34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 3 | 20230908 | 193600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230908 | 193500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230908 | 193400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230908 | 193300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230908 | 193200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230908 | 193100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230908 | 193000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230908 | 192900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230908 | 192800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230908 | 192700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230908 | 192600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230908 | 192500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230908 | 192400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230908 | 192300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230908 | 192200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230908 | 192100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230908 | 192000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230908 | 191900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230908 | 191800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230908 | 191700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230908 | 191600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230908 | 191500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230908 | 191400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230908 | 191300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230908 | 191200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230908 | 191100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230908 | 191000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230908 | 190900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230908 | 190800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230908 | 190700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 33 | 20230908 | 190600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230908 | 190500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230908 | 190400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230908 | 190300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230908 | 190200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230908 | 190100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230908 | 190000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230908 | 185900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230908 | 185800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230908 | 185700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230908 | 185600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230908 | 185500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230908 | 185400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230908 | 185300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230908 | 185200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230908 | 185100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230908 | 185000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230908 | 184900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230908 | 184800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230908 | 184700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230908 | 184600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230908 | 184500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230908 | 184400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230908 | 184300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230908 | 184200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230908 | 184100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230908 | 184000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230908 | 183900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230908 | 183800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230908 | 183700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 63 | 20230908 | 183600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230908 | 183500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230908 | 183400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230908 | 183300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230908 | 183200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230908 | 183100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230908 | 183000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230908 | 182900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230908 | 182800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230908 | 182700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230908 | 182600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230908 | 182500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230908 | 182400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230908 | 182300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230908 | 182200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230908 | 182100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230908 | 182000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230908 | 181900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230908 | 181800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230908 | 181700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230908 | 181600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230908 | 181500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230908 | 181400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230908 | 181300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230908 | 181200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230908 | 181100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230908 | 