 41350 | 41350 | 41250 | 685 |
| 489 | 20230904 | 112000 | 3901072200 | 41350 | 41400 | 41400 | 41350 | 482 |
| 490 | 20230904 | 111900 | 3881129200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 491 | 20230904 | 111800 | 3881129200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 492 | 20230904 | 111700 | 3881129200 | 41450 | 41500 | 41500 | 41400 | 711 |
| 493 | 20230904 | 111600 | 3851664600 | 41450 | 41500 | 41500 | 41450 | 196 |
| 494 | 20230904 | 111500 | 3843536200 | 41500 | 41500 | 41500 | 41500 | 119 |
| 495 | 20230904 | 111400 | 3838597700 | 41500 | 41500 | 41550 | 41500 | 25 |
| 496 | 20230904 | 111300 | 3837559600 | 41500 | 41500 | 41550 | 41500 | 837 |
| 497 | 20230904 | 111200 | 3802807600 | 41500 | 41500 | 41500 | 41500 | 30 |
| 498 | 20230904 | 111100 | 3801562600 | 41450 | 41400 | 41450 | 41400 | 349 |
| 499 | 20230904 | 111000 | 3787096800 | 41450 | 41450 | 41450 | 41450 | 280 |
| 500 | 20230904 | 110900 | 3775490800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 501 | 20230904 | 110800 | 3775490800 | 41400 | 41450 | 41450 | 41400 | 173 |
| 502 | 20230904 | 110700 | 3768328550 | 41400 | 41400 | 41400 | 41400 | 197 |
| 503 | 20230904 | 110600 | 3760172750 | 41350 | 41400 | 41400 | 41350 | 515 |
| 504 | 20230904 | 110500 | 3738856750 | 41450 | 41450 | 41450 | 41400 | 506 |
| 505 | 20230904 | 110400 | 3717892400 | 41450 | 41500 | 41500 | 41450 | 450 |
| 506 | 20230904 | 110300 | 3699237400 | 41500 | 41500 | 41500 | 41500 | 100 |
| 507 | 20230904 | 110200 | 3695087400 | 41500 | 41500 | 41550 | 41500 | 666 |
| 508 | 20230904 | 110100 | 3667448300 | 41500 | 41550 | 41550 | 41500 | 6 |
| 509 | 20230904 | 110000 | 3667199100 | 41500 | 41550 | 41550 | 41500 | 290 |
| 510 | 20230904 | 105900 | 3655163200 | 41550 | 41550 | 41550 | 41550 | 77 |
| 511 | 20230904 | 105800 | 3651963850 | 41550 | 41550 | 41550 | 41550 | 325 |
| 512 | 20230904 | 105700 | 3638460100 | 41550 | 41500 | 41550 | 41500 | 790 |
| 513 | 20230904 | 105600 | 3605649800 | 41500 | 41500 | 41500 | 41500 | 100 |
| 514 | 20230904 | 105500 | 3601499800 | 41500 | 41450 | 41500 | 41450 | 203 |
| 515 | 20230904 | 105400 | 3593085400 | 41450 | 41450 | 41450 | 41450 | 307 |
| 516 | 20230904 | 105300 | 3580360250 | 41450 | 41350 | 41450 | 41350 | 62 |
| 517 | 20230904 | 105200 | 3577791350 | 41350 | 41350 | 41350 | 41350 | 321 |
| 518 | 20230904 | 105100 | 3564518000 | 41350 | 41350 | 41400 | 41300 | 3432 |
| 519 | 20230904 | 105000 | 3422605650 | 41350 | 41400 | 41400 | 41350 | 138 |
| 520 | 20230904 | 104900 | 3416898250 | 41400 | 41450 | 41450 | 41400 | 738 |
| 521 | 20230904 | 104800 | 3386334950 | 41450 | 41500 | 41500 | 41450 | 635 |
| 522 | 20230904 | 104700 | 3360009200 | 41500 | 41500 | 41500 | 41500 | 1429 |
| 523 | 20230904 | 104600 | 3300705700 | 41500 | 41500 | 41550 | 41500 | 1011 |
