33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 3 | 20230905 | 192700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20230905 | 192600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20230905 | 192500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20230905 | 192400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20230905 | 192300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20230905 | 192200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20230905 | 192100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20230905 | 192000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20230905 | 191900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20230905 | 191800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20230905 | 191700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20230905 | 191600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20230905 | 191500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20230905 | 191400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20230905 | 191300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20230905 | 191200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20230905 | 191100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20230905 | 191000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20230905 | 190900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20230905 | 190800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20230905 | 190700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20230905 | 190600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20230905 | 190500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20230905 | 190400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20230905 | 190300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20230905 | 190200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20230905 | 190100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20230905 | 190000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20230905 | 185900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20230905 | 185800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 33 | 20230905 | 185700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20230905 | 185600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20230905 | 185500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20230905 | 185400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20230905 | 185300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20230905 | 185200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20230905 | 185100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20230905 | 185000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20230905 | 184900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20230905 | 184800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20230905 | 184700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20230905 | 184600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20230905 | 184500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20230905 | 184400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20230905 | 184300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20230905 | 184200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20230905 | 184100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20230905 | 184000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20230905 | 183900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20230905 | 183800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20230905 | 183700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20230905 | 183600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20230905 | 183500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20230905 | 183400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20230905 | 183300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20230905 | 183200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20230905 | 183100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20230905 | 183000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20230905 | 182900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20230905 | 182800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 63 | 20230905 | 182700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20230905 | 182600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20230905 | 182500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20230905 | 182400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20230905 | 182300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20230905 | 182200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20230905 | 182100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20230905 | 182000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20230905 | 181900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20230905 | 181800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20230905 | 181700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20230905 | 181600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20230905 | 181500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20230905 | 181400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20230905 | 181300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20230905 | 181200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20230905 | 181100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20230905 | 181000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20230905 | 180900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20230905 | 180800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20230905 | 180700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20230905 | 180600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20230905 | 180500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20230905 | 180400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20230905 | 180300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20230905 | 180200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20230905 | 180100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20230905 | 180000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20230905 | 175900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20230905 | 175800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 93 | 20230905 | 175700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20230905 | 175600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20230905 | 175500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20230905 | 175400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20230905 | 175300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20230905 | 175200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20230905 | 175100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20230905 | 175000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20230905 | 174900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20230905 | 174800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20230905 | 174700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20230905 | 174600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20230905 | 174500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20230905 | 174400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20230905 | 174300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20230905 | 174200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20230905 | 174100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20230905 | 174000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20230905 | 173900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20230905 | 173800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20230905 | 173700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20230905 | 173600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20230905 | 173500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20230905 | 173400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20230905 | 173300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20230905 | 173200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20230905 | 173100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20230905 | 173000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20230905 | 172900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20230905 | 172800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 123 | 20230905 | 172700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20230905 | 172600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20230905 | 172500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20230905 | 172400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20230905 | 172300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20230905 | 172200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20230905 | 172100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20230905 | 172000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20230905 | 171900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20230905 | 171800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20230905 | 171700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20230905 | 171600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20230905 | 171500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20230905 | 171400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20230905 | 171300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20230905 | 171200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20230905 | 171100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20230905 | 171000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20230905 | 170900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20230905 | 170800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20230905 | 170700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20230905 | 170600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20230905 | 170500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20230905 | 170400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20230905 | 170300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20230905 | 170200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20230905 | 170100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20230905 | 170000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20230905 | 165900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20230905 | 165800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 153 | 20230905 | 165700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20230905 | 165600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20230905 | 165500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20230905 | 165400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20230905 | 165300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20230905 | 165200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20230905 | 165100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20230905 | 165000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20230905 | 164900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20230905 | 164800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20230905 | 164700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20230905 | 164600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20230905 | 164500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20230905 | 164400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20230905 | 164300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20230905 | 164200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20230905 | 164100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20230905 | 164000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20230905 | 163900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20230905 | 163800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20230905 | 163700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20230905 | 163600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20230905 | 163500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20230905 | 163400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20230905 | 163300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20230905 | 163200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20230905 | 163100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20230905 | 163000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20230905 | 162900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20230905 | 162800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 183 | 20230905 | 162700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20230905 | 162600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20230905 | 162500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20230905 | 162400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20230905 | 162300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20230905 | 162200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20230905 | 162100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20230905 | 162000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20230905 | 161900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20230905 | 161800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20230905 | 161700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20230905 | 161600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20230905 | 161500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20230905 | 161400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20230905 | 161300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20230905 | 161200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20230905 | 161100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20230905 | 161000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20230905 | 160900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20230905 | 160800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20230905 | 160700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20230905 | 160600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20230905 | 160500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20230905 | 160400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20230905 | 160300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20230905 | 160200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 209 | 20230905 | 160100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 210 | 20230905 | 160000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 211 | 20230905 | 155900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 212 | 20230905 | 155800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 213 | 20230905 | 155700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 214 | 20230905 | 155600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 215 | 20230905 | 155500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 216 | 20230905 | 155400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 217 | 20230905 | 155300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 218 | 20230905 | 155200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 219 | 20230905 | 155100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 220 | 20230905 | 155000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 221 | 20230905 | 154900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 222 | 20230905 | 154800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 223 | 20230905 | 154700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 224 | 20230905 | 154600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 225 | 20230905 | 154500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20230905 | 154400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20230905 | 154300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20230905 | 154200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20230905 | 154100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20230905 | 154000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20230905 | 153900 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20230905 | 153800 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20230905 | 153700 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20230905 | 153600 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 235 | 20230905 | 153500 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 236 | 20230905 | 153400 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20230905 | 153300 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20230905 | 153200 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20230905 | 153100 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20230905 | 153000 | 8246295850 | 38900 | 38900 | 38900 | 38900 | 3038 |