181000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230908 | 180900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230908 | 180800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230908 | 180700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 93 | 20230908 | 180600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230908 | 180500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230908 | 180400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230908 | 180300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230908 | 180200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230908 | 180100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230908 | 180000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230908 | 175900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230908 | 175800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230908 | 175700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230908 | 175600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230908 | 175500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230908 | 175400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230908 | 175300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230908 | 175200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230908 | 175100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230908 | 175000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230908 | 174900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230908 | 174800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230908 | 174700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230908 | 174600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230908 | 174500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230908 | 174400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230908 | 174300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230908 | 174200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230908 | 174100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230908 | 174000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230908 | 173900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230908 | 173800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230908 | 173700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 123 | 20230908 | 173600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230908 | 173500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230908 | 173400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230908 | 173300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230908 | 173200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230908 | 173100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230908 | 173000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230908 | 172900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230908 | 172800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230908 | 172700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230908 | 172600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230908 | 172500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230908 | 172400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230908 | 172300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230908 | 172200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230908 | 172100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230908 | 172000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230908 | 171900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230908 | 171800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230908 | 171700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230908 | 171600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230908 | 171500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230908 | 171400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230908 | 171300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230908 | 171200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230908 | 171100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230908 | 171000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230908 | 170900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230908 | 170800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230908 | 170700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 153 | 20230908 | 170600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230908 | 170500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230908 | 170400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230908 | 170300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230908 | 170200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230908 | 170100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230908 | 170000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230908 | 165900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230908 | 165800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230908 | 165700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230908 | 165600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230908 | 165500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230908 | 165400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230908 | 165300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230908 | 165200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230908 | 165100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230908 | 165000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230908 | 164900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230908 | 164800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230908 | 164700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230908 | 164600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230908 | 164500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230908 | 164400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230908 | 164300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230908 | 164200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230908 | 164100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230908 | 164000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230908 | 163900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230908 | 163800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230908 | 163700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 183 | 20230908 | 163600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230908 | 163500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230908 | 163400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230908 | 163300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230908 | 163200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230908 | 163100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230908 | 163000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230908 | 162900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230908 | 162800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230908 | 162700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230908 | 162600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230908 | 162500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230908 | 162400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230908 | 162300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230908 | 162200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230908 | 162100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230908 | 162000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230908 | 161900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230908 | 161800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230908 | 161700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230908 | 161600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230908 | 161500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230908 | 161400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230908 | 161300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230908 | 161200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230908 | 161100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230908 | 161000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230908 | 160900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230908 | 160800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230908 | 160700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 213 | 20230908 | 160600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230908 | 160500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230908 | 160400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230908 | 160300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230908 | 160200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230908 | 160100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230908 | 160000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230908 | 155900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230908 | 155800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230908 | 155700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230908 | 155600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230908 | 155500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230908 | 155400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230908 | 155300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230908 | 155200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230908 | 155100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230908 | 155000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230908 | 154900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230908 | 154800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230908 | 154700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230908 | 154600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230908 | 154500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230908 | 154400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230908 | 154300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230908 | 154200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230908 | 154100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230908 | 154000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230908 | 153900 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230908 | 153800 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230908 | 153700 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 243 | 20230908 | 153600 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230908 | 153500 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230908 | 153400 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230908 | 153300 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230908 | 153200 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230908 | 153100 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230908 | 153000 | 4659953450 | 39700 | 39700 | 39700 | 39700 | 6852 |
| 250 | 20230908 | 152900 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230908 | 152800 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230908 | 152700 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230908 | 152600 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230908 | 152500 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230908 | 152400 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230908 | 152300 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230908 | 152200 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230908 | 152100 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230908 | 152000 | 4387929050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230908 | 151900 | 4387929050 | 39650 | 39750 | 39800 | 39650 | 2442 |
| 261 | 20230908 | 151800 | 4290861900 | 39800 | 39700 | 39800 | 39700 | 1232 |