| 524 | 20230904 | 104500 | 3258747650 | 41500 | 41450 | 41500 | 41400 | 388 |
| 525 | 20230904 | 104400 | 3242659700 | 41450 | 41400 | 41450 | 41400 | 158 |
| 526 | 20230904 | 104300 | 3236115650 | 41400 | 41450 | 41450 | 41400 | 47 |
| 527 | 20230904 | 104200 | 3234168500 | 41450 | 41450 | 41450 | 41450 | 8 |
| 528 | 20230904 | 104100 | 3233836900 | 41400 | 41400 | 41400 | 41400 | 201 |
| 529 | 20230904 | 104000 | 3225515500 | 41350 | 41350 | 41350 | 41350 | 581 |
| 530 | 20230904 | 103900 | 3201491150 | 41300 | 41300 | 41300 | 41250 | 320 |
| 531 | 20230904 | 103800 | 3188275750 | 41250 | 41250 | 41300 | 41250 | 87 |
| 532 | 20230904 | 103700 | 3184686900 | 41250 | 41250 | 41250 | 41250 | 540 |
| 533 | 20230904 | 103600 | 3162411900 | 41250 | 41250 | 41250 | 41200 | 363 |
| 534 | 20230904 | 103500 | 3147452300 | 41300 | 41300 | 41300 | 41200 | 555 |
| 535 | 20230904 | 103400 | 3124544500 | 41300 | 41100 | 41300 | 41100 | 464 |
| 536 | 20230904 | 103300 | 3105449100 | 41100 | 41200 | 41200 | 41100 | 1000 |
| 537 | 20230904 | 103200 | 3064295050 | 41300 | 41250 | 41300 | 41200 | 192 |
| 538 | 20230904 | 103100 | 3056372750 | 41250 | 41250 | 41250 | 41200 | 579 |
| 539 | 20230904 | 103000 | 3032503150 | 41300 | 41300 | 41300 | 41300 | 54 |
| 540 | 20230904 | 102900 | 3030272950 | 41300 | 41350 | 41350 | 41300 | 281 |
| 541 | 20230904 | 102800 | 3018661300 | 41350 | 41350 | 41350 | 41350 | 148 |
| 542 | 20230904 | 102700 | 3012541500 | 41350 | 41250 | 41350 | 41250 | 2173 |
| 543 | 20230904 | 102600 | 2922804400 | 41250 | 41200 | 41250 | 41200 | 114 |
| 544 | 20230904 | 102500 | 2918107450 | 41200 | 41200 | 41250 | 41200 | 534 |
| 545 | 20230904 | 102400 | 2896106150 | 41250 | 41250 | 41250 | 41250 | 218 |
| 546 | 20230904 | 102300 | 2887113650 | 41250 | 41200 | 41250 | 41200 | 424 |
| 547 | 20230904 | 102200 | 2869629400 | 41250 | 41200 | 41250 | 41200 | 155 |
| 548 | 20230904 | 102100 | 2863236150 | 41200 | 41150 | 41200 | 41150 | 415 |
| 549 | 20230904 | 102000 | 2846139150 | 41200 | 41150 | 41200 | 41150 | 671 |
| 550 | 20230904 | 101900 | 2818522200 | 41150 | 41100 | 41200 | 41100 | 722 |
| 551 | 20230904 | 101800 | 2788821050 | 41100 | 41150 | 41150 | 41100 | 1617 |
| 552 | 20230904 | 101700 | 2722344550 | 41100 | 41200 | 41200 | 41100 | 2242 |
| 553 | 20230904 | 101600 | 2630070200 | 41250 | 41250 | 41300 | 41200 | 384 |
| 554 | 20230904 | 101500 | 2614237500 | 41250 | 41300 | 41300 | 41250 | 224 |
| 555 | 20230904 | 101400 | 2604991400 | 41300 | 41250 | 41300 | 41250 | 441 |
| 556 | 20230904 | 101300 | 2586787550 | 41250 | 41250 | 41250 | 41250 | 208 |
| 557 | 20230904 | 101200 | 2578207550 | 41250 | 41250 | 41250 | 41200 | 300 |
| 558 | 20230904 | 101100 | 2565833050 | 41200 | 41250 | 41250 | 41200 | 134 |