| 241 | 20230905 | 152900 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230905 | 152800 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 243 | 20230905 | 152700 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230905 | 152600 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230905 | 152500 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230905 | 152400 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230905 | 152300 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230905 | 152200 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230905 | 152100 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230905 | 152000 | 8128117650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20230905 | 151900 | 8128117650 | 39000 | 39100 | 39100 | 38950 | 152 |
| 252 | 20230905 | 151800 | 8122194000 | 38950 | 39100 | 39100 | 38950 | 105 |
| 253 | 20230905 | 151700 | 8118099900 | 38900 | 39100 | 39150 | 38900 | 2962 |
| 254 | 20230905 | 151600 | 8002699900 | 39100 | 39050 | 39150 | 39050 | 115 |
| 255 | 20230905 | 151500 | 7998207400 | 39050 | 39100 | 39150 | 39050 | 198 |
| 256 | 20230905 | 151400 | 7990473850 | 39100 | 39100 | 39100 | 39100 | 74 |
| 257 | 20230905 | 151300 | 7987580450 | 39100 | 39050 | 39150 | 39050 | 135 |
| 258 | 20230905 | 151200 | 7982307350 | 39100 | 39150 | 39150 | 39050 | 98 |
| 259 | 20230905 | 151100 | 7978474750 | 39200 | 39150 | 39200 | 39050 | 623 |
| 260 | 20230905 | 151000 | 7954089950 | 39150 | 39150 | 39200 | 39100 | 494 |
| 261 | 20230905 | 150900 | 7934763000 | 39150 | 39150 | 39150 | 39100 | 62 |
| 262 | 20230905 | 150800 | 7932335800 | 39100 | 39150 | 39150 | 39100 | 136 |
| 263 | 20230905 | 150700 | 7927017000 | 39150 | 39150 | 39150 | 39050 | 267 |
| 264 | 20230905 | 150600 | 7916582250 | 39100 | 39150 | 39150 | 39050 | 95 |
| 265 | 20230905 | 150500 | 7912866950 | 39100 | 39100 | 39100 | 39050 | 260 |
| 266 | 20230905 | 150400 | 7902702000 | 39100 | 39100 | 39100 | 39050 | 39 |
| 267 | 20230905 | 150300 | 7901177950 | 39100 | 39100 | 39100 | 39050 | 106 |
| 268 | 20230905 | 150200 | 7897036250 | 39100 | 39100 | 39100 | 39050 | 159 |
| 269 | 20230905 | 150100 | 7890823900 | 39100 | 39150 | 39150 | 39100 | 288 |
| 270 | 20230905 | 150000 | 7879562250 | 39100 | 39050 | 39150 | 39050 | 332 |
| 271 | 20230905 | 145900 | 7866581000 | 39100 | 39100 | 39100 | 39050 | 97 |
| 272 | 20230905 | 145800 | 7862789550 | 39100 | 39050 | 39100 | 39050 | 139 |
| 273 | 20230905 | 145700 | 7857357800 | 39050 | 39150 | 39150 | 39050 | 42 |
| 274 | 20230905 | 145600 | 7855716050 | 39100 | 39150 | 39150 | 39050 | 68 |
| 275 | 20230905 | 145500 | 7853058200 | 39100 | 39100 | 39100 | 39050 | 108 |
| 276 | 20230905 | 145400 | 7848835550 | 39050 | 39000 | 39050 | 39000 | 60 |
| 277 | 20230905 | 145300 | 7846493900 | 38950 | 39050 | 39050 | 38950 | 280 |
| 278 | 20230905 | 145200 | 7835576800 | 39000 | 39000 | 39000 | 38950 | 112 |
| 279 | 20230905 | 145100 | 7831212000 | 38950 | 39150 | 39150 | 38950 | 678 |
| 280 | 20230905 | 145000 | 7804762250 | 39100 | 39150 | 39150 | 39000 | 107 |
| 281 | 20230905 | 144900 | 7800578100 | 39100 | 39050 | 39100 | 38950 | 937 |
| 282 | 20230905 | 144800 | 7764051750 | 39050 | 39100 | 39150 | 39050 | 387 |
| 283 | 20230905 | 144700 | 7748933300 | 39050 | 39100 | 39100 | 39050 | 15 |
| 284 | 20230905 | 144600 | 7748347150 | 39100 | 39000 | 39100 | 39000 | 233 |
| 285 | 20230905 | 144500 | 7739257400 | 39000 | 39000 | 39000 | 38950 | 473 |
| 286 | 20230905 | 144400 | 7720821100 | 39000 | 39000 | 39000 | 38950 | 51 |
| 287 | 20230905 | 144300 | 7718832300 | 38950 | 39000 | 39000 | 38950 | 265 |
| 288 | 20230905 | 144200 | 7708501550 | 39000 | 39000 | 39000 | 38950 | 416 |
| 289 | 20230905 | 144100 | 7692291500 | 39000 | 39000 | 39000 | 38950 | 318 |
| 290 | 20230905 | 144000 | 7679901150 | 39000 | 39000 | 39000 | 38950 | 179 |
| 291 | 20230905 | 143900 | 7672921750 | 38950 | 38950 | 39000 | 38950 | 230 |
| 292 | 20230905 | 143800 | 7663957200 | 38950 | 39000 | 39000 | 38950 | 522 |
| 293 | 20230905 | 143700 | 7643624000 | 38950 | 39000 | 39000 | 38950 | 1635 |
| 294 | 20230905 | 143600 | 7579871050 | 39000 | 39150 | 39150 | 39000 | 225 |
| 295 | 20230905 | 143500 | 7571085300 | 39150 | 39200 | 39200 | 39100 | 45 |
| 296 | 20230905 | 143400 | 7569323450 | 39200 | 39150 | 39200 | 39150 | 42 |
| 297 | 20230905 | 143300 | 7567678850 | 39150 | 39000 | 39150 | 39000 | 147 |
| 298 | 20230905 | 143200 | 7561941100 | 39000 | 39050 | 39050 | 39000 | 182 |
| 299 | 20230905 | 143100 | 7554835750 | 39050 | 39100 | 39100 | 39000 | 184 |
| 300 | 20230905 | 143000 | 7547651700 | 39000 | 39000 | 39100 | 39000 | 301 |