| 262 | 20230908 | 151700 | 4241884400 | 39700 | 39700 | 39750 | 39700 | 312 |
| 263 | 20230908 | 151600 | 4229484750 | 39700 | 39700 | 39750 | 39700 | 85 |
| 264 | 20230908 | 151500 | 4226107450 | 39750 | 39800 | 39800 | 39700 | 755 |
| 265 | 20230908 | 151400 | 4196087700 | 39750 | 39750 | 39800 | 39750 | 135 |
| 266 | 20230908 | 151300 | 4190715050 | 39800 | 39750 | 39800 | 39750 | 592 |
| 267 | 20230908 | 151200 | 4167176400 | 39750 | 39800 | 39800 | 39700 | 659 |
| 268 | 20230908 | 151100 | 4140972800 | 39800 | 39800 | 39800 | 39700 | 315 |
| 269 | 20230908 | 151000 | 4128448850 | 39700 | 39750 | 39750 | 39700 | 976 |
| 270 | 20230908 | 150900 | 4089653300 | 39750 | 39700 | 39750 | 39700 | 369 |
| 271 | 20230908 | 150800 | 4074986150 | 39700 | 39750 | 39750 | 39700 | 214 |
| 272 | 20230908 | 150700 | 4066480400 | 39750 | 39750 | 39800 | 39700 | 433 |
| 273 | 20230908 | 150600 | 4049269150 | 39700 | 39800 | 39800 | 39700 | 413 |
| 274 | 20230908 | 150500 | 4032851250 | 39750 | 39750 | 39750 | 39700 | 658 |
| 275 | 20230908 | 150400 | 4006696550 | 39700 | 39750 | 39750 | 39700 | 1276 |
| 276 | 20230908 | 150300 | 3955976050 | 39750 | 39750 | 39750 | 39700 | 637 |
| 277 | 20230908 | 150200 | 3930656100 | 39750 | 39750 | 39750 | 39700 | 230 |
| 278 | 20230908 | 150100 | 3921514000 | 39750 | 39750 | 39750 | 39700 | 344 |
| 279 | 20230908 | 150000 | 3907847250 | 39700 | 39750 | 39750 | 39700 | 429 |
| 280 | 20230908 | 145900 | 3890801200 | 39750 | 39750 | 39750 | 39700 | 219 |
| 281 | 20230908 | 145800 | 3882097250 | 39750 | 39750 | 39750 | 39700 | 296 |
| 282 | 20230908 | 145700 | 3870335000 | 39700 | 39750 | 39750 | 39700 | 270 |
| 283 | 20230908 | 145600 | 3859604150 | 39750 | 39750 | 39750 | 39700 | 177 |
| 284 | 20230908 | 145500 | 3852569650 | 39700 | 39800 | 39800 | 39700 | 1492 |
| 285 | 20230908 | 145400 | 3793300400 | 39800 | 39800 | 39800 | 39750 | 277 |
| 286 | 20230908 | 145300 | 3782277050 | 39750 | 39750 | 39800 | 39700 | 790 |
| 287 | 20230908 | 145200 | 3750868500 | 39700 | 39750 | 39750 | 39700 | 434 |
| 288 | 20230908 | 145100 | 3733617950 | 39750 | 39700 | 39750 | 39700 | 249 |
| 289 | 20230908 | 145000 | 3723721100 | 39700 | 39750 | 39750 | 39700 | 299 |
| 290 | 20230908 | 144900 | 3711836750 | 39750 | 39750 | 39750 | 39700 | 232 |
| 291 | 20230908 | 144800 | 3702615750 | 39750 | 39750 | 39750 | 39700 | 270 |
| 292 | 20230908 | 144700 | 3691885150 | 39750 | 39750 | 39750 | 39700 | 292 |
| 293 | 20230908 | 144600 | 3680279450 | 39750 | 39750 | 39750 | 39700 | 440 |
| 294 | 20230908 | 144500 | 3662790250 | 39750 | 39700 | 39750 | 39700 | 991 |
| 295 | 20230908 | 144400 | 3623399000 | 39750 | 39750 | 39750 | 39700 | 169 |
| 296 | 20230908 | 144300 | 3616682500 | 39700 | 39750 | 39750 | 39700 | 215 |
| 297 | 20230908 | 144200 | 3608136500 | 39700 | 39750 | 39750 | 39700 | 402 |
| 298 | 20230908 | 144100 | 3592157950 | 39750 | 39700 | 39750 | 39700 | 187 |
| 299 | 20230908 | 144000 | 3584725250 | 39700 | 39750 | 39750 | 39700 | 1107 |
| 300 | 20230908 | 143900 | 3540723200 | 39700 | 39750 | 39750 | 39700 | 198 |
| 301 | 20230908 | 143800 | 3532852950 | 39750 | 39750 | 39750 | 39700 | 314 |
| 302 | 20230908 | 143700 | 3520372850 | 39750 | 39750 | 39750 | 39700 | 239 |
| 303 | 20230908 | 143600 | 3510873300 | 39750 | 39700 | 39750 | 39650 | 283 |
| 304 | 20230908 | 143500 | 3499638950 | 39700 | 39700 | 39700 | 39650 | 257 |
| 305 | 20230908 | 143400 | 3489436850 | 39650 | 39750 | 39800 | 39650 | 939 |
| 306 | 20230908 | 143300 | 3452146350 | 39750 | 39700 | 39800 | 39700 | 226 |
| 307 | 20230908 | 143200 | 3443165000 | 39750 | 39700 | 39750 | 39700 | 268 |
| 308 | 20230908 | 143100 | 3432512950 | 39750 | 39750 | 39750 | 39700 | 237 |
| 309 | 20230908 | 143000 | 3423093900 | 39700 | 39800 | 39800 | 39700 | 431 |
| 310 | 20230908 | 142900 | 3405954600 | 39750 | 39750 | 39800 | 39700 | 801 |
| 311 | 20230908 | 142800 | 3374111150 | 39700 | 39750 | 39750 | 39700 | 248 |
| 312 | 20230908 | 142700 | 3364254800 | 39750 | 39700 | 39750 | 39700 | 138 |
| 313 | 20230908 | 142600 | 3358770550 | 39750 | 39750 | 39750 | 39700 | 269 |
| 314 | 20230908 | 142500 | 3348079350 | 39700 | 39700 | 39750 | 39700 | 195 |
| 315 | 20230908 | 142400 | 3340329950 | 39700 | 39750 | 39750 | 39650 | 238 |
| 316 | 20230908 | 142300 | 3330874100 | 39750 | 39700 | 39750 | 39650 | 280 |
| 317 | 20230908 | 142200 | 3319754050 | 39750 | 39750 | 39750 | 39700 | 119 |
| 318 | 20230908 | 142100 | 3315024300 | 39750 | 39750 | 39750 | 39700 | 284 |
| 319 | 20230908 | 142000 | 3303737100 | 39750 | 39700 | 39750 | 39650 | 147 |
| 320 | 20230908 | 141900 | 3297894850 | 39700 | 39700 | 39700 | 39650 | 237 |
| 321 | 20230908 | 141800 | 3288487300 | 39650 | 39700 | 39700 | 39650 | 380 |
| 322 | 20230908 | 141700 | 3273403000 | 39700 | 39650 | 39700 | 39650 | 321 |
| 323 | 20230908 | 141600 | 3260670400 | 39700 | 39700 | 39750 | 39650 | 270 |
| 324 | 20230908 | 141500 | 3249950850 | 39700 | 39700 | 39750 | 39650 | 179 |
| 325 | 20230908 | 141400 | 3242843900 | 39750 | 39700 | 39750 | 39650 | 231 |
| 326 | 20230908 | 141300 | 3233664900 | 39700 | 39800 | 39800 | 39650 | 2015 |
| 327 | 20230908 | 141200 | 3153632100 | 39750 | 39750 | 39800 | 39700 | 706 |
| 328 | 20230908 | 141100 | 3125565400 | 39750 | 39700 | 39750 | 39700 | 772 |
| 329 | 20230908 | 141000 | 3094880050 | 39750 | 39750 | 39750 | 39700 | 115 |
| 330 | 20230908 | 140900 | 3090309550 | 39750 | 39700 | 39750 | 39700 | 316 |
| 331 | 20230908 | 140800 | 3077755400 | 39700 | 39750 | 39750 | 39700 | 122 |
| 332 | 20230908 | 140700 | 3072906950 | 39750 | 39750 | 39750 | 39700 | 163 |
| 333 | 20230908 | 140600 | 3066429000 | 39750 | 39700 | 39750 | 39700 | 239 |
| 334 | 20230908 | 140500 | 3056929700 | 39700 | 39700 | 39750 | 39650 | 227 |
| 335 | 20230908 | 140400 | 3047916850 | 39700 | 39650 | 39750 | 39650 | 127 |
| 336 | 20230908 | 140300 | 3042871800 | 39700 | 39700 | 39750 | 39650 | 162 |
