33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 3 | 20230905 | 192700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20230905 | 192600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20230905 | 192500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20230905 | 192400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20230905 | 192300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20230905 | 192200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20230905 | 192100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20230905 | 192000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20230905 | 191900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20230905 | 191800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20230905 | 191700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20230905 | 191600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20230905 | 191500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20230905 | 191400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20230905 | 191300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20230905 | 191200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20230905 | 191100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20230905 | 191000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20230905 | 190900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20230905 | 190800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20230905 | 190700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20230905 | 190600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20230905 | 190500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20230905 | 190400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20230905 | 190300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20230905 | 190200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20230905 | 190100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20230905 | 190000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20230905 | 185900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20230905 | 185800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 33 | 20230905 | 185700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20230905 | 185600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20230905 | 185500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20230905 | 185400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20230905 | 185300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20230905 | 185200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20230905 | 185100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20230905 | 185000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20230905 | 184900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20230905 | 184800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20230905 | 184700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20230905 | 184600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20230905 | 184500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20230905 | 184400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20230905 | 184300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20230905 | 184200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20230905 | 184100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20230905 | 184000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20230905 | 183900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20230905 | 183800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20230905 | 183700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20230905 | 183600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20230905 | 183500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20230905 | 183400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20230905 | 183300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20230905 | 183200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20230905 | 183100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20230905 | 183000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20230905 | 182900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20230905 | 182800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 63 | 20230905 | 182700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20230905 | 182600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20230905 | 182500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20230905 | 182400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20230905 | 182300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20230905 | 182200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20230905 | 182100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20230905 | 182000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20230905 | 181900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20230905 | 181800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20230905 | 181700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20230905 | 181600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20230905 | 181500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20230905 | 181400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20230905 | 181300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20230905 | 181200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20230905 | 181100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20230905 | 181000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20230905 | 180900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20230905 | 180800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20230905 | 180700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20230905 | 180600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20230905 | 180500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20230905 | 180400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20230905 | 180300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20230905 | 180200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20230905 | 180100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20230905 | 180000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20230905 | 175900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20230905 | 175800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 93 | 20230905 | 175700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20230905 | 175600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20230905 | 175500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20230905 | 175400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20230905 | 175300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20230905 | 175200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20230905 | 175100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20230905 | 175000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20230905 | 174900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20230905 | 174800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20230905 | 174700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20230905 | 174600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20230905 | 174500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20230905 | 174400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20230905 | 174300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20230905 | 174200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20230905 | 174100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20230905 | 174000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20230905 | 173900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20230905 | 173800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20230905 | 173700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20230905 | 173600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20230905 | 173500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20230905 | 173400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20230905 | 173300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20230905 | 173200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20230905 | 173100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20230905 | 173000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20230905 | 172900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20230905 | 172800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 123 | 20230905 | 172700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20230905 | 172600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20230905 | 172500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20230905 | 172400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20230905 | 172300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20230905 | 172200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20230905 | 172100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20230905 | 172000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20230905 | 171900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20230905 | 171800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20230905 | 171700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20230905 | 171600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20230905 | 171500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20230905 | 171400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20230905 | 171300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20230905 | 171200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20230905 | 171100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20230905 | 171000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20230905 | 170900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20230905 | 170800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20230905 | 170700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20230905 | 170600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20230905 | 170500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20230905 | 170400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20230905 | 170300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20230905 | 170200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20230905 | 170100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20230905 | 170000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20230905 | 165900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20230905 | 165800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 153 | 20230905 | 165700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20230905 | 165600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20230905 | 165500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20230905 | 165400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20230905 | 165300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20230905 | 165200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20230905 | 165100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20230905 | 165000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20230905 | 164900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20230905 | 164800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20230905 | 164700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20230905 | 164600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20230905 | 164500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20230905 | 164400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20230905 | 164300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20230905 | 164200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20230905 | 164100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20230905 | 164000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20230905 | 163900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20230905 | 163800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20230905 | 163700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20230905 | 163600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20230905 | 163500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20230905 | 163400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20230905 | 163300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20230905 | 163200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20230905 | 163100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20230905 | 163000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20230905 | 162900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20230905 | 162800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 183 | 20230905 | 162700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20230905 | 162600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20230905 | 162500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20230905 | 162400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20230905 | 162300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20230905 | 162200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20230905 | 162100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20230905 | 162000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20230905 | 161900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20230905 | 161800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20230905 | 161700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20230905 | 161600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20230905 | 161500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20230905 | 161400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20230905 | 161300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20230905 | 161200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20230905 | 161100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20230905 | 161000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20230905 | 160900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20230905 | 160800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20230905 | 160700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20230905 | 160600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20230905 | 160500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20230905 | 160400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20230905 | 160300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20230905 | 160200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20230905 | 160100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20230905 | 160000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20230905 | 155900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20230905 | 155800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 213 | 20230905 | 155700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20230905 | 155600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20230905 | 155500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20230905 | 155400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20230905 | 155300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20230905 | 155200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20230905 | 155100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20230905 | 155000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20230905 | 154900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20230905 | 154800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20230905 | 154700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20230905 | 154600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20230905 | 154500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20230905 | 154400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20230905 | 154300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20230905 | 154200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20230905 | 154100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20230905 | 154000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20230905 | 153900 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20230905 | 153800 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20230905 | 153700 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20230905 | 153600 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20230905 | 153500 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20230905 | 153400 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20230905 | 153300 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20230905 | 153200 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20230905 | 153100 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20230905 | 153000 | 7043421050 | 41500 | 41500 | 41500 | 41500 | 6244 |
| 241 | 20230905 | 152900 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20230905 | 152800 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20230905 | 152700 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20230905 | 152600 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20230905 | 152500 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20230905 | 152400 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20230905 | 152300 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20230905 | 152200 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20230905 | 152100 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20230905 | 152000 | 6784295050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20230905 | 151900 | 6784295050 | 41450 | 41400 | 41450 | 41400 | 417 |
| 252 | 20230905 | 151800 | 6767011750 | 41450 | 41450 | 41450 | 41400 | 256 |
| 253 | 20230905 | 151700 | 6756400600 | 41450 | 41450 | 41450 | 41450 | 210 |
| 254 | 20230905 | 151600 | 6747696100 | 41400 | 41450 | 41450 | 41400 | 970 |