| 301 | 20230905 | 142900 | 7535895000 | 39050 | 39050 | 39050 | 39050 | 31 |
| 302 | 20230905 | 142800 | 7534684450 | 39000 | 39100 | 39100 | 39000 | 1532 |
| 303 | 20230905 | 142700 | 7474886550 | 39150 | 39100 | 39150 | 39100 | 554 |
| 304 | 20230905 | 142600 | 7453198650 | 39100 | 39150 | 39150 | 39100 | 104 |
| 305 | 20230905 | 142500 | 7449130100 | 39100 | 39150 | 39150 | 39100 | 69 |
| 306 | 20230905 | 142400 | 7446431250 | 39150 | 39100 | 39150 | 39050 | 174 |
| 307 | 20230905 | 142300 | 7439632350 | 39050 | 39100 | 39150 | 39050 | 203 |
| 308 | 20230905 | 142200 | 7431697100 | 39100 | 39100 | 39100 | 39050 | 161 |
| 309 | 20230905 | 142100 | 7425404500 | 39050 | 39150 | 39200 | 39050 | 1044 |
| 310 | 20230905 | 142000 | 7384562800 | 39150 | 39250 | 39250 | 39150 | 170 |
| 311 | 20230905 | 141900 | 7377899150 | 39200 | 39350 | 39450 | 39200 | 77 |
| 312 | 20230905 | 141800 | 7374867400 | 39150 | 39300 | 39350 | 39150 | 284 |
| 313 | 20230905 | 141700 | 7363735550 | 39250 | 39250 | 39250 | 39250 | 16 |
| 314 | 20230905 | 141600 | 7363107550 | 39150 | 39400 | 39400 | 39150 | 484 |
| 315 | 20230905 | 141500 | 7344139800 | 39300 | 39300 | 39300 | 39300 | 15 |
| 316 | 20230905 | 141400 | 7343550300 | 39300 | 39250 | 39350 | 39250 | 158 |
| 317 | 20230905 | 141300 | 7337340500 | 39250 | 39450 | 39450 | 39250 | 1376 |
| 318 | 20230905 | 141200 | 7283235300 | 39400 | 39400 | 39400 | 39350 | 108 |
| 319 | 20230905 | 141100 | 7278981200 | 39400 | 39400 | 39400 | 39350 | 85 |
| 320 | 20230905 | 141000 | 7275635000 | 39400 | 39400 | 39400 | 39350 | 43 |
| 321 | 20230905 | 140900 | 7273941800 | 39350 | 39400 | 39450 | 39350 | 144 |
| 322 | 20230905 | 140800 | 7268274150 | 39400 | 39400 | 39450 | 39350 | 794 |
| 323 | 20230905 | 140700 | 7236989150 | 39400 | 39450 | 39550 | 39400 | 1076 |
| 324 | 20230905 | 140600 | 7194513250 | 39500 | 39500 | 39550 | 39400 | 127 |
| 325 | 20230905 | 140500 | 7189502950 | 39550 | 39550 | 39550 | 39450 | 187 |
| 326 | 20230905 | 140400 | 7182115700 | 39550 | 39550 | 39550 | 39550 | 22 |
| 327 | 20230905 | 140300 | 7181245600 | 39500 | 39550 | 39550 | 39500 | 58 |
| 328 | 20230905 | 140200 | 7178953650 | 39550 | 39600 | 39600 | 39550 | 21 |
| 329 | 20230905 | 140100 | 7178123050 | 39550 | 39550 | 39550 | 39500 | 65 |
| 330 | 20230905 | 140000 | 7175553950 | 39550 | 39500 | 39550 | 39500 | 49 |
| 331 | 20230905 | 135900 | 7173618250 | 39450 | 39500 | 39550 | 39450 | 683 |
| 332 | 20230905 | 135800 | 7146640200 | 39450 | 39500 | 39500 | 39400 | 281 |
| 333 | 20230905 | 135700 | 7135559550 | 39450 | 39400 | 39450 | 39400 | 228 |
| 334 | 20230905 | 135600 | 7126566000 | 39450 | 39500 | 39500 | 39400 | 582 |
| 335 | 20230905 | 135500 | 7103607150 | 39450 | 39400 | 39450 | 39400 | 1093 |
| 336 | 20230905 | 135400 | 7060489150 | 39400 | 39400 | 39450 | 39400 | 367 |
| 337 | 20230905 | 135300 | 7046028550 | 39400 | 39450 | 39450 | 39400 | 104 |
| 338 | 20230905 | 135200 | 7041929600 | 39450 | 39450 | 39450 | 39450 | 26 |
| 339 | 20230905 | 135100 | 7040903900 | 39400 | 39450 | 39450 | 39400 | 188 |
| 340 | 20230905 | 135000 | 7033496300 | 39450 | 39450 | 39450 | 39450 | 33 |
| 341 | 20230905 | 134900 | 7032194450 | 39450 | 39450 | 39450 | 39450 | 128 |
| 342 | 20230905 | 134800 | 7027144850 | 39450 | 39450 | 39450 | 39400 | 156 |
| 343 | 20230905 | 134700 | 7020997450 | 39450 | 39450 | 39450 | 39450 | 31 |
| 344 | 20230905 | 134600 | 7019774500 | 39450 | 39400 | 39450 | 39350 | 560 |
| 345 | 20230905 | 134500 | 6997714100 | 39400 | 39350 | 39400 | 39350 | 123 |
| 346 | 20230905 | 134400 | 6992873550 | 39350 | 39350 | 39350 | 39300 | 124 |
| 347 | 20230905 | 134300 | 6987995400 | 39350 | 39350 | 39400 | 39350 | 92 |
| 348 | 20230905 | 134200 | 6984374500 | 39400 | 39400 | 39400 | 39350 | 31 |
| 349 | 20230905 | 134100 | 6983153200 | 39400 | 39400 | 39400 | 39350 | 87 |
| 350 | 20230905 | 134000 | 6979728200 | 39350 | 39350 | 39350 | 39350 | 70 |
| 351 | 20230905 | 133900 | 6976973700 | 39350 | 39400 | 39400 | 39350 | 48 |
| 352 | 20230905 | 133800 | 6975084150 | 39350 | 39350 | 39350 | 39350 | 157 |
| 353 | 20230905 | 133700 | 6968906200 | 39350 | 39350 | 39400 | 39350 | 302 |
| 354 | 20230905 | 133600 | 6957021500 | 39300 | 39450 | 39450 | 39300 | 334 |
| 355 | 20230905 | 133500 | 6943878850 | 39450 | 39350 | 39450 | 39350 | 92 |
| 356 | 20230905 | 133400 | 6940251550 | 39450 | 39450 | 39450 | 39350 | 78 |
| 357 | 20230905 | 133300 | 6937178600 | 39400 | 39400 | 39450 | 39400 | 135 |
| 358 | 20230905 | 133200 | 6931858600 | 39450 | 39400 | 39450 | 39400 | 380 |
| 359 | 20230905 | 133100 | 6916879100 | 39400 | 39250 | 39400 | 39250 | 75 |
| 360 | 20230905 | 133000 | 6913932500 | 39250 | 39400 | 39400 | 39200 | 33 |
| 361 | 20230905 | 132900 | 6912636600 | 39150 | 39200 | 39200 | 39150 | 121 |
| 362 | 20230905 | 132800 | 6907898050 | 39400 | 39250 | 39400 | 39150 | 313 |
| 363 | 20230905 | 132700 | 6895638300 | 39150 | 39350 | 39400 | 39150 | 2044 |
| 364 | 20230905 | 132600 | 6815467900 | 39350 | 39350 | 39400 | 39300 | 253 |
| 365 | 20230905 | 132500 | 6805512250 | 39350 | 39400 | 39400 | 39350 | 58 |
| 366 | 20230905 | 132400 | 6803229300 | 39350 | 39450 | 39450 | 39300 | 84 |
| 367 | 20230905 | 132300 | 6799918700 | 39450 | 39250 | 39450 | 39250 | 100 |
| 368 | 20230905 | 132200 | 6795984900 | 39450 | 39400 | 39450 | 39400 | 216 |
| 369 | 20230905 | 132100 | 6787473950 | 39450 | 39250 | 39450 | 39200 | 109 |