| 559 | 20230904 | 101000 | 2560310800 | 41250 | 41300 | 41300 | 41200 | 1496 |
| 560 | 20230904 | 100900 | 2498594500 | 41350 | 41350 | 41350 | 41350 | 491 |
| 561 | 20230904 | 100800 | 2478291650 | 41350 | 41350 | 41350 | 41350 | 4 |
| 562 | 20230904 | 100700 | 2478126250 | 41350 | 41300 | 41350 | 41300 | 325 |
| 563 | 20230904 | 100600 | 2464697500 | 41300 | 41300 | 41300 | 41250 | 1099 |
| 564 | 20230904 | 100500 | 2419309300 | 41300 | 41350 | 41350 | 41300 | 470 |
| 565 | 20230904 | 100400 | 2399882300 | 41350 | 41350 | 41400 | 41350 | 923 |
| 566 | 20230904 | 100300 | 2361716100 | 41400 | 41350 | 41400 | 41350 | 152 |
| 567 | 20230904 | 100200 | 2355427750 | 41350 | 41400 | 41400 | 41350 | 318 |
| 568 | 20230904 | 100100 | 2342265350 | 41400 | 41400 | 41400 | 41350 | 144 |
| 569 | 20230904 | 100000 | 2336310500 | 41400 | 41450 | 41450 | 41400 | 585 |
| 570 | 20230904 | 095900 | 2312091450 | 41450 | 41450 | 41450 | 41400 | 204 |
| 571 | 20230904 | 095800 | 2303639850 | 41450 | 41450 | 41450 | 41450 | 92 |
| 572 | 20230904 | 095700 | 2299826450 | 41400 | 41500 | 41500 | 41400 | 108 |
| 573 | 20230904 | 095600 | 2295350200 | 41450 | 41500 | 41500 | 41450 | 345 |
| 574 | 20230904 | 095500 | 2281039750 | 41550 | 41550 | 41550 | 41550 | 203 |
| 575 | 20230904 | 095400 | 2272605100 | 41550 | 41500 | 41550 | 41500 | 494 |
| 576 | 20230904 | 095300 | 2252096750 | 41500 | 41500 | 41500 | 41450 | 63 |
| 577 | 20230904 | 095200 | 2249484850 | 41450 | 41450 | 41450 | 41400 | 177 |
| 578 | 20230904 | 095100 | 2242148700 | 41400 | 41400 | 41400 | 41350 | 358 |
| 579 | 20230904 | 095000 | 2227327550 | 41400 | 41350 | 41400 | 41350 | 417 |
| 580 | 20230904 | 094900 | 2210081000 | 41400 | 41350 | 41400 | 41350 | 163 |
| 581 | 20230904 | 094800 | 2203334100 | 41350 | 41350 | 41350 | 41350 | 37 |
| 582 | 20230904 | 094700 | 2201804150 | 41400 | 41400 | 41400 | 41350 | 333 |
| 583 | 20230904 | 094600 | 2188034000 | 41400 | 41400 | 41400 | 41400 | 320 |
| 584 | 20230904 | 094500 | 2174786000 | 41450 | 41400 | 41450 | 41400 | 230 |
| 585 | 20230904 | 094400 | 2165260450 | 41400 | 41400 | 41400 | 41400 | 14 |
| 586 | 20230904 | 094300 | 2164680850 | 41550 | 41500 | 41600 | 41350 | 2161 |
| 587 | 20230904 | 094200 | 2075023050 | 41500 | 41500 | 41500 | 41500 | 539 |
| 588 | 20230904 | 094100 | 2052654550 | 41500 | 41450 | 41500 | 41450 | 408 |
| 589 | 20230904 | 094000 | 2035726100 | 41500 | 41550 | 41600 | 41350 | 645 |
| 590 | 20230904 | 093900 | 2008990600 | 41550 | 41400 | 41550 | 41350 | 1308 |
| 591 | 20230904 | 093800 | 1954769300 | 41400 | 41450 | 41450 | 41400 | 403 |
| 592 | 20230904 | 093700 | 1938084300 | 41450 | 41400 | 41450 | 41400 | 220 |
| 593 | 20230904 | 093600 | 1928975100 | 41350 | 41350 | 41350 | 41350 | 332 |
| 594 | 20230904 | 093500 | 1915246900 | 41300 | 41350 | 41350 | 41300 | 47 |