| 255 | 20230905 | 151500 | 6707512850 | 41450 | 41450 | 41450 | 41400 | 574 |
| 256 | 20230905 | 151400 | 6683727250 | 41450 | 41450 | 41450 | 41450 | 111 |
| 257 | 20230905 | 151300 | 6679126300 | 41450 | 41450 | 41450 | 41450 | 41 |
| 258 | 20230905 | 151200 | 6677426850 | 41400 | 41450 | 41450 | 41400 | 367 |
| 259 | 20230905 | 151100 | 6662214800 | 41450 | 41400 | 41450 | 41400 | 201 |
| 260 | 20230905 | 151000 | 6653883500 | 41400 | 41400 | 41450 | 41400 | 50 |
| 261 | 20230905 | 150900 | 6651812350 | 41400 | 41400 | 41450 | 41400 | 1027 |
| 262 | 20230905 | 150800 | 6609294250 | 41400 | 41400 | 41400 | 41400 | 10 |
| 263 | 20230905 | 150700 | 6608880250 | 41350 | 41350 | 41350 | 41350 | 205 |
| 264 | 20230905 | 150600 | 6600403500 | 41400 | 41350 | 41400 | 41350 | 114 |
| 265 | 20230905 | 150500 | 6595686700 | 41350 | 41350 | 41350 | 41350 | 20 |
| 266 | 20230905 | 150400 | 6594859700 | 41350 | 41350 | 41350 | 41300 | 814 |
| 267 | 20230905 | 150300 | 6561202550 | 41300 | 41300 | 41350 | 41300 | 170 |
| 268 | 20230905 | 150200 | 6554177500 | 41300 | 41350 | 41350 | 41300 | 420 |
| 269 | 20230905 | 150100 | 6536824700 | 41350 | 41350 | 41350 | 41300 | 1115 |
| 270 | 20230905 | 150000 | 6490725700 | 41400 | 41350 | 41400 | 41350 | 123 |
| 271 | 20230905 | 145900 | 6485639100 | 41350 | 41400 | 41400 | 41350 | 126 |
| 272 | 20230905 | 145800 | 6480427700 | 41400 | 41400 | 41400 | 41400 | 178 |
| 273 | 20230905 | 145700 | 6473058500 | 41400 | 41450 | 41450 | 41400 | 202 |
| 274 | 20230905 | 145600 | 6464695350 | 41450 | 41400 | 41450 | 41400 | 257 |
| 275 | 20230905 | 145500 | 6454048200 | 41450 | 41450 | 41450 | 41450 | 50 |
| 276 | 20230905 | 145400 | 6451975700 | 41400 | 41400 | 41450 | 41400 | 80 |
| 277 | 20230905 | 145300 | 6448663300 | 41350 | 41400 | 41450 | 41350 | 351 |
| 278 | 20230905 | 145200 | 6434135300 | 41400 | 41350 | 41400 | 41350 | 15 |
| 279 | 20230905 | 145100 | 6433514800 | 41450 | 41450 | 41450 | 41450 | 261 |
| 280 | 20230905 | 145000 | 6422696350 | 41450 | 41350 | 41450 | 41350 | 373 |
| 281 | 20230905 | 144900 | 6407256100 | 41350 | 41400 | 41400 | 41350 | 171 |
| 282 | 20230905 | 144800 | 6400182950 | 41400 | 41450 | 41500 | 41400 | 1027 |
| 283 | 20230905 | 144700 | 6357630800 | 41450 | 41400 | 41450 | 41400 | 386 |
| 284 | 20230905 | 144600 | 6341647650 | 41450 | 41450 | 41450 | 41400 | 60 |
| 285 | 20230905 | 144500 | 6339161150 | 41450 | 41450 | 41450 | 41450 | 29 |
| 286 | 20230905 | 144400 | 6337959100 | 41350 | 41450 | 41450 | 41350 | 105 |
| 287 | 20230905 | 144300 | 6333617050 | 41350 | 41450 | 41450 | 41350 | 11 |
| 288 | 20230905 | 144200 | 6333161200 | 41450 | 41400 | 41450 | 41400 | 300 |
| 289 | 20230905 | 144100 | 6320741100 | 41400 | 41400 | 41400 | 41400 | 229 |
| 290 | 20230905 | 144000 | 6311260500 | 41400 | 41400 | 41400 | 41400 | 3 |
| 291 | 20230905 | 143900 | 6311136300 | 41400 | 41400 | 41400 | 41400 | 19 |
| 292 | 20230905 | 143800 | 6310349700 | 41400 | 41400 | 41400 | 41350 | 105 |
| 293 | 20230905 | 143700 | 6306007700 | 41400 | 41400 | 41400 | 41400 | 301 |
| 294 | 20230905 | 143600 | 6293546300 | 41400 | 41400 | 41400 | 41350 | 927 |
| 295 | 20230905 | 143500 | 6255193750 | 41350 | 41350 | 41400 | 41350 | 841 |
| 296 | 20230905 | 143400 | 6220417400 | 41400 | 41350 | 41400 | 41350 | 109 |
| 297 | 20230905 | 143300 | 6215907100 | 41400 | 41400 | 41400 | 41350 | 3120 |
| 298 | 20230905 | 143200 | 6086871750 | 41400 | 41400 | 41400 | 41400 | 1 |
| 299 | 20230905 | 143100 | 6086830350 | 41400 | 41400 | 41400 | 41400 | 110 |
| 300 | 20230905 | 143000 | 6082276350 | 41450 | 41450 | 41450 | 41400 | 163 |
| 301 | 20230905 | 142900 | 6075527000 | 41400 | 41450 | 41450 | 41400 | 21 |
| 302 | 20230905 | 142800 | 6074657500 | 41400 | 41400 | 41450 | 41400 | 287 |
| 303 | 20230905 | 142700 | 6062774700 | 41450 | 41400 | 41450 | 41400 | 254 |
| 304 | 20230905 | 142600 | 6052258650 | 41450 | 41450 | 41450 | 41400 | 94 |
| 305 | 20230905 | 142500 | 6048366350 | 41450 | 41450 | 41450 | 41450 | 6 |
| 306 | 20230905 | 142400 | 6048117650 | 41400 | 41450 | 41450 | 41400 | 54 |
| 307 | 20230905 | 142300 | 6045881650 | 41400 | 41400 | 41400 | 41400 | 400 |
| 308 | 20230905 | 142200 | 6029321650 | 41450 | 41400 | 41450 | 41400 | 23 |
| 309 | 20230905 | 142100 | 6028369400 | 41400 | 41450 | 41450 | 41400 | 8 |
| 310 | 20230905 | 142000 | 6028037850 | 41450 | 41500 | 41500 | 41400 | 2224 |
| 311 | 20230905 | 141900 | 5935936200 | 41450 | 41450 | 41500 | 41450 | 1063 |
| 312 | 20230905 | 141800 | 5891874800 | 41500 | 41450 | 41500 | 41450 | 77 |
| 313 | 20230905 | 141700 | 5888679600 | 41450 | 41500 | 41500 | 41450 | 61 |
| 314 | 20230905 | 141600 | 5886148850 | 41500 | 41500 | 41500 | 41450 | 76 |
| 315 | 20230905 | 141500 | 5882995100 | 41450 | 41500 | 41500 | 41450 | 56 |
| 316 | 20230905 | 141400 | 5880672050 | 41500 | 41450 | 41500 | 41450 | 48 |
| 317 | 20230905 | 141300 | 5878680350 | 41450 | 41450 | 41500 | 41450 | 17 |
| 318 | 20230905 | 141200 | 5877975150 | 41500 | 41450 | 41500 | 41450 | 77 |
| 319 | 20230905 | 141100 | 5874782850 | 41450 | 41450 | 41500 | 41450 | 223 |
| 320 | 20230905 | 141000 | 5865535200 | 41450 | 41450 | 41450 | 41400 | 1798 |
| 321 | 20230905 | 140900 | 5791014350 | 41500 | 41500 | 41500 | 41500 | 59 |
| 322 | 20230905 | 140800 | 5788565850 | 41450 | 41500 | 41500 | 41450 | 13 |
| 323 | 20230905 | 140700 | 5788026900 | 41500 | 41500 | 41500 | 41450 | 199 |
| 324 | 20230905 | 140600 | 5779772450 | 41500 | 41500 | 41500 | 41500 | 18 |
| 325 | 20230905 | 140500 | 5779025450 | 41500 | 41450 | 41500 | 41450 | 71 |
| 326 | 20230905 | 140400 | 5776080250 | 41450 | 41500 | 41500 | 41450 | 56 |
| 327 | 20230905 | 140300 | 5773756500 | 41500 | 41500 | 41500 | 41450 | 125 |
| 328 | 20230905 | 140200 | 5768574200 | 41450 | 41450 | 41500 | 41400 | 362 |
| 329 | 20230905 | 140100 | 5753568800 | 41450 | 41450 | 41450 | 41450 | 173 |