| 370 | 20230905 | 132000 | 6783194000 | 39400 | 39450 | 39450 | 39200 | 138 |
| 371 | 20230905 | 131900 | 6777774150 | 39450 | 39250 | 39450 | 39200 | 268 |
| 372 | 20230905 | 131800 | 6767258400 | 39250 | 39400 | 39400 | 39250 | 177 |
| 373 | 20230905 | 131700 | 6760292550 | 39400 | 39400 | 39400 | 39400 | 10 |
| 374 | 20230905 | 131600 | 6759898550 | 39350 | 39350 | 39400 | 39350 | 141 |
| 375 | 20230905 | 131500 | 6754348800 | 39350 | 39350 | 39400 | 39350 | 103 |
| 376 | 20230905 | 131400 | 6750293250 | 39350 | 39350 | 39350 | 39300 | 523 |
| 377 | 20230905 | 131300 | 6729717700 | 39250 | 39250 | 39350 | 39250 | 270 |
| 378 | 20230905 | 131200 | 6719114000 | 39300 | 39300 | 39300 | 39250 | 33 |
| 379 | 20230905 | 131100 | 6717817200 | 39300 | 39350 | 39350 | 39250 | 109 |
| 380 | 20230905 | 131000 | 6713533300 | 39300 | 39350 | 39350 | 39300 | 34 |
| 381 | 20230905 | 130900 | 6712196450 | 39250 | 39250 | 39350 | 39250 | 73 |
| 382 | 20230905 | 130800 | 6709329600 | 39250 | 39350 | 39350 | 39250 | 361 |
| 383 | 20230905 | 130700 | 6695159250 | 39350 | 39350 | 39350 | 39300 | 602 |
| 384 | 20230905 | 130600 | 6671497900 | 39350 | 39300 | 39350 | 39300 | 85 |
| 385 | 20230905 | 130500 | 6668156650 | 39350 | 39300 | 39350 | 39300 | 44 |
| 386 | 20230905 | 130400 | 6666426300 | 39350 | 39350 | 39350 | 39350 | 46 |
| 387 | 20230905 | 130300 | 6664616200 | 39350 | 39400 | 39400 | 39350 | 128 |
| 388 | 20230905 | 130200 | 6659578800 | 39350 | 39400 | 39450 | 39350 | 350 |
| 389 | 20230905 | 130100 | 6645800800 | 39400 | 39350 | 39400 | 39350 | 61 |
| 390 | 20230905 | 130000 | 6643400200 | 39350 | 39350 | 39350 | 39350 | 86 |
| 391 | 20230905 | 125900 | 6640016100 | 39350 | 39350 | 39400 | 39300 | 176 |
| 392 | 20230905 | 125800 | 6633093700 | 39400 | 39400 | 39400 | 39400 | 57 |
| 393 | 20230905 | 125700 | 6630847900 | 39350 | 39400 | 39400 | 39350 | 17 |
| 394 | 20230905 | 125600 | 6630178200 | 39400 | 39350 | 39450 | 39350 | 75 |
| 395 | 20230905 | 125500 | 6627225350 | 39400 | 39400 | 39400 | 39400 | 18 |
| 396 | 20230905 | 125400 | 6626516150 | 39350 | 39350 | 39400 | 39350 | 32 |
| 397 | 20230905 | 125300 | 6625256450 | 39350 | 39400 | 39400 | 39350 | 69 |
| 398 | 20230905 | 125200 | 6622540750 | 39400 | 39500 | 39500 | 39350 | 74 |
| 399 | 20230905 | 125100 | 6619624000 | 39350 | 39500 | 39500 | 39350 | 167 |
| 400 | 20230905 | 125000 | 6613039200 | 39450 | 39450 | 39450 | 39450 | 52 |
| 401 | 20230905 | 124900 | 6610987800 | 39500 | 39450 | 39500 | 39450 | 62 |
| 402 | 20230905 | 124800 | 6608540850 | 39350 | 39500 | 39500 | 39350 | 420 |
| 403 | 20230905 | 124700 | 6591968500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 404 | 20230905 | 124600 | 6591968500 | 39450 | 39450 | 39450 | 39450 | 56 |
| 405 | 20230905 | 124500 | 6589759300 | 39450 | 39500 | 39500 | 39450 | 59 |
| 406 | 20230905 | 124400 | 6587429900 | 39450 | 39450 | 39450 | 39450 | 84 |
| 407 | 20230905 | 124300 | 6584116100 | 39450 | 39450 | 39450 | 39400 | 82 |
| 408 | 20230905 | 124200 | 6580885050 | 39400 | 39400 | 39450 | 39400 | 27 |
| 409 | 20230905 | 124100 | 6579820050 | 39400 | 39500 | 39500 | 39400 | 11 |
| 410 | 20230905 | 124000 | 6579386450 | 39300 | 39450 | 39500 | 39300 | 219 |
| 411 | 20230905 | 123900 | 6570761950 | 39300 | 39300 | 39300 | 39300 | 2 |
| 412 | 20230905 | 123800 | 6570683350 | 39450 | 39300 | 39450 | 39250 | 329 |
| 413 | 20230905 | 123700 | 6557755700 | 39300 | 39500 | 39500 | 39300 | 352 |
| 414 | 20230905 | 123600 | 6543885950 | 39500 | 39500 | 39500 | 39450 | 318 |
| 415 | 20230905 | 123500 | 6531330400 | 39500 | 39500 | 39750 | 39500 | 605 |
| 416 | 20230905 | 123400 | 6507404150 | 39550 | 39550 | 39550 | 39550 | 29 |
| 417 | 20230905 | 123300 | 6506257200 | 39500 | 39550 | 39550 | 39500 | 9 |
| 418 | 20230905 | 123200 | 6505901400 | 39550 | 39550 | 39550 | 39550 | 267 |
| 419 | 20230905 | 123100 | 6495341550 | 39750 | 39500 | 39750 | 39500 | 174 |
| 420 | 20230905 | 123000 | 6488453500 | 39550 | 39600 | 39600 | 39550 | 1048 |
| 421 | 20230905 | 122900 | 6446977950 | 39750 | 39700 | 39800 | 39600 | 235 |
| 422 | 20230905 | 122800 | 6437656700 | 39600 | 39600 | 39600 | 39600 | 56 |
| 423 | 20230905 | 122700 | 6435439100 | 39650 | 39600 | 39650 | 39550 | 56 |
| 424 | 20230905 | 122600 | 6433219650 | 39600 | 39550 | 39650 | 39550 | 78 |
| 425 | 20230905 | 122500 | 6430132850 | 39550 | 39600 | 39600 | 39550 | 311 |
| 426 | 20230905 | 122400 | 6417820550 | 39600 | 39600 | 39700 | 39600 | 199 |
| 427 | 20230905 | 122300 | 6409940050 | 39700 | 39550 | 39700 | 39550 | 101 |
| 428 | 20230905 | 122200 | 6405940700 | 39550 | 39550 | 39550 | 39550 | 18 |
| 429 | 20230905 | 122100 | 6405228800 | 39500 | 39650 | 39650 | 39500 | 128 |
| 430 | 20230905 | 122000 | 6400169650 | 39500 | 39750 | 39750 | 39500 | 1278 |
| 431 | 20230905 | 121900 | 6349678000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 432 | 20230905 | 121800 | 6349678000 | 39500 | 39550 | 39800 | 39500 | 172 |
| 433 | 20230905 | 121700 | 6342865900 | 39500 | 39500 | 39500 | 39500 | 595 |
| 434 | 20230905 | 121600 | 6319363400 | 39500 | 39500 | 39550 | 39500 | 53 |
| 435 | 20230905 | 121500 | 6317269850 | 39500 | 39550 | 39550 | 39500 | 200 |
| 436 | 20230905 | 121400 | 6309363750 | 39550 | 39550 | 39550 | 39550 | 135 |
| 437 | 20230905 | 121300 | 6304024500 | 39550 | 39550 | 39600 | 39550 | 108 |