| 337 | 20230908 | 140200 | 3036435800 | 39700 | 39750 | 39750 | 39650 | 363 |
| 338 | 20230908 | 140100 | 3022028150 | 39700 | 39750 | 39750 | 39650 | 380 |
| 339 | 20230908 | 140000 | 3006938650 | 39700 | 39700 | 39750 | 39700 | 320 |
| 340 | 20230908 | 135900 | 2994229500 | 39750 | 39700 | 39750 | 39700 | 341 |
| 341 | 20230908 | 135800 | 2980684300 | 39700 | 39700 | 39750 | 39700 | 299 |
| 342 | 20230908 | 135700 | 2968808100 | 39750 | 39750 | 39750 | 39700 | 144 |
| 343 | 20230908 | 135600 | 2963085100 | 39700 | 39700 | 39750 | 39700 | 162 |
| 344 | 20230908 | 135500 | 2956646850 | 39750 | 39750 | 39750 | 39700 | 222 |
| 345 | 20230908 | 135400 | 2947823800 | 39700 | 39700 | 39750 | 39700 | 144 |
| 346 | 20230908 | 135300 | 2942100400 | 39750 | 39750 | 39750 | 39700 | 233 |
| 347 | 20230908 | 135200 | 2932841350 | 39750 | 39700 | 39750 | 39700 | 218 |
| 348 | 20230908 | 135100 | 2924177050 | 39700 | 39750 | 39750 | 39700 | 152 |
| 349 | 20230908 | 135000 | 2918135650 | 39750 | 39750 | 39750 | 39700 | 218 |
| 350 | 20230908 | 134900 | 2909471300 | 39750 | 39750 | 39750 | 39700 | 145 |
| 351 | 20230908 | 134800 | 2903708300 | 39750 | 39750 | 39750 | 39700 | 167 |
| 352 | 20230908 | 134700 | 2897071500 | 39750 | 39700 | 39750 | 39700 | 131 |
| 353 | 20230908 | 134600 | 2891865100 | 39700 | 39750 | 39750 | 39700 | 224 |
| 354 | 20230908 | 134500 | 2882962300 | 39700 | 39800 | 39800 | 39700 | 188 |
| 355 | 20230908 | 134400 | 2875481800 | 39800 | 39700 | 39800 | 39700 | 520 |
| 356 | 20230908 | 134300 | 2854812400 | 39750 | 39700 | 39750 | 39650 | 165 |
| 357 | 20230908 | 134200 | 2848254950 | 39750 | 39700 | 39750 | 39700 | 1024 |
| 358 | 20230908 | 134100 | 2807551500 | 39700 | 39700 | 39750 | 39650 | 404 |
| 359 | 20230908 | 134000 | 2791513900 | 39700 | 39750 | 39750 | 39650 | 289 |
| 360 | 20230908 | 133900 | 2780039850 | 39750 | 39700 | 39750 | 39700 | 143 |
| 361 | 20230908 | 133800 | 2774357750 | 39750 | 39700 | 39750 | 39700 | 201 |
| 362 | 20230908 | 133700 | 2766368600 | 39700 | 39700 | 39750 | 39700 | 145 |
| 363 | 20230908 | 133600 | 2760605700 | 39750 | 39700 | 39750 | 39650 | 266 |
| 364 | 20230908 | 133500 | 2750044350 | 39650 | 39700 | 39700 | 39650 | 179 |
| 365 | 20230908 | 133400 | 2742938900 | 39650 | 39700 | 39750 | 39650 | 67 |
| 366 | 20230908 | 133300 | 2740277900 | 39700 | 39700 | 39750 | 39650 | 222 |
| 367 | 20230908 | 133200 | 2731463000 | 39700 | 39750 | 39750 | 39700 | 209 |
| 368 | 20230908 | 133100 | 2723161600 | 39750 | 39700 | 39750 | 39700 | 105 |
| 369 | 20230908 | 133000 | 2718989250 | 39750 | 39650 | 39750 | 39650 | 171 |
| 370 | 20230908 | 132900 | 2712199200 | 39650 | 39700 | 39750 | 39650 | 56 |
| 371 | 20230908 | 132800 | 2709975550 | 39700 | 39700 | 39750 | 39650 | 230 |
| 372 | 20230908 | 132700 | 2700838550 | 39700 | 39700 | 39750 | 39650 | 1527 |
| 373 | 20230908 | 132600 | 2640215350 | 39700 | 39650 | 39700 | 39650 | 223 |
| 374 | 20230908 | 132500 | 2631365450 | 39650 | 39700 | 39700 | 39650 | 209 |
| 375 | 20230908 | 132400 | 2623071200 | 39650 | 39700 | 39700 | 39650 | 215 |
| 376 | 20230908 | 132300 | 2614545100 | 39650 | 39650 | 39700 | 39650 | 148 |
| 377 | 20230908 | 132200 | 2608670600 | 39650 | 39700 | 39700 | 39650 | 138 |
| 378 | 20230908 | 132100 | 2603196450 | 39700 | 39650 | 39700 | 39650 | 148 |
| 379 | 20230908 | 132000 | 2597321300 | 39650 | 39700 | 39700 | 39650 | 240 |
| 380 | 20230908 | 131900 | 2587797150 | 39700 | 39650 | 39700 | 39650 | 313 |
| 381 | 20230908 | 131800 | 2575386300 | 39700 | 39650 | 39700 | 39600 | 1483 |
| 382 | 20230908 | 131700 | 2516582000 | 39650 | 39650 | 39650 | 39600 | 255 |
| 383 | 20230908 | 131600 | 2506475050 | 39600 | 39600 | 39650 | 39550 | 920 |
| 384 | 20230908 | 131500 | 2470037550 | 39550 | 39600 | 39600 | 39550 | 99 |
| 385 | 20230908 | 131400 | 2466118300 | 39600 | 39600 | 39600 | 39550 | 104 |
| 386 | 20230908 | 131300 | 2462000350 | 39550 | 39550 | 39600 | 39550 | 177 |
| 387 | 20230908 | 131200 | 2454992100 | 39550 | 39550 | 39600 | 39550 | 90 |
| 388 | 20230908 | 131100 | 2451429350 | 39550 | 39550 | 39600 | 39550 | 128 |
| 389 | 20230908 | 131000 | 2446361150 | 39550 | 39550 | 39600 | 39550 | 53 |
| 390 | 20230908 | 130900 | 2444263000 | 39550 | 39600 | 39600 | 39500 | 66 |
| 391 | 20230908 | 130800 | 2441651650 | 39600 | 39550 | 39600 | 39550 | 190 |
| 392 | 20230908 | 130700 | 2434133750 | 39500 | 39550 | 39600 | 39500 | 141 |
| 393 | 20230908 | 130600 | 2428555050 | 39600 | 39550 | 39600 | 39500 | 666 |
| 394 | 20230908 | 130500 | 2402218000 | 39550 | 39550 | 39600 | 39500 | 643 |
| 395 | 20230908 | 130400 | 2376761800 | 39550 | 39550 | 39550 | 39500 | 23 |
| 396 | 20230908 | 130300 | 2375852350 | 39550 | 39550 | 39600 | 39500 | 225 |
| 397 | 20230908 | 130200 | 2366952100 | 39600 | 39600 | 39600 | 39550 | 219 |
| 398 | 20230908 | 130100 | 2358288550 | 39550 | 39600 | 39600 | 39550 | 106 |
| 399 | 20230908 | 130000 | 2354092200 | 39600 | 39550 | 39600 | 39550 | 60 |
| 400 | 20230908 | 125900 | 2351717200 | 39600 | 39600 | 39600 | 39550 | 138 |
| 401 | 20230908 | 125800 | 2346253000 | 39550 | 39500 | 39600 | 39500 | 30 |
| 402 | 20230908 | 125700 | 2345066800 | 39600 | 39550 | 39600 | 39550 | 132 |
| 403 | 20230908 | 125600 | 2339840250 | 39550 | 39550 | 39600 | 39500 | 178 |
| 404 | 20230908 | 125500 | 2332800300 | 39550 | 39500 | 39550 | 39500 | 73 |
| 405 | 20230908 | 125400 | 2329913450 | 39500 | 39600 | 39600 | 39500 | 165 |
| 406 | 20230908 | 125300 | 2323385550 | 39550 | 39550 | 39600 | 39500 | 108 |
| 407 | 20230908 | 125200 | 2319113950 | 39550 | 39550 | 39600 | 39550 | 71 |
| 408 | 20230908 | 125100 | 2316304200 | 39550 | 39600 | 39600 | 39500 | 224 |
| 409 | 20230908 | 125000 | 2307441500 | 39500 | 39550 | 39600 | 39500 | 176 |
| 410 | 20230908 | 124900 | 2300479850 | 39600 | 39550 | 39600 | 39500 | 432 |
| 411 | 20230908 | 124800 | 2283393050 | 39550 | 39550 | 39550 | 39550 | 51 |