| 330 | 20230905 | 140000 | 5746397950 | 41450 | 41450 | 41450 | 41450 | 341 |
| 331 | 20230905 | 135900 | 5732263500 | 41450 | 41450 | 41450 | 41450 | 41 |
| 332 | 20230905 | 135800 | 5730564050 | 41450 | 41400 | 41450 | 41400 | 59 |
| 333 | 20230905 | 135700 | 5728118550 | 41400 | 41450 | 41450 | 41400 | 126 |
| 334 | 20230905 | 135600 | 5722896350 | 41450 | 41450 | 41450 | 41450 | 171 |
| 335 | 20230905 | 135500 | 5715808400 | 41450 | 41450 | 41450 | 41400 | 112 |
| 336 | 20230905 | 135400 | 5711166550 | 41450 | 41450 | 41450 | 41400 | 97 |
| 337 | 20230905 | 135300 | 5707146400 | 41450 | 41450 | 41450 | 41450 | 1 |
| 338 | 20230905 | 135200 | 5707104950 | 41450 | 41450 | 41450 | 41450 | 51 |
| 339 | 20230905 | 135100 | 5704991000 | 41450 | 41450 | 41450 | 41450 | 62 |
| 340 | 20230905 | 135000 | 5702421100 | 41450 | 41450 | 41450 | 41450 | 60 |
| 341 | 20230905 | 134900 | 5699934100 | 41450 | 41400 | 41450 | 41400 | 30 |
| 342 | 20230905 | 134800 | 5698691950 | 41450 | 41400 | 41450 | 41400 | 65 |
| 343 | 20230905 | 134700 | 5695998000 | 41450 | 41400 | 41450 | 41400 | 102 |
| 344 | 20230905 | 134600 | 5691771650 | 41400 | 41400 | 41400 | 41350 | 66 |
| 345 | 20230905 | 134500 | 5689042000 | 41400 | 41400 | 41450 | 41400 | 552 |
| 346 | 20230905 | 134400 | 5666188500 | 41400 | 41400 | 41450 | 41400 | 2056 |
| 347 | 20230905 | 134300 | 5581024150 | 41450 | 41400 | 41450 | 41400 | 112 |
| 348 | 20230905 | 134200 | 5576382250 | 41450 | 41450 | 41450 | 41400 | 1103 |
| 349 | 20230905 | 134100 | 5530712900 | 41450 | 41450 | 41450 | 41450 | 140 |
| 350 | 20230905 | 134000 | 5524909900 | 41400 | 41450 | 41450 | 41400 | 176 |
| 351 | 20230905 | 133900 | 5517615200 | 41450 | 41400 | 41450 | 41400 | 1557 |
| 352 | 20230905 | 133800 | 5453146150 | 41400 | 41400 | 41400 | 41350 | 67 |
| 353 | 20230905 | 133700 | 5450372400 | 41400 | 41400 | 41400 | 41400 | 159 |
| 354 | 20230905 | 133600 | 5443789800 | 41400 | 41400 | 41400 | 41400 | 136 |
| 355 | 20230905 | 133500 | 5438159400 | 41400 | 41350 | 41400 | 41350 | 55 |
| 356 | 20230905 | 133400 | 5435882500 | 41350 | 41400 | 41400 | 41350 | 236 |
| 357 | 20230905 | 133300 | 5426123350 | 41350 | 41400 | 41450 | 41350 | 1220 |
| 358 | 20230905 | 133200 | 5375616550 | 41350 | 41400 | 41400 | 41350 | 91 |
| 359 | 20230905 | 133100 | 5371849750 | 41350 | 41350 | 41350 | 41350 | 554 |
| 360 | 20230905 | 133000 | 5348941850 | 41350 | 41350 | 41350 | 41350 | 36 |
| 361 | 20230905 | 132900 | 5347453250 | 41350 | 41300 | 41350 | 41300 | 406 |
| 362 | 20230905 | 132800 | 5330669950 | 41350 | 41300 | 41350 | 41300 | 44 |
| 363 | 20230905 | 132700 | 5328852700 | 41350 | 41350 | 41350 | 41300 | 376 |
| 364 | 20230905 | 132600 | 5313320100 | 41350 | 41350 | 41350 | 41350 | 53 |
| 365 | 20230905 | 132500 | 5311128550 | 41350 | 41350 | 41350 | 41350 | 93 |
| 366 | 20230905 | 132400 | 5307283000 | 41350 | 41300 | 41350 | 41300 | 412 |
| 367 | 20230905 | 132300 | 5290265700 | 41300 | 41250 | 41300 | 41250 | 118 |
| 368 | 20230905 | 132200 | 5285395300 | 41250 | 41300 | 41300 | 41250 | 14 |
| 369 | 20230905 | 132100 | 5284817600 | 41300 | 41300 | 41300 | 41300 | 86 |
| 370 | 20230905 | 132000 | 5281265800 | 41300 | 41300 | 41300 | 41250 | 501 |
| 371 | 20230905 | 131900 | 5260597100 | 41300 | 41300 | 41350 | 41300 | 490 |
| 372 | 20230905 | 131800 | 5240360050 | 41350 | 41350 | 41350 | 41300 | 616 |
| 373 | 20230905 | 131700 | 5214913450 | 41300 | 41300 | 41350 | 41300 | 278 |
| 374 | 20230905 | 131600 | 5203426150 | 41300 | 41350 | 41350 | 41300 | 211 |
| 375 | 20230905 | 131500 | 5194708800 | 41350 | 41350 | 41350 | 41300 | 143 |
| 376 | 20230905 | 131400 | 5188795800 | 41350 | 41300 | 41350 | 41300 | 279 |
| 377 | 20230905 | 131300 | 5177269150 | 41350 | 41350 | 41350 | 41300 | 79 |
| 378 | 20230905 | 131200 | 5174002600 | 41350 | 41300 | 41350 | 41300 | 251 |
| 379 | 20230905 | 131100 | 5163635000 | 41300 | 41300 | 41300 | 41250 | 412 |
| 380 | 20230905 | 131000 | 5146619450 | 41300 | 41300 | 41300 | 41250 | 121 |
| 381 | 20230905 | 130900 | 5141622200 | 41300 | 41250 | 41300 | 41250 | 125 |
| 382 | 20230905 | 130800 | 5136460250 | 41250 | 41250 | 41300 | 41250 | 187 |
| 383 | 20230905 | 130700 | 5128745950 | 41250 | 41250 | 41300 | 41250 | 546 |
| 384 | 20230905 | 130600 | 5106222150 | 41200 | 41250 | 41250 | 41200 | 51 |
| 385 | 20230905 | 130500 | 5104120900 | 41200 | 41250 | 41300 | 41200 | 194 |
| 386 | 20230905 | 130400 | 5096119000 | 41250 | 41250 | 41250 | 41200 | 494 |
| 387 | 20230905 | 130300 | 5075741600 | 41250 | 41250 | 41250 | 41250 | 3 |
| 388 | 20230905 | 130200 | 5075617850 | 41250 | 41250 | 41250 | 41200 | 320 |
| 389 | 20230905 | 130100 | 5062430150 | 41250 | 41250 | 41250 | 41250 | 50 |
| 390 | 20230905 | 130000 | 5060367650 | 41250 | 41250 | 41250 | 41200 | 42 |
| 391 | 20230905 | 125900 | 5058635500 | 41250 | 41200 | 41250 | 41200 | 22 |
| 392 | 20230905 | 125800 | 5057728750 | 41200 | 41200 | 41200 | 41200 | 126 |
| 393 | 20230905 | 125700 | 5052537550 | 41200 | 41200 | 41200 | 41150 | 400 |
| 394 | 20230905 | 125600 | 5036058650 | 41250 | 41250 | 41250 | 41200 | 1251 |
| 395 | 20230905 | 125500 | 4984517150 | 41250 | 41300 | 41300 | 41250 | 1823 |
| 396 | 20230905 | 125400 | 4909293550 | 41350 | 41300 | 41350 | 41250 | 909 |
| 397 | 20230905 | 125300 | 4871750600 | 41300 | 41300 | 41300 | 41250 | 31 |
| 398 | 20230905 | 125200 | 4870471000 | 41300 | 41300 | 41300 | 41250 | 398 |
| 399 | 20230905 | 125100 | 4854040100 | 41300 | 41300 | 41300 | 41300 | 437 |
| 400 | 20230905 | 125000 | 4835992000 | 41350 | 41350 | 41350 | 41350 | 48 |
| 401 | 20230905 | 124900 | 4834007200 | 41300 | 41300 | 41300 | 41300 | 0 |
| 402 | 20230905 | 124800 | 4834007200 | 41300 | 41450 | 41450 | 41300 | 271 |
| 403 | 20230905 | 124700 | 4822810400 | 41450 | 41450 | 41450 | 41450 | 121 |
| 404 | 20230905 | 124600 | 4817794950 | 41450 | 41450 | 41450 | 41300 | 300 |