| 438 | 20230905 | 121200 | 6299751800 | 39600 | 39650 | 39650 | 39550 | 506 |
| 439 | 20230905 | 121100 | 6279709650 | 39700 | 39800 | 39800 | 39700 | 68 |
| 440 | 20230905 | 121000 | 6277006450 | 39750 | 39800 | 39800 | 39750 | 103 |
| 441 | 20230905 | 120900 | 6272910950 | 39850 | 39700 | 39850 | 39700 | 6 |
| 442 | 20230905 | 120800 | 6272672150 | 39850 | 39850 | 39850 | 39600 | 188 |
| 443 | 20230905 | 120700 | 6265194350 | 39600 | 39850 | 39850 | 39600 | 406 |
| 444 | 20230905 | 120600 | 6249035300 | 39600 | 39850 | 39850 | 39600 | 103 |
| 445 | 20230905 | 120500 | 6244953250 | 39650 | 39650 | 39850 | 39650 | 115 |
| 446 | 20230905 | 120400 | 6240385900 | 39850 | 39800 | 39850 | 39800 | 286 |
| 447 | 20230905 | 120300 | 6228990550 | 39800 | 39800 | 39800 | 39650 | 66 |
| 448 | 20230905 | 120200 | 6226372600 | 39650 | 39650 | 39650 | 39650 | 21 |
| 449 | 20230905 | 120100 | 6225539950 | 39800 | 39800 | 39800 | 39700 | 33 |
| 450 | 20230905 | 120000 | 6224228050 | 39600 | 39600 | 39600 | 39600 | 90 |
| 451 | 20230905 | 115900 | 6220664050 | 39750 | 39600 | 39750 | 39550 | 148 |
| 452 | 20230905 | 115800 | 6214805550 | 39550 | 39600 | 39600 | 39550 | 148 |
| 453 | 20230905 | 115700 | 6208949050 | 39600 | 39600 | 39750 | 39600 | 140 |
| 454 | 20230905 | 115600 | 6203403550 | 39750 | 39650 | 39750 | 39600 | 117 |
| 455 | 20230905 | 115500 | 6198758050 | 39600 | 39650 | 39650 | 39600 | 95 |
| 456 | 20230905 | 115400 | 6194995250 | 39650 | 39650 | 39750 | 39650 | 38 |
| 457 | 20230905 | 115300 | 6193487050 | 39600 | 39750 | 39750 | 39600 | 1240 |
| 458 | 20230905 | 115200 | 6144321900 | 39750 | 39750 | 39750 | 39750 | 100 |
| 459 | 20230905 | 115100 | 6140346900 | 39750 | 39750 | 39800 | 39750 | 52 |
| 460 | 20230905 | 115000 | 6138278400 | 39800 | 39800 | 39850 | 39800 | 146 |
| 461 | 20230905 | 114900 | 6132467550 | 39800 | 39850 | 39850 | 39800 | 12 |
| 462 | 20230905 | 114800 | 6131989700 | 39850 | 39800 | 39850 | 39700 | 216 |
| 463 | 20230905 | 114700 | 6123401850 | 39800 | 39800 | 39800 | 39800 | 10 |
| 464 | 20230905 | 114600 | 6123003850 | 39800 | 39800 | 39800 | 39800 | 10 |
| 465 | 20230905 | 114500 | 6122605850 | 39850 | 39900 | 39950 | 39850 | 134 |
| 466 | 20230905 | 114400 | 6117260150 | 39900 | 39850 | 39900 | 39850 | 24 |
| 467 | 20230905 | 114300 | 6116303700 | 39800 | 39750 | 39950 | 39750 | 131 |
| 468 | 20230905 | 114200 | 6111092150 | 39950 | 39900 | 39950 | 39750 | 165 |
| 469 | 20230905 | 114100 | 6104511500 | 39900 | 39900 | 39900 | 39900 | 194 |
| 470 | 20230905 | 114000 | 6096770900 | 39900 | 39750 | 39900 | 39750 | 104 |
| 471 | 20230905 | 113900 | 6092632850 | 39950 | 39750 | 39950 | 39700 | 192 |
| 472 | 20230905 | 113800 | 6084980400 | 39750 | 39800 | 39900 | 39750 | 649 |
| 473 | 20230905 | 113700 | 6059174300 | 39800 | 39750 | 39950 | 39750 | 706 |
| 474 | 20230905 | 113600 | 6031035100 | 39750 | 39800 | 39800 | 39750 | 27 |
| 475 | 20230905 | 113500 | 6029960850 | 39800 | 39900 | 39900 | 39800 | 99 |
| 476 | 20230905 | 113400 | 6026018250 | 39800 | 39900 | 39950 | 39800 | 85 |
| 477 | 20230905 | 113300 | 6022626550 | 39750 | 39950 | 39950 | 39750 | 822 |
| 478 | 20230905 | 113200 | 5989853350 | 39950 | 39900 | 39950 | 39900 | 141 |
| 479 | 20230905 | 113100 | 5984226250 | 39950 | 39900 | 39950 | 39900 | 183 |
| 480 | 20230905 | 113000 | 5976919850 | 39900 | 40000 | 40000 | 39900 | 116 |
| 481 | 20230905 | 112900 | 5972288250 | 39950 | 40000 | 40000 | 39950 | 337 |
| 482 | 20230905 | 112800 | 5958819100 | 40000 | 40000 | 40000 | 40000 | 477 |
| 483 | 20230905 | 112700 | 5939739100 | 40100 | 40100 | 40100 | 40000 | 92 |
| 484 | 20230905 | 112600 | 5936055100 | 40000 | 39950 | 40000 | 39950 | 32 |
| 485 | 20230905 | 112500 | 5934775400 | 39950 | 40100 | 40100 | 39950 | 77 |
| 486 | 20230905 | 112400 | 5931695650 | 40000 | 39950 | 40100 | 39950 | 444 |
| 487 | 20230905 | 112300 | 5913895000 | 40100 | 40050 | 40100 | 40000 | 109 |
| 488 | 20230905 | 112200 | 5909528300 | 39950 | 40050 | 40100 | 39950 | 313 |
| 489 | 20230905 | 112100 | 5896995300 | 39950 | 40000 | 40000 | 39950 | 164 |
| 490 | 20230905 | 112000 | 5890436450 | 40000 | 40150 | 40150 | 40000 | 462 |
| 491 | 20230905 | 111900 | 5871915250 | 40150 | 40050 | 40150 | 40000 | 923 |
| 492 | 20230905 | 111800 | 5834893900 | 40000 | 40050 | 40050 | 40000 | 587 |
| 493 | 20230905 | 111700 | 5811413000 | 40050 | 40100 | 40100 | 40050 | 259 |
| 494 | 20230905 | 111600 | 5801034700 | 40100 | 40100 | 40100 | 40050 | 132 |
| 495 | 20230905 | 111500 | 5795741750 | 40100 | 40100 | 40150 | 40100 | 1725 |
| 496 | 20230905 | 111400 | 5726560450 | 40050 | 40150 | 40150 | 40050 | 855 |
| 497 | 20230905 | 111300 | 5692271000 | 40150 | 39950 | 40150 | 39950 | 890 |
| 498 | 20230905 | 111200 | 5656612350 | 39950 | 40050 | 40100 | 39950 | 407 |
| 499 | 20230905 | 111100 | 5640313300 | 40050 | 39800 | 40050 | 39800 | 2979 |
| 500 | 20230905 | 111000 | 5521331200 | 39850 | 39750 | 39850 | 39750 | 954 |
| 501 | 20230905 | 110900 | 5483337050 | 39800 | 39750 | 39800 | 39750 | 300 |
| 502 | 20230905 | 110800 | 5471410850 | 39700 | 39650 | 39700 | 39650 | 204 |
| 503 | 20230905 | 110700 | 5463317150 | 39650 | 39650 | 39700 | 39650 | 231 |
| 504 | 20230905 | 110600 | 5454148700 | 39700 | 39650 | 39700 | 39650 | 15 |
| 505 | 20230905 | 110500 | 5453553900 | 39650 | 39650 | 39650 | 39600 | 106 |
| 506 | 20230905 | 110400 | 5449353850 | 39650 | 39700 | 39750 | 39650 | 127 |