| 412 | 20230908 | 124700 | 2281376000 | 39550 | 39550 | 39600 | 39550 | 163 |
| 413 | 20230908 | 124600 | 2274922900 | 39550 | 39550 | 39600 | 39550 | 173 |
| 414 | 20230908 | 124500 | 2268080650 | 39600 | 39600 | 39600 | 39550 | 133 |
| 415 | 20230908 | 124400 | 2262814500 | 39550 | 39600 | 39600 | 39550 | 157 |
| 416 | 20230908 | 124300 | 2256598850 | 39550 | 39550 | 39600 | 39550 | 115 |
| 417 | 20230908 | 124200 | 2252050400 | 39600 | 39550 | 39600 | 39550 | 154 |
| 418 | 20230908 | 124100 | 2245953400 | 39600 | 39600 | 39650 | 39600 | 304 |
| 419 | 20230908 | 124000 | 2233914550 | 39650 | 39550 | 39650 | 39550 | 355 |
| 420 | 20230908 | 123900 | 2219854550 | 39550 | 39600 | 39600 | 39550 | 137 |
| 421 | 20230908 | 123800 | 2214430100 | 39550 | 39550 | 39600 | 39550 | 35 |
| 422 | 20230908 | 123700 | 2213045150 | 39550 | 39550 | 39600 | 39550 | 180 |
| 423 | 20230908 | 123600 | 2205920600 | 39550 | 39600 | 39600 | 39550 | 50 |
| 424 | 20230908 | 123500 | 2203941150 | 39550 | 39550 | 39600 | 39550 | 106 |
| 425 | 20230908 | 123400 | 2199744300 | 39550 | 39600 | 39600 | 39500 | 143 |
| 426 | 20230908 | 123300 | 2194083350 | 39500 | 39550 | 39550 | 39500 | 24 |
| 427 | 20230908 | 123200 | 2193134300 | 39550 | 39600 | 39600 | 39550 | 157 |
| 428 | 20230908 | 123100 | 2186918450 | 39550 | 39600 | 39600 | 39550 | 820 |
| 429 | 20230908 | 123000 | 2154485300 | 39550 | 39550 | 39600 | 39550 | 111 |
| 430 | 20230908 | 122900 | 2150091050 | 39550 | 39550 | 39600 | 39550 | 60 |
| 431 | 20230908 | 122800 | 2147715700 | 39550 | 39650 | 39650 | 39550 | 213 |
| 432 | 20230908 | 122700 | 2139281750 | 39550 | 39550 | 39650 | 39550 | 334 |
| 433 | 20230908 | 122600 | 2126054200 | 39600 | 39600 | 39600 | 39550 | 120 |
| 434 | 20230908 | 122500 | 2121306100 | 39550 | 39550 | 39600 | 39550 | 109 |
| 435 | 20230908 | 122400 | 2116990550 | 39550 | 39550 | 39600 | 39500 | 45 |
| 436 | 20230908 | 122300 | 2115209050 | 39600 | 39550 | 39600 | 39500 | 112 |
| 437 | 20230908 | 122200 | 2110779950 | 39550 | 39600 | 39600 | 39500 | 281 |
| 438 | 20230908 | 122100 | 2099665800 | 39550 | 39600 | 39600 | 39550 | 65 |
| 439 | 20230908 | 122000 | 2097092550 | 39550 | 39550 | 39600 | 39550 | 115 |
| 440 | 20230908 | 121900 | 2092540300 | 39600 | 39550 | 39600 | 39550 | 52 |
| 441 | 20230908 | 121800 | 2090482200 | 39600 | 39550 | 39600 | 39550 | 142 |
| 442 | 20230908 | 121700 | 2084861100 | 39600 | 39550 | 39600 | 39550 | 53 |
| 443 | 20230908 | 121600 | 2082763150 | 39550 | 39550 | 39600 | 39500 | 75 |
| 444 | 20230908 | 121500 | 2079797300 | 39550 | 39550 | 39600 | 39550 | 115 |
| 445 | 20230908 | 121400 | 2075244200 | 39550 | 39550 | 39600 | 39550 | 54 |
| 446 | 20230908 | 121300 | 2073106350 | 39550 | 39550 | 39600 | 39550 | 144 |
| 447 | 20230908 | 121200 | 2067405050 | 39550 | 39600 | 39600 | 39550 | 23 |
| 448 | 20230908 | 121100 | 2066494750 | 39600 | 39550 | 39600 | 39500 | 162 |
| 449 | 20230908 | 121000 | 2060088250 | 39550 | 39650 | 39650 | 39550 | 955 |
| 450 | 20230908 | 120900 | 2022276050 | 39600 | 39600 | 39650 | 39600 | 590 |
| 451 | 20230908 | 120800 | 1998910000 | 39600 | 39600 | 39650 | 39600 | 149 |
| 452 | 20230908 | 120700 | 1993003400 | 39600 | 39650 | 39650 | 39600 | 65 |
| 453 | 20230908 | 120600 | 1990426500 | 39650 | 39600 | 39650 | 39600 | 966 |
| 454 | 20230908 | 120500 | 1952125700 | 39650 | 39650 | 39650 | 39600 | 93 |
| 455 | 20230908 | 120400 | 1948438300 | 39600 | 39600 | 39650 | 39600 | 95 |
| 456 | 20230908 | 120300 | 1944674400 | 39600 | 39600 | 39650 | 39600 | 135 |
| 457 | 20230908 | 120200 | 1939322200 | 39600 | 39600 | 39600 | 39600 | 23 |
| 458 | 20230908 | 120100 | 1938411400 | 39600 | 39600 | 39650 | 39600 | 149 |
| 459 | 20230908 | 120000 | 1932504600 | 39650 | 39600 | 39650 | 39600 | 566 |
| 460 | 20230908 | 115900 | 1910063900 | 39650 | 39600 | 39650 | 39550 | 161 |
| 461 | 20230908 | 115800 | 1903691000 | 39600 | 39600 | 39600 | 39550 | 219 |
| 462 | 20230908 | 115700 | 1895019300 | 39550 | 39600 | 39600 | 39550 | 35 |
| 463 | 20230908 | 115600 | 1893634500 | 39550 | 39650 | 39650 | 39550 | 211 |
| 464 | 20230908 | 115500 | 1885278700 | 39600 | 39550 | 39600 | 39550 | 157 |
| 465 | 20230908 | 115400 | 1879061850 | 39600 | 39600 | 39600 | 39550 | 173 |
| 466 | 20230908 | 115300 | 1872212600 | 39550 | 39600 | 39600 | 39550 | 127 |
| 467 | 20230908 | 115200 | 1867184250 | 39550 | 39650 | 39650 | 39550 | 70 |
| 468 | 20230908 | 115100 | 1864412050 | 39600 | 39600 | 39600 | 39550 | 143 |
| 469 | 20230908 | 115000 | 1858749400 | 39550 | 39650 | 39650 | 39550 | 66 |
| 470 | 20230908 | 114900 | 1856134850 | 39600 | 39550 | 39600 | 39550 | 114 |
| 471 | 20230908 | 114800 | 1851621750 | 39550 | 39600 | 39600 | 39550 | 226 |
| 472 | 20230908 | 114700 | 1842672900 | 39650 | 39650 | 39650 | 39600 | 126 |
| 473 | 20230908 | 114600 | 1837678450 | 39600 | 39650 | 39650 | 39600 | 137 |
| 474 | 20230908 | 114500 | 1832247600 | 39600 | 39650 | 39650 | 39600 | 90 |
| 475 | 20230908 | 114400 | 1828680100 | 39600 | 39600 | 39650 | 39600 | 160 |
| 476 | 20230908 | 114300 | 1822339600 | 39650 | 39650 | 39650 | 39600 | 69 |
| 477 | 20230908 | 114200 | 1819605200 | 39600 | 39600 | 39650 | 39600 | 116 |
| 478 | 20230908 | 114100 | 1815007000 | 39600 | 39650 | 39650 | 39600 | 154 |
| 479 | 20230908 | 114000 | 1808902100 | 39600 | 39650 | 39700 | 39600 | 158 |
| 480 | 20230908 | 113900 | 1802635900 | 39700 | 39700 | 39700 | 39650 | 126 |
| 481 | 20230908 | 113800 | 1797635150 | 39700 | 39650 | 39700 | 39650 | 61 |
| 482 | 20230908 | 113700 | 1795214300 | 39650 | 39650 | 39700 | 39600 | 346 |
| 483 | 20230908 | 113600 | 1781494350 | 39650 | 39650 | 39650 | 39600 | 150 |
| 484 | 20230908 | 113500 | 1775548250 | 39600 | 39650 | 39650 | 39600 | 61 |
| 485 | 20230908 | 113400 | 1773130750 | 39600 | 39650 | 39650 | 39600 | 139 |
| 486 | 20230908 | 113300 | 1767620100 | 39600 | 39650 | 39650 | 39600 | 79 |
| 487 | 20230908 | 113200 | 1764489700 | 39600 | 39600 | 39650 | 39600 | 171 |