| 405 | 20230905 | 124500 | 4805389250 | 41500 | 41500 | 41500 | 41350 | 30 |
| 406 | 20230905 | 124400 | 4804145900 | 41300 | 41400 | 41650 | 41300 | 2523 |
| 407 | 20230905 | 124300 | 4699545050 | 41350 | 41300 | 41350 | 41300 | 554 |
| 408 | 20230905 | 124200 | 4676661400 | 41250 | 41300 | 41300 | 41250 | 168 |
| 409 | 20230905 | 124100 | 4669729000 | 41300 | 41300 | 41300 | 41300 | 13 |
| 410 | 20230905 | 124000 | 4669192100 | 41300 | 41350 | 41350 | 41300 | 2579 |
| 411 | 20230905 | 123900 | 4562677900 | 41350 | 41350 | 41350 | 41350 | 379 |
| 412 | 20230905 | 123800 | 4547006250 | 41400 | 41350 | 41400 | 41350 | 1062 |
| 413 | 20230905 | 123700 | 4503092500 | 41350 | 41450 | 41450 | 41350 | 968 |
| 414 | 20230905 | 123600 | 4463016450 | 41400 | 41400 | 41400 | 41400 | 0 |
| 415 | 20230905 | 123500 | 4463016450 | 41400 | 41450 | 41450 | 41400 | 104 |
| 416 | 20230905 | 123400 | 4458710200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 417 | 20230905 | 123300 | 4458710200 | 41450 | 41400 | 41450 | 41400 | 73 |
| 418 | 20230905 | 123200 | 4455687950 | 41400 | 41450 | 41450 | 41400 | 1478 |
| 419 | 20230905 | 123100 | 4394481750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 420 | 20230905 | 123000 | 4394481750 | 41500 | 41450 | 41500 | 41450 | 2 |
| 421 | 20230905 | 122900 | 4394398800 | 41450 | 41500 | 41500 | 41450 | 25 |
| 422 | 20230905 | 122800 | 4393362000 | 41500 | 41500 | 41500 | 41500 | 13 |
| 423 | 20230905 | 122700 | 4392822500 | 41500 | 41500 | 41500 | 41500 | 51 |
| 424 | 20230905 | 122600 | 4390706000 | 41500 | 41500 | 41500 | 41500 | 0 |
| 425 | 20230905 | 122500 | 4390706000 | 41500 | 41450 | 41500 | 41450 | 257 |
| 426 | 20230905 | 122400 | 4380052750 | 41450 | 41500 | 41500 | 41450 | 118 |
| 427 | 20230905 | 122300 | 4375161600 | 41450 | 41450 | 41450 | 41450 | 25 |
| 428 | 20230905 | 122200 | 4374125350 | 41500 | 41400 | 41500 | 41400 | 202 |
| 429 | 20230905 | 122100 | 4365752650 | 41450 | 41450 | 41450 | 41450 | 68 |
| 430 | 20230905 | 122000 | 4362934050 | 41450 | 41450 | 41450 | 41400 | 248 |
| 431 | 20230905 | 121900 | 4352659950 | 41450 | 41400 | 41450 | 41400 | 245 |
| 432 | 20230905 | 121800 | 4342516200 | 41400 | 41450 | 41450 | 41350 | 416 |
| 433 | 20230905 | 121700 | 4325294250 | 41450 | 41450 | 41450 | 41450 | 88 |
| 434 | 20230905 | 121600 | 4321646650 | 41450 | 41500 | 41500 | 41450 | 904 |
| 435 | 20230905 | 121500 | 4284174650 | 41500 | 41500 | 41500 | 41450 | 464 |
| 436 | 20230905 | 121400 | 4264923900 | 41500 | 41500 | 41550 | 41500 | 1062 |
| 437 | 20230905 | 121300 | 4220850850 | 41500 | 41600 | 41600 | 41500 | 2583 |
| 438 | 20230905 | 121200 | 4113543100 | 41550 | 41550 | 41600 | 41550 | 324 |
| 439 | 20230905 | 121100 | 4100078650 | 41600 | 41550 | 41600 | 41550 | 28 |
| 440 | 20230905 | 121000 | 4098914200 | 41550 | 41550 | 41600 | 41550 | 147 |
| 441 | 20230905 | 120900 | 4092799300 | 41550 | 41550 | 41600 | 41550 | 32 |
| 442 | 20230905 | 120800 | 4091468200 | 41550 | 41550 | 41550 | 41550 | 5 |
| 443 | 20230905 | 120700 | 4091260450 | 41550 | 41550 | 41600 | 41550 | 32 |
| 444 | 20230905 | 120600 | 4089929550 | 41550 | 41500 | 41550 | 41500 | 120 |
| 445 | 20230905 | 120500 | 4084946700 | 41500 | 41500 | 41500 | 41500 | 31 |
| 446 | 20230905 | 120400 | 4083660200 | 41550 | 41500 | 41550 | 41500 | 97 |
| 447 | 20230905 | 120300 | 4079630000 | 41550 | 41550 | 41550 | 41500 | 74 |
| 448 | 20230905 | 120200 | 4076555450 | 41550 | 41550 | 41550 | 41500 | 10 |
| 449 | 20230905 | 120100 | 4076140000 | 41550 | 41550 | 41550 | 41500 | 8 |
| 450 | 20230905 | 120000 | 4075807650 | 41550 | 41550 | 41550 | 41550 | 8 |
| 451 | 20230905 | 115900 | 4075475250 | 41550 | 41550 | 41550 | 41550 | 17 |
| 452 | 20230905 | 115800 | 4074768900 | 41500 | 41550 | 41550 | 41500 | 16 |
| 453 | 20230905 | 115700 | 4074104850 | 41550 | 41500 | 41550 | 41500 | 142 |
| 454 | 20230905 | 115600 | 4068210250 | 41550 | 41550 | 41550 | 41500 | 210 |
| 455 | 20230905 | 115500 | 4059487750 | 41550 | 41550 | 41550 | 41550 | 64 |
| 456 | 20230905 | 115400 | 4056828550 | 41600 | 41600 | 41600 | 41600 | 26 |
| 457 | 20230905 | 115300 | 4055746950 | 41550 | 41500 | 41550 | 41500 | 12 |
| 458 | 20230905 | 115200 | 4055248600 | 41500 | 41500 | 41500 | 41500 | 39 |
| 459 | 20230905 | 115100 | 4053630100 | 41550 | 41550 | 41550 | 41550 | 1 |
| 460 | 20230905 | 115000 | 4053588550 | 41500 | 41600 | 41600 | 41500 | 21 |
| 461 | 20230905 | 114900 | 4052716450 | 41600 | 41600 | 41600 | 41600 | 17 |
| 462 | 20230905 | 114800 | 4052009250 | 41600 | 41550 | 41600 | 41500 | 539 |
| 463 | 20230905 | 114700 | 4029631650 | 41550 | 41600 | 41600 | 41550 | 208 |
| 464 | 20230905 | 114600 | 4020979250 | 41600 | 41600 | 41600 | 41600 | 16 |
| 465 | 20230905 | 114500 | 4020313650 | 41600 | 41550 | 41600 | 41550 | 12 |
| 466 | 20230905 | 114400 | 4019814800 | 41600 | 41550 | 41600 | 41550 | 8 |
| 467 | 20230905 | 114300 | 4019482250 | 41550 | 41550 | 41600 | 41500 | 139 |
| 468 | 20230905 | 114200 | 4013708500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 469 | 20230905 | 114100 | 4013708500 | 41550 | 41600 | 41600 | 41550 | 6 |
| 470 | 20230905 | 114000 | 4013459100 | 41600 | 41600 | 41600 | 41550 | 195 |
| 471 | 20230905 | 113900 | 4005354400 | 41550 | 41550 | 41550 | 41550 | 210 |
| 472 | 20230905 | 113800 | 3996628900 | 41550 | 41550 | 41650 | 41550 | 72 |
| 473 | 20230905 | 113700 | 3993632200 | 41550 | 41650 | 41650 | 41500 | 229 |
| 474 | 20230905 | 113600 | 3984112900 | 41550 | 41500 | 41550 | 41500 | 347 |
| 475 | 20230905 | 113500 | 3969711550 | 41500 | 41500 | 41550 | 41500 | 158 |
| 476 | 20230905 | 113400 | 3963154500 | 41550 | 41500 | 41550 | 41500 | 121 |
| 477 | 20230905 | 113300 | 3958127450 | 41550 | 41550 | 41550 | 41500 | 110 |
| 478 | 20230905 | 113200 | 3953561150 | 41550 | 41550 | 41550 | 41500 | 153 |
| 479 | 20230905 | 113100 | 3947204550 | 41550 | 41550 | 41550 | 41550 | 130 |
| 480 | 20230905 | 113000 | 3941803050 | 41550 | 41500 | 41550 | 41500 | 281 |