| 595 | 20230904 | 093400 | 1913303700 | 41350 | 41400 | 41400 | 41300 | 734 |
| 596 | 20230904 | 093300 | 1882953250 | 41400 | 41400 | 41450 | 41400 | 556 |
| 597 | 20230904 | 093200 | 1859917250 | 41450 | 41350 | 41450 | 41300 | 421 |
| 598 | 20230904 | 093100 | 1842493500 | 41300 | 41400 | 41400 | 41300 | 316 |
| 599 | 20230904 | 093000 | 1829427400 | 41350 | 41350 | 41400 | 41350 | 77 |
| 600 | 20230904 | 092900 | 1826243250 | 41350 | 41250 | 41350 | 41250 | 748 |
| 601 | 20230904 | 092800 | 1795379500 | 41300 | 41300 | 41300 | 41300 | 161 |
| 602 | 20230904 | 092700 | 1788730200 | 41300 | 41350 | 41350 | 41250 | 406 |
| 603 | 20230904 | 092600 | 1771967200 | 41350 | 41300 | 41350 | 41300 | 677 |
| 604 | 20230904 | 092500 | 1743981500 | 41300 | 41300 | 41350 | 41300 | 102 |
| 605 | 20230904 | 092400 | 1739768650 | 41350 | 41350 | 41400 | 41300 | 1559 |
| 606 | 20230904 | 092300 | 1675288750 | 41350 | 41400 | 41400 | 41350 | 709 |
| 607 | 20230904 | 092200 | 1645970450 | 41400 | 41450 | 41500 | 41400 | 660 |
| 608 | 20230904 | 092100 | 1618624800 | 41450 | 41450 | 41450 | 41400 | 1612 |
| 609 | 20230904 | 092000 | 1551837350 | 41400 | 41250 | 41400 | 41250 | 1040 |
| 610 | 20230904 | 091900 | 1508807100 | 41250 | 41350 | 41350 | 41250 | 249 |
| 611 | 20230904 | 091800 | 1498519950 | 41300 | 41200 | 41350 | 41200 | 846 |
| 612 | 20230904 | 091700 | 1463574250 | 41200 | 41150 | 41200 | 41050 | 1211 |
| 613 | 20230904 | 091600 | 1413836850 | 41150 | 41000 | 41200 | 41000 | 409 |
| 614 | 20230904 | 091500 | 1397000350 | 40950 | 40850 | 41000 | 40800 | 1109 |
| 615 | 20230904 | 091400 | 1351666250 | 40850 | 40850 | 41000 | 40850 | 2087 |
| 616 | 20230904 | 091300 | 1266309200 | 40850 | 40950 | 40950 | 40800 | 4995 |
| 617 | 20230904 | 091200 | 1062047950 | 40950 | 41000 | 41000 | 40950 | 1817 |
| 618 | 20230904 | 091100 | 987622100 | 41000 | 41250 | 41250 | 41000 | 5875 |
| 619 | 20230904 | 091000 | 746455750 | 41150 | 41200 | 41250 | 41150 | 1074 |
| 620 | 20230904 | 090900 | 702238900 | 41200 | 41300 | 41400 | 41200 | 783 |
| 621 | 20230904 | 090800 | 669961950 | 41250 | 41200 | 41350 | 41200 | 688 |
| 622 | 20230904 | 090700 | 641559050 | 41250 | 41200 | 41300 | 41200 | 2509 |
| 623 | 20230904 | 090600 | 538063000 | 41200 | 41350 | 41350 | 41200 | 193 |
| 624 | 20230904 | 090500 | 530096850 | 41350 | 41200 | 41350 | 41150 | 1763 |
| 625 | 20230904 | 090400 | 457513950 | 41200 | 41350 | 41650 | 41150 | 940 |
| 626 | 20230904 | 090300 | 418574350 | 41250 | 41150 | 41250 | 41050 | 1305 |
| 627 | 20230904 | 090200 | 364966700 | 41150 | 41200 | 41250 | 41050 | 2710 |
| 628 | 20230904 | 090100 | 253465700 | 41200 | 41350 | 41350 | 41200 | 2932 |
| 629 | 20230904 | 090000 | 132517850 | 41250 | 41700 | 41750 | 41250 | 3138 |