| 488 | 20230908 | 113100 | 1757710650 | 39600 | 39700 | 39700 | 39600 | 299 |
| 489 | 20230908 | 113000 | 1745855650 | 39700 | 39700 | 39700 | 39650 | 151 |
| 490 | 20230908 | 112900 | 1739861500 | 39650 | 39700 | 39700 | 39650 | 220 |
| 491 | 20230908 | 112800 | 1731129650 | 39650 | 39600 | 39650 | 39600 | 726 |
| 492 | 20230908 | 112700 | 1702344750 | 39600 | 39650 | 39650 | 39600 | 278 |
| 493 | 20230908 | 112600 | 1691323050 | 39650 | 39600 | 39650 | 39600 | 136 |
| 494 | 20230908 | 112500 | 1685933100 | 39650 | 39650 | 39650 | 39600 | 272 |
| 495 | 20230908 | 112400 | 1675148600 | 39600 | 39600 | 39650 | 39600 | 349 |
| 496 | 20230908 | 112300 | 1661320450 | 39600 | 39600 | 39600 | 39550 | 199 |
| 497 | 20230908 | 112200 | 1653441650 | 39600 | 39550 | 39600 | 39550 | 220 |
| 498 | 20230908 | 112100 | 1644730750 | 39550 | 39550 | 39600 | 39500 | 489 |
| 499 | 20230908 | 112000 | 1625388550 | 39550 | 39500 | 39550 | 39500 | 189 |
| 500 | 20230908 | 111900 | 1617915350 | 39500 | 39500 | 39550 | 39500 | 214 |
| 501 | 20230908 | 111800 | 1609461400 | 39500 | 39500 | 39500 | 39400 | 386 |
| 502 | 20230908 | 111700 | 1594229050 | 39500 | 39450 | 39550 | 39450 | 615 |
| 503 | 20230908 | 111600 | 1569936700 | 39500 | 39500 | 39550 | 39450 | 102 |
| 504 | 20230908 | 111500 | 1565907400 | 39500 | 39450 | 39500 | 39450 | 87 |
| 505 | 20230908 | 111400 | 1562471000 | 39500 | 39550 | 39550 | 39450 | 146 |
| 506 | 20230908 | 111300 | 1556704600 | 39550 | 39500 | 39550 | 39500 | 197 |
| 507 | 20230908 | 111200 | 1548915450 | 39500 | 39500 | 39550 | 39450 | 122 |
| 508 | 20230908 | 111100 | 1544094950 | 39450 | 39550 | 39550 | 39450 | 57 |
| 509 | 20230908 | 111000 | 1541843150 | 39500 | 39450 | 39550 | 39450 | 165 |
| 510 | 20230908 | 110900 | 1535324250 | 39450 | 39500 | 39500 | 39450 | 86 |
| 511 | 20230908 | 110800 | 1531928650 | 39450 | 39500 | 39500 | 39450 | 128 |
| 512 | 20230908 | 110700 | 1526873050 | 39450 | 39450 | 39500 | 39450 | 168 |
| 513 | 20230908 | 110600 | 1520238850 | 39450 | 39450 | 39500 | 39400 | 17 |
| 514 | 20230908 | 110500 | 1519568150 | 39500 | 39450 | 39500 | 39450 | 91 |
| 515 | 20230908 | 110400 | 1515975800 | 39450 | 39550 | 39550 | 39450 | 247 |
| 516 | 20230908 | 110300 | 1506217350 | 39500 | 39550 | 39550 | 39500 | 82 |
| 517 | 20230908 | 110200 | 1502977900 | 39500 | 39500 | 39550 | 39500 | 77 |
| 518 | 20230908 | 110100 | 1499934500 | 39550 | 39550 | 39550 | 39500 | 98 |
| 519 | 20230908 | 110000 | 1496059850 | 39550 | 39500 | 39550 | 39500 | 66 |
| 520 | 20230908 | 105900 | 1493450950 | 39500 | 39500 | 39550 | 39500 | 78 |
| 521 | 20230908 | 105800 | 1490367400 | 39500 | 39500 | 39550 | 39500 | 87 |
| 522 | 20230908 | 105700 | 1486930100 | 39550 | 39500 | 39550 | 39500 | 175 |
| 523 | 20230908 | 105600 | 1480015400 | 39500 | 39550 | 39550 | 39500 | 17 |
| 524 | 20230908 | 105500 | 1479343450 | 39550 | 39550 | 39550 | 39500 | 73 |
| 525 | 20230908 | 105400 | 1476457650 | 39550 | 39550 | 39550 | 39500 | 133 |
| 526 | 20230908 | 105300 | 1471202050 | 39500 | 39500 | 39550 | 39500 | 26 |
| 527 | 20230908 | 105200 | 1470174650 | 39500 | 39600 | 39600 | 39500 | 179 |
| 528 | 20230908 | 105100 | 1463095300 | 39600 | 39500 | 39600 | 39500 | 72 |
| 529 | 20230908 | 105000 | 1460246650 | 39600 | 39500 | 39600 | 39500 | 275 |
| 530 | 20230908 | 104900 | 1449379600 | 39550 | 39450 | 39600 | 39450 | 517 |
| 531 | 20230908 | 104800 | 1428937100 | 39450 | 39500 | 39550 | 39450 | 172 |
| 532 | 20230908 | 104700 | 1422142650 | 39500 | 39550 | 39550 | 39500 | 48 |
| 533 | 20230908 | 104600 | 1420244700 | 39550 | 39500 | 39550 | 39500 | 362 |
| 534 | 20230908 | 104500 | 1405928750 | 39550 | 39500 | 39550 | 39450 | 2742 |
| 535 | 20230908 | 104400 | 1297594650 | 39500 | 39400 | 39500 | 39400 | 1242 |
| 536 | 20230908 | 104300 | 1248586050 | 39450 | 39400 | 39450 | 39350 | 564 |
| 537 | 20230908 | 104200 | 1226351150 | 39400 | 39400 | 39400 | 39350 | 257 |
| 538 | 20230908 | 104100 | 1216225500 | 39400 | 39450 | 39450 | 39400 | 323 |
| 539 | 20230908 | 104000 | 1203496650 | 39450 | 39400 | 39450 | 39400 | 27 |
| 540 | 20230908 | 103900 | 1202432250 | 39450 | 39450 | 39450 | 39400 | 61 |
| 541 | 20230908 | 103800 | 1200026350 | 39400 | 39450 | 39450 | 39400 | 156 |
| 542 | 20230908 | 103700 | 1193877650 | 39400 | 39350 | 39450 | 39350 | 786 |
| 543 | 20230908 | 103600 | 1162908350 | 39400 | 39400 | 39400 | 39350 | 591 |
| 544 | 20230908 | 103500 | 1139623850 | 39400 | 39350 | 39400 | 39350 | 126 |
| 545 | 20230908 | 103400 | 1134659650 | 39350 | 39400 | 39400 | 39350 | 276 |
| 546 | 20230908 | 103300 | 1123795550 | 39350 | 39350 | 39400 | 39350 | 15 |
| 547 | 20230908 | 103200 | 1123205000 | 39400 | 39350 | 39400 | 39350 | 554 |
| 548 | 20230908 | 103100 | 1101378500 | 39350 | 39350 | 39400 | 39350 | 52 |
| 549 | 20230908 | 103000 | 1099330650 | 39350 | 39350 | 39400 | 39350 | 1184 |
| 550 | 20230908 | 102900 | 1052737800 | 39300 | 39300 | 39350 | 39300 | 62 |
| 551 | 20230908 | 102800 | 1050298750 | 39300 | 39300 | 39350 | 39300 | 443 |
| 552 | 20230908 | 102700 | 1032888550 | 39300 | 39250 | 39300 | 39250 | 35 |
| 553 | 20230908 | 102600 | 1031513950 | 39250 | 39250 | 39300 | 39250 | 61 |
| 554 | 20230908 | 102500 | 1029116900 | 39250 | 39300 | 39300 | 39250 | 17 |
| 555 | 20230908 | 102400 | 1028449450 | 39300 | 39250 | 39300 | 39250 | 111 |
| 556 | 20230908 | 102300 | 1024090550 | 39250 | 39300 | 39300 | 39250 | 167 |
| 557 | 20230908 | 102200 | 1017527900 | 39300 | 39250 | 39300 | 39250 | 401 |
| 558 | 20230908 | 102100 | 1001788400 | 39250 | 39250 | 39250 | 39200 | 2267 |
| 559 | 20230908 | 102000 | 912819550 | 39250 | 39250 | 39300 | 39250 | 103 |
| 560 | 20230908 | 101900 | 908775950 | 39300 | 39250 | 39350 | 39250 | 191 |
| 561 | 20230908 | 101800 | 901269650 | 39300 | 39300 | 39350 | 39250 | 91 |
| 562 | 20230908 | 101700 | 897693550 | 39250 | 39250 | 39300 | 39250 | 35 |