| 481 | 20230905 | 112900 | 3930129950 | 41550 | 41600 | 41600 | 41550 | 141 |
| 482 | 20230905 | 112800 | 3924267950 | 41600 | 41550 | 41650 | 41550 | 1194 |
| 483 | 20230905 | 112700 | 3874596000 | 41550 | 41550 | 41550 | 41500 | 543 |
| 484 | 20230905 | 112600 | 3852034700 | 41500 | 41550 | 41550 | 41500 | 73 |
| 485 | 20230905 | 112500 | 3849004050 | 41550 | 41550 | 41550 | 41500 | 12 |
| 486 | 20230905 | 112400 | 3848505700 | 41550 | 41550 | 41550 | 41500 | 132 |
| 487 | 20230905 | 112300 | 3843022050 | 41550 | 41550 | 41550 | 41550 | 6 |
| 488 | 20230905 | 112200 | 3842772750 | 41550 | 41550 | 41550 | 41550 | 20 |
| 489 | 20230905 | 112100 | 3841941750 | 41550 | 41500 | 41550 | 41500 | 65 |
| 490 | 20230905 | 112000 | 3839243450 | 41500 | 41650 | 41650 | 41500 | 703 |
| 491 | 20230905 | 111900 | 3810035750 | 41700 | 41700 | 41700 | 41650 | 26 |
| 492 | 20230905 | 111800 | 3808952600 | 41550 | 41550 | 41750 | 41550 | 411 |
| 493 | 20230905 | 111700 | 3791853100 | 41550 | 41500 | 41550 | 41450 | 181 |
| 494 | 20230905 | 111600 | 3784344350 | 41500 | 41600 | 41600 | 41500 | 553 |
| 495 | 20230905 | 111500 | 3761381800 | 41600 | 41600 | 41600 | 41550 | 114 |
| 496 | 20230905 | 111400 | 3756640100 | 41600 | 41650 | 41650 | 41550 | 324 |
| 497 | 20230905 | 111300 | 3743174450 | 41650 | 41700 | 41700 | 41600 | 676 |
| 498 | 20230905 | 111200 | 3715040750 | 41700 | 41700 | 41700 | 41700 | 4 |
| 499 | 20230905 | 111100 | 3714873950 | 41700 | 41800 | 41850 | 41650 | 1100 |
| 500 | 20230905 | 111000 | 3668991650 | 41800 | 41750 | 41800 | 41750 | 231 |
| 501 | 20230905 | 110900 | 3659335950 | 41750 | 41750 | 41800 | 41750 | 98 |
| 502 | 20230905 | 110800 | 3655244400 | 41750 | 41750 | 41750 | 41750 | 258 |
| 503 | 20230905 | 110700 | 3644472900 | 41800 | 41750 | 41800 | 41700 | 377 |
| 504 | 20230905 | 110600 | 3628735950 | 41800 | 41800 | 41800 | 41800 | 2 |
| 505 | 20230905 | 110500 | 3628652350 | 41800 | 41800 | 41800 | 41800 | 126 |
| 506 | 20230905 | 110400 | 3623385550 | 41850 | 41850 | 41850 | 41800 | 38 |
| 507 | 20230905 | 110300 | 3621795500 | 41800 | 41800 | 41850 | 41800 | 92 |
| 508 | 20230905 | 110200 | 3617949800 | 41850 | 41800 | 41850 | 41800 | 53 |
| 509 | 20230905 | 110100 | 3615732350 | 41800 | 41800 | 41800 | 41800 | 124 |
| 510 | 20230905 | 110000 | 3610549150 | 41800 | 41750 | 41800 | 41750 | 79 |
| 511 | 20230905 | 105900 | 3607247350 | 41800 | 41800 | 41850 | 41750 | 489 |
| 512 | 20230905 | 105800 | 3586815200 | 41800 | 41850 | 41850 | 41800 | 98 |
| 513 | 20230905 | 105700 | 3582717700 | 41850 | 41800 | 41850 | 41800 | 192 |
| 514 | 20230905 | 105600 | 3574691300 | 41800 | 41800 | 41850 | 41800 | 231 |
| 515 | 20230905 | 105500 | 3565035450 | 41800 | 41800 | 41850 | 41800 | 231 |
| 516 | 20230905 | 105400 | 3555378550 | 41850 | 41850 | 41850 | 41850 | 19 |
| 517 | 20230905 | 105300 | 3554583400 | 41800 | 41800 | 41850 | 41800 | 176 |
| 518 | 20230905 | 105200 | 3547219950 | 41800 | 41750 | 41800 | 41750 | 165 |
| 519 | 20230905 | 105100 | 3540325100 | 41750 | 41750 | 41800 | 41750 | 145 |
| 520 | 20230905 | 105000 | 3534269900 | 41800 | 41800 | 41850 | 41750 | 260 |
| 521 | 20230905 | 104900 | 3523400150 | 41800 | 41800 | 41850 | 41800 | 410 |
| 522 | 20230905 | 104800 | 3506261900 | 41800 | 41800 | 41850 | 41800 | 120 |
| 523 | 20230905 | 104700 | 3501243950 | 41800 | 41850 | 41850 | 41800 | 207 |
| 524 | 20230905 | 104600 | 3492585850 | 41850 | 41850 | 41850 | 41800 | 101 |
| 525 | 20230905 | 104500 | 3488359400 | 41850 | 41800 | 41900 | 41800 | 137 |
| 526 | 20230905 | 104400 | 3482621450 | 41800 | 41850 | 41850 | 41800 | 608 |
| 527 | 20230905 | 104300 | 3457189950 | 41900 | 41900 | 41900 | 41900 | 343 |
| 528 | 20230905 | 104200 | 3442818250 | 41900 | 41950 | 42000 | 41900 | 820 |
| 529 | 20230905 | 104100 | 3408442800 | 42000 | 41950 | 42000 | 41900 | 727 |
| 530 | 20230905 | 104000 | 3377944150 | 41950 | 41850 | 41950 | 41850 | 509 |
| 531 | 20230905 | 103900 | 3356617150 | 41900 | 41950 | 42000 | 41850 | 4008 |
| 532 | 20230905 | 103800 | 3188491650 | 41950 | 41900 | 41950 | 41850 | 472 |
| 533 | 20230905 | 103700 | 3168708350 | 41900 | 41800 | 41900 | 41800 | 565 |
| 534 | 20230905 | 103600 | 3145066200 | 41850 | 41950 | 42000 | 41800 | 1034 |
| 535 | 20230905 | 103500 | 3101734450 | 41950 | 41750 | 41950 | 41750 | 3705 |
| 536 | 20230905 | 103400 | 2946626400 | 41800 | 41750 | 41800 | 41750 | 26 |
| 537 | 20230905 | 103300 | 2945540700 | 41800 | 41700 | 41800 | 41700 | 410 |
| 538 | 20230905 | 103200 | 2928421200 | 41700 | 41700 | 41750 | 41700 | 29 |
| 539 | 20230905 | 103100 | 2927211300 | 41750 | 41700 | 41750 | 41700 | 310 |
| 540 | 20230905 | 103000 | 2914284150 | 41700 | 41750 | 41750 | 41650 | 1076 |
| 541 | 20230905 | 102900 | 2869421450 | 41700 | 41800 | 41850 | 41700 | 1002 |
| 542 | 20230905 | 102800 | 2827519400 | 41800 | 41700 | 41850 | 41650 | 1177 |
| 543 | 20230905 | 102700 | 2778368550 | 41700 | 41700 | 41700 | 41650 | 50 |
| 544 | 20230905 | 102600 | 2776284400 | 41650 | 41700 | 41700 | 41650 | 127 |
| 545 | 20230905 | 102500 | 2770991550 | 41750 | 41800 | 41850 | 41600 | 865 |
| 546 | 20230905 | 102400 | 2734878150 | 41850 | 41700 | 41850 | 41650 | 2425 |
| 547 | 20230905 | 102300 | 2633608300 | 41650 | 41650 | 41650 | 41600 | 365 |
| 548 | 20230905 | 102200 | 2618406500 | 41600 | 41650 | 41650 | 41600 | 567 |
| 549 | 20230905 | 102100 | 2594791250 | 41650 | 41550 | 41650 | 41550 | 2125 |
| 550 | 20230905 | 102000 | 2506311400 | 41550 | 41450 | 41550 | 41450 | 560 |
| 551 | 20230905 | 101900 | 2483066600 | 41500 | 41450 | 41500 | 41400 | 190 |
| 552 | 20230905 | 101800 | 2475189850 | 41450 | 41400 | 41450 | 41400 | 47 |
| 553 | 20230905 | 101700 | 2473242350 | 41400 | 41450 | 41450 | 41400 | 42 |
| 554 | 20230905 | 101600 | 2471502050 | 41400 | 41400 | 41450 | 41400 | 496 |
| 555 | 20230905 | 101500 | 2450957150 | 41400 | 41400 | 41450 | 41400 | 153 |