| 563 | 20230908 | 101600 | 896318650 | 39300 | 39300 | 39300 | 39250 | 502 |
| 564 | 20230908 | 101500 | 876590650 | 39300 | 39350 | 39350 | 39300 | 92 |
| 565 | 20230908 | 101400 | 872974600 | 39300 | 39350 | 39350 | 39300 | 59 |
| 566 | 20230908 | 101300 | 870653750 | 39300 | 39350 | 39350 | 39300 | 145 |
| 567 | 20230908 | 101200 | 864952900 | 39300 | 39300 | 39350 | 39300 | 151 |
| 568 | 20230908 | 101100 | 859018450 | 39250 | 39250 | 39300 | 39200 | 162 |
| 569 | 20230908 | 101000 | 852660050 | 39250 | 39200 | 39250 | 39200 | 243 |
| 570 | 20230908 | 100900 | 843122900 | 39200 | 39200 | 39250 | 39200 | 52 |
| 571 | 20230908 | 100800 | 841082500 | 39200 | 39100 | 39300 | 39100 | 1581 |
| 572 | 20230908 | 100700 | 779107100 | 39050 | 39100 | 39100 | 39050 | 18 |
| 573 | 20230908 | 100600 | 778403900 | 39050 | 39050 | 39100 | 39050 | 48 |
| 574 | 20230908 | 100500 | 776527750 | 39050 | 39100 | 39100 | 39050 | 125 |
| 575 | 20230908 | 100400 | 771644600 | 39050 | 39050 | 39100 | 39050 | 11 |
| 576 | 20230908 | 100300 | 771214950 | 39050 | 39050 | 39100 | 39050 | 58 |
| 577 | 20230908 | 100200 | 768948100 | 39100 | 39100 | 39100 | 39050 | 7 |
| 578 | 20230908 | 100100 | 768674500 | 39100 | 39100 | 39100 | 39050 | 48 |
| 579 | 20230908 | 100000 | 766798300 | 39050 | 39000 | 39050 | 39000 | 98 |
| 580 | 20230908 | 095900 | 762971600 | 39000 | 39050 | 39100 | 39000 | 30 |
| 581 | 20230908 | 095800 | 761800550 | 39050 | 39050 | 39050 | 39000 | 150 |
| 582 | 20230908 | 095700 | 755943150 | 39050 | 39050 | 39100 | 39050 | 7 |
| 583 | 20230908 | 095600 | 755669550 | 39050 | 39050 | 39100 | 39050 | 23 |
| 584 | 20230908 | 095500 | 754771350 | 39100 | 39100 | 39100 | 39050 | 39 |
| 585 | 20230908 | 095400 | 753246600 | 39050 | 39050 | 39100 | 39050 | 19 |
| 586 | 20230908 | 095300 | 752504500 | 39100 | 39050 | 39100 | 39000 | 157 |
| 587 | 20230908 | 095200 | 746379600 | 39050 | 39050 | 39050 | 39000 | 43 |
| 588 | 20230908 | 095100 | 744701200 | 39050 | 39050 | 39100 | 39000 | 99 |
| 589 | 20230908 | 095000 | 740835800 | 39100 | 39100 | 39100 | 39100 | 35 |
| 590 | 20230908 | 094900 | 739467300 | 39050 | 39050 | 39100 | 39050 | 30 |
| 591 | 20230908 | 094800 | 738295700 | 39050 | 39000 | 39100 | 39000 | 8 |
| 592 | 20230908 | 094700 | 737983300 | 39000 | 39050 | 39100 | 38950 | 526 |
| 593 | 20230908 | 094600 | 717445050 | 39100 | 39050 | 39100 | 39000 | 611 |
| 594 | 20230908 | 094500 | 693587150 | 39000 | 39050 | 39100 | 39000 | 82 |
| 595 | 20230908 | 094400 | 690385350 | 39050 | 39050 | 39150 | 39000 | 652 |
| 596 | 20230908 | 094300 | 664911600 | 39050 | 39050 | 39100 | 39050 | 13 |
| 597 | 20230908 | 094200 | 664403700 | 39000 | 39000 | 39050 | 39000 | 18 |
| 598 | 20230908 | 094100 | 663701550 | 39000 | 39050 | 39050 | 39000 | 23 |
| 599 | 20230908 | 094000 | 662803750 | 39000 | 39000 | 39000 | 38950 | 231 |
| 600 | 20230908 | 093900 | 653795350 | 39050 | 39050 | 39050 | 39000 | 87 |
| 601 | 20230908 | 093800 | 650401450 | 39100 | 39100 | 39100 | 39050 | 9 |
| 602 | 20230908 | 093700 | 650049600 | 39050 | 38900 | 39100 | 38900 | 302 |
| 603 | 20230908 | 093600 | 638271400 | 38900 | 38900 | 39000 | 38900 | 11 |
| 604 | 20230908 | 093500 | 637843000 | 38900 | 38950 | 38950 | 38900 | 37 |
| 605 | 20230908 | 093400 | 636402550 | 38950 | 38900 | 38950 | 38900 | 243 |
| 606 | 20230908 | 093300 | 626938050 | 38900 | 38900 | 38950 | 38900 | 17 |
| 607 | 20230908 | 093200 | 626276650 | 38950 | 38950 | 38950 | 38900 | 25 |
| 608 | 20230908 | 093100 | 625303500 | 38950 | 38950 | 38950 | 38900 | 12 |
| 609 | 20230908 | 093000 | 624836150 | 38900 | 38900 | 38950 | 38900 | 128 |
| 610 | 20230908 | 092900 | 619851400 | 38900 | 38950 | 38950 | 38900 | 3 |
| 611 | 20230908 | 092800 | 619734600 | 38900 | 39000 | 39000 | 38900 | 1010 |
| 612 | 20230908 | 092700 | 580350000 | 39000 | 39100 | 39100 | 39000 | 202 |
| 613 | 20230908 | 092600 | 572468750 | 39000 | 39050 | 39200 | 39000 | 179 |
| 614 | 20230908 | 092500 | 565470600 | 39050 | 39100 | 39100 | 39000 | 83 |
| 615 | 20230908 | 092400 | 562226150 | 39100 | 39150 | 39150 | 39100 | 22 |
| 616 | 20230908 | 092300 | 561365100 | 39100 | 39150 | 39150 | 39100 | 20 |
| 617 | 20230908 | 092200 | 560582750 | 39100 | 39100 | 39200 | 39100 | 143 |
| 618 | 20230908 | 092100 | 554987550 | 39100 | 38950 | 39100 | 38950 | 724 |
| 619 | 20230908 | 092000 | 526701700 | 38950 | 38950 | 38950 | 38950 | 8 |
| 620 | 20230908 | 091900 | 526390100 | 38900 | 39000 | 39000 | 38900 | 1130 |
| 621 | 20230908 | 091800 | 482330050 | 39100 | 39050 | 39100 | 38950 | 210 |
| 622 | 20230908 | 091700 | 474136600 | 39050 | 39050 | 39050 | 39000 | 395 |
| 623 | 20230908 | 091600 | 458711950 | 39100 | 39050 | 39100 | 39050 | 59 |
| 624 | 20230908 | 091500 | 456406500 | 39050 | 39000 | 39050 | 39000 | 12 |
| 625 | 20230908 | 091400 | 455938000 | 39000 | 39050 | 39100 | 39000 | 1066 |
| 626 | 20230908 | 091300 | 414285400 | 39050 | 39100 | 39150 | 39000 | 459 |
| 627 | 20230908 | 091200 | 396363800 | 39100 | 39100 | 39100 | 39050 | 10 |
| 628 | 20230908 | 091100 | 395972850 | 39050 | 38950 | 39050 | 38950 | 1002 |
| 629 | 20230908 | 091000 | 356944450 | 38850 | 38950 | 38950 | 38850 | 698 |
| 630 | 20230908 | 090900 | 329798550 | 38900 | 39100 | 39100 | 38900 | 1289 |
| 631 | 20230908 | 090800 | 279556650 | 39100 | 39100 | 39100 | 39050 | 229 |
| 632 | 20230908 | 090700 | 270612900 | 39100 | 39050 | 39100 | 39050 | 18 |
| 633 | 20230908 | 090600 | 269909700 | 39050 | 39100 | 39100 | 39000 | 213 |
| 634 | 20230908 | 090500 | 261592250 | 39050 | 39050 | 39150 | 38900 | 1032 |
| 635 | 20230908 | 090400 | 221305600 | 39100 | 39100 | 39100 | 39000 | 1077 |
| 636 | 20230908 | 090300 | 179231100 | 39150 | 39150 | 39150 | 39100 | 70 |
| 637 | 20230908 | 090200 | 176490750 | 39150 | 39050 | 39200 | 39000 | 446 |
| 638 | 20230908 | 090100 | 159047450 | 39100 | 39150 | 39200 | 39100 | 670 |
| 639 | 20230908 | 090000 | 132837850 | 39150 | 39300 | 39350 | 39150 | 3382 |