| 556 | 20230905 | 101400 | 2444622000 | 41400 | 41350 | 41500 | 41350 | 564 |
| 557 | 20230905 | 101300 | 2421253750 | 41350 | 41400 | 41400 | 41350 | 142 |
| 558 | 20230905 | 101200 | 2415380450 | 41450 | 41350 | 41500 | 41350 | 44 |
| 559 | 20230905 | 101100 | 2413556450 | 41350 | 41450 | 41500 | 41350 | 364 |
| 560 | 20230905 | 101000 | 2398483350 | 41450 | 41350 | 41450 | 41350 | 514 |
| 561 | 20230905 | 100900 | 2377201850 | 41400 | 41400 | 41400 | 41400 | 245 |
| 562 | 20230905 | 100800 | 2367058850 | 41400 | 41350 | 41400 | 41350 | 173 |
| 563 | 20230905 | 100700 | 2359905050 | 41400 | 41450 | 41450 | 41400 | 11 |
| 564 | 20230905 | 100600 | 2359449400 | 41450 | 41450 | 41450 | 41400 | 304 |
| 565 | 20230905 | 100500 | 2346853500 | 41450 | 41400 | 41450 | 41400 | 421 |
| 566 | 20230905 | 100400 | 2329423600 | 41450 | 41450 | 41450 | 41450 | 1 |
| 567 | 20230905 | 100300 | 2329382150 | 41400 | 41400 | 41450 | 41400 | 107 |
| 568 | 20230905 | 100200 | 2324950800 | 41400 | 41450 | 41450 | 41250 | 417 |
| 569 | 20230905 | 100100 | 2307722900 | 41500 | 41500 | 41500 | 41250 | 958 |
| 570 | 20230905 | 100000 | 2268124500 | 41450 | 41400 | 41500 | 41250 | 385 |
| 571 | 20230905 | 095900 | 2252159400 | 41200 | 41550 | 41550 | 41200 | 1439 |
| 572 | 20230905 | 095800 | 2192665800 | 41550 | 41550 | 41650 | 41550 | 537 |
| 573 | 20230905 | 095700 | 2170325700 | 41500 | 41500 | 41550 | 41500 | 148 |
| 574 | 20230905 | 095600 | 2164177300 | 41450 | 41550 | 41550 | 41350 | 379 |
| 575 | 20230905 | 095500 | 2148498800 | 41500 | 41600 | 41650 | 41200 | 1619 |
| 576 | 20230905 | 095400 | 2081483300 | 41600 | 41450 | 41650 | 41450 | 575 |
| 577 | 20230905 | 095300 | 2057577800 | 41500 | 41650 | 41650 | 41150 | 3070 |
| 578 | 20230905 | 095200 | 1930759200 | 41650 | 41650 | 41650 | 41600 | 410 |
| 579 | 20230905 | 095100 | 1913693550 | 41650 | 41650 | 41650 | 41600 | 342 |
| 580 | 20230905 | 095000 | 1899453650 | 41650 | 41500 | 41650 | 41450 | 2433 |
| 581 | 20230905 | 094900 | 1798371450 | 41500 | 41500 | 41500 | 41450 | 198 |
| 582 | 20230905 | 094800 | 1790163700 | 41450 | 41450 | 41500 | 41450 | 256 |
| 583 | 20230905 | 094700 | 1779549550 | 41450 | 41400 | 41450 | 41400 | 260 |
| 584 | 20230905 | 094600 | 1768777650 | 41400 | 41350 | 41450 | 41350 | 210 |
| 585 | 20230905 | 094500 | 1760090950 | 41300 | 41350 | 41350 | 41300 | 142 |
| 586 | 20230905 | 094400 | 1754223600 | 41350 | 41350 | 41350 | 41350 | 1 |
| 587 | 20230905 | 094300 | 1754182250 | 41350 | 41350 | 41350 | 41300 | 535 |
| 588 | 20230905 | 094200 | 1732069450 | 41400 | 41300 | 41400 | 41300 | 77 |
| 589 | 20230905 | 094100 | 1728882100 | 41300 | 41350 | 41350 | 41300 | 132 |
| 590 | 20230905 | 094000 | 1723429050 | 41300 | 41450 | 41500 | 41300 | 609 |
| 591 | 20230905 | 093900 | 1698217900 | 41500 | 41450 | 41500 | 41450 | 170 |
| 592 | 20230905 | 093800 | 1691169900 | 41450 | 41650 | 41650 | 41450 | 718 |
| 593 | 20230905 | 093700 | 1661348450 | 41600 | 41550 | 41700 | 41550 | 1360 |
| 594 | 20230905 | 093600 | 1604790950 | 41550 | 41450 | 41600 | 41450 | 1319 |
| 595 | 20230905 | 093500 | 1550002800 | 41450 | 41400 | 41450 | 41200 | 794 |
| 596 | 20230905 | 093400 | 1517131150 | 41400 | 41250 | 41450 | 41150 | 1708 |
| 597 | 20230905 | 093300 | 1446586800 | 41250 | 41300 | 41300 | 41250 | 352 |
| 598 | 20230905 | 093200 | 1432057750 | 41250 | 41250 | 41250 | 41250 | 195 |
| 599 | 20230905 | 093100 | 1424014000 | 41150 | 41200 | 41250 | 41150 | 403 |
| 600 | 20230905 | 093000 | 1407416300 | 41250 | 41200 | 41350 | 41200 | 1121 |
| 601 | 20230905 | 092900 | 1361175000 | 41150 | 41100 | 41200 | 41100 | 137 |
| 602 | 20230905 | 092800 | 1355537050 | 41200 | 41150 | 41200 | 41150 | 23 |
| 603 | 20230905 | 092700 | 1354590550 | 41150 | 41150 | 41150 | 41100 | 239 |
| 604 | 20230905 | 092600 | 1344756500 | 41150 | 41200 | 41200 | 41100 | 502 |
| 605 | 20230905 | 092500 | 1324102400 | 41200 | 41150 | 41200 | 41150 | 241 |
| 606 | 20230905 | 092400 | 1314183050 | 41100 | 41150 | 41150 | 41100 | 302 |
| 607 | 20230905 | 092300 | 1301761600 | 41200 | 41200 | 41200 | 41000 | 1431 |
| 608 | 20230905 | 092200 | 1242986200 | 41200 | 41050 | 41250 | 41050 | 1390 |
| 609 | 20230905 | 092100 | 1185770100 | 41000 | 41150 | 41150 | 41000 | 2907 |
| 610 | 20230905 | 092000 | 1066454850 | 41100 | 41200 | 41200 | 41100 | 768 |
| 611 | 20230905 | 091900 | 1034842650 | 41250 | 41200 | 41250 | 41200 | 259 |
| 612 | 20230905 | 091800 | 1024159150 | 41200 | 41200 | 41250 | 41200 | 282 |
| 613 | 20230905 | 091700 | 1012540550 | 41200 | 41250 | 41300 | 41150 | 1227 |
| 614 | 20230905 | 091600 | 961965250 | 41250 | 41250 | 41250 | 41200 | 405 |
| 615 | 20230905 | 091500 | 945260450 | 41200 | 41150 | 41250 | 41050 | 786 |
| 616 | 20230905 | 091400 | 912935150 | 41150 | 41350 | 41350 | 41150 | 2557 |
| 617 | 20230905 | 091300 | 807424750 | 41400 | 41500 | 41500 | 41400 | 1054 |
| 618 | 20230905 | 091200 | 763763600 | 41550 | 41500 | 41550 | 41500 | 380 |
| 619 | 20230905 | 091100 | 747989750 | 41500 | 41500 | 41500 | 41500 | 107 |
| 620 | 20230905 | 091000 | 743549250 | 41550 | 41550 | 41550 | 41500 | 713 |
| 621 | 20230905 | 090900 | 713956800 | 41550 | 41650 | 41700 | 41500 | 413 |
| 622 | 20230905 | 090800 | 696796250 | 41650 | 41600 | 41650 | 41500 | 899 |
| 623 | 20230905 | 090700 | 659411400 | 41500 | 41550 | 41550 | 41450 | 579 |
| 624 | 20230905 | 090600 | 635378200 | 41500 | 41600 | 41600 | 41500 | 1824 |
| 625 | 20230905 | 090500 | 559529400 | 41600 | 41550 | 41600 | 41500 | 2511 |
| 626 | 20230905 | 090400 | 455190900 | 41500 | 41500 | 41550 | 41500 | 1269 |
| 627 | 20230905 | 090300 | 402507850 | 41500 | 41450 | 41500 | 41450 | 932 |
| 628 | 20230905 | 090200 | 363859250 | 41450 | 41300 | 41450 | 41300 | 1951 |
| 629 | 20230905 | 090100 | 283141350 | 41300 | 41250 | 41400 | 41150 | 1585 |
| 630 | 20230905 | 090000 | 217701550 | 41250 | 41050 | 41300 | 41000 | 5299 |