| 507 | 20230905 | 110300 | 5444312450 | 39700 | 39700 | 39700 | 39600 | 183 |
| 508 | 20230905 | 110200 | 5437053150 | 39650 | 39650 | 39700 | 39500 | 785 |
| 509 | 20230905 | 110100 | 5405936200 | 39650 | 39450 | 39650 | 39450 | 253 |
| 510 | 20230905 | 110000 | 5395918700 | 39450 | 39500 | 39500 | 39400 | 172 |
| 511 | 20230905 | 105900 | 5389129300 | 39500 | 39500 | 39550 | 39500 | 304 |
| 512 | 20230905 | 105800 | 5377121100 | 39450 | 39250 | 39450 | 39250 | 1434 |
| 513 | 20230905 | 105700 | 5320727100 | 39300 | 39250 | 39300 | 39200 | 452 |
| 514 | 20230905 | 105600 | 5302986050 | 39200 | 39250 | 39250 | 39200 | 242 |
| 515 | 20230905 | 105500 | 5293488600 | 39250 | 39200 | 39300 | 39200 | 125 |
| 516 | 20230905 | 105400 | 5288578450 | 39300 | 39250 | 39300 | 39200 | 143 |
| 517 | 20230905 | 105300 | 5282964900 | 39200 | 39200 | 39200 | 39100 | 142 |
| 518 | 20230905 | 105200 | 5277404100 | 39100 | 39100 | 39100 | 39050 | 286 |
| 519 | 20230905 | 105100 | 5266227500 | 39050 | 39100 | 39100 | 39000 | 91 |
| 520 | 20230905 | 105000 | 5262675550 | 39100 | 39200 | 39250 | 39100 | 395 |
| 521 | 20230905 | 104900 | 5247200450 | 39200 | 39200 | 39200 | 39200 | 222 |
| 522 | 20230905 | 104800 | 5238498050 | 39000 | 39100 | 39200 | 39000 | 267 |
| 523 | 20230905 | 104700 | 5228078900 | 39100 | 39100 | 39100 | 39100 | 42 |
| 524 | 20230905 | 104600 | 5226436700 | 39100 | 38900 | 39100 | 38900 | 52 |
| 525 | 20230905 | 104500 | 5224413500 | 38900 | 38900 | 38900 | 38900 | 298 |
| 526 | 20230905 | 104400 | 5212821300 | 38850 | 38950 | 39150 | 38850 | 465 |
| 527 | 20230905 | 104300 | 5194729600 | 39000 | 39000 | 39150 | 39000 | 343 |
| 528 | 20230905 | 104200 | 5181346400 | 39000 | 39000 | 39000 | 39000 | 65 |
| 529 | 20230905 | 104100 | 5178811400 | 39050 | 39000 | 39100 | 39000 | 313 |
| 530 | 20230905 | 104000 | 5166596300 | 39000 | 38900 | 39000 | 38900 | 224 |
| 531 | 20230905 | 103900 | 5157874050 | 38850 | 38750 | 39000 | 38750 | 298 |
| 532 | 20230905 | 103800 | 5146301450 | 38750 | 38800 | 38800 | 38650 | 13515 |
| 533 | 20230905 | 103700 | 4623267750 | 38800 | 38900 | 39000 | 38800 | 871 |
| 534 | 20230905 | 103600 | 4589450600 | 38900 | 38950 | 38950 | 38850 | 1892 |
| 535 | 20230905 | 103500 | 4515796550 | 38950 | 39100 | 39100 | 38950 | 613 |
| 536 | 20230905 | 103400 | 4491894650 | 39050 | 39150 | 39200 | 39050 | 358 |
| 537 | 20230905 | 103300 | 4477898700 | 39100 | 39100 | 39150 | 39100 | 235 |
| 538 | 20230905 | 103200 | 4468709400 | 39200 | 39200 | 39200 | 39100 | 102 |
| 539 | 20230905 | 103100 | 4464718200 | 39100 | 39100 | 39100 | 39100 | 43 |
| 540 | 20230905 | 103000 | 4463036900 | 39100 | 39000 | 39100 | 38950 | 749 |
| 541 | 20230905 | 102900 | 4433823500 | 39000 | 39100 | 39100 | 39000 | 137 |
| 542 | 20230905 | 102800 | 4428480000 | 39100 | 39000 | 39100 | 38950 | 430 |
| 543 | 20230905 | 102700 | 4411696100 | 39050 | 39050 | 39050 | 39000 | 602 |
| 544 | 20230905 | 102600 | 4388203350 | 39050 | 39100 | 39100 | 39000 | 1344 |
| 545 | 20230905 | 102500 | 4335741700 | 39100 | 39300 | 39350 | 39100 | 6268 |
| 546 | 20230905 | 102400 | 4089933350 | 39300 | 39350 | 39350 | 39300 | 29 |
| 547 | 20230905 | 102300 | 4088792550 | 39300 | 39350 | 39350 | 39300 | 103 |
| 548 | 20230905 | 102200 | 4084743350 | 39350 | 39350 | 39350 | 39300 | 76 |
| 549 | 20230905 | 102100 | 4081754050 | 39350 | 39300 | 39350 | 39300 | 153 |
| 550 | 20230905 | 102000 | 4075740550 | 39300 | 39350 | 39450 | 39300 | 406 |
| 551 | 20230905 | 101900 | 4059766750 | 39400 | 39400 | 39400 | 39350 | 159 |
| 552 | 20230905 | 101800 | 4053502650 | 39400 | 39350 | 39400 | 39350 | 59 |
| 553 | 20230905 | 101700 | 4051180200 | 39350 | 39400 | 39450 | 39350 | 1485 |
| 554 | 20230905 | 101600 | 3992712550 | 39400 | 39450 | 39450 | 39400 | 24 |
| 555 | 20230905 | 101500 | 3991765850 | 39450 | 39500 | 39500 | 39450 | 138 |
| 556 | 20230905 | 101400 | 3986320900 | 39500 | 39400 | 39500 | 39400 | 110 |
| 557 | 20230905 | 101300 | 3981983900 | 39450 | 39400 | 39450 | 39350 | 105 |
| 558 | 20230905 | 101200 | 3977851450 | 39400 | 39500 | 39500 | 39400 | 897 |
| 559 | 20230905 | 101100 | 3942501450 | 39450 | 39400 | 39450 | 39400 | 224 |
| 560 | 20230905 | 101000 | 3933675150 | 39400 | 39450 | 39500 | 39400 | 176 |
| 561 | 20230905 | 100900 | 3926731600 | 39450 | 39500 | 39550 | 39450 | 761 |
| 562 | 20230905 | 100800 | 3896681850 | 39550 | 39550 | 39550 | 39500 | 570 |
| 563 | 20230905 | 100700 | 3874161450 | 39550 | 39500 | 39600 | 39500 | 99 |
| 564 | 20230905 | 100600 | 3870246300 | 39500 | 39600 | 39750 | 39500 | 1267 |
| 565 | 20230905 | 100500 | 3820113400 | 39650 | 39700 | 39700 | 39650 | 175 |
| 566 | 20230905 | 100400 | 3813170050 | 39700 | 39650 | 39700 | 39650 | 107 |
| 567 | 20230905 | 100300 | 3808923450 | 39600 | 39700 | 39700 | 39550 | 180 |
| 568 | 20230905 | 100200 | 3801795400 | 39650 | 39650 | 39650 | 39550 | 1068 |
| 569 | 20230905 | 100100 | 3759500650 | 39650 | 39650 | 39700 | 39650 | 361 |
| 570 | 20230905 | 100000 | 3745185800 | 39650 | 39650 | 39700 | 39650 | 355 |
| 571 | 20230905 | 095900 | 3731110000 | 39700 | 39800 | 39800 | 39700 | 883 |
| 572 | 20230905 | 095800 | 3696019000 | 39900 | 40000 | 40050 | 39850 | 772 |
| 573 | 20230905 | 095700 | 3665196250 | 40050 | 40050 | 40050 | 40050 | 9 |
| 574 | 20230905 | 095600 | 3664835800 | 40050 | 40150 | 40150 | 40050 | 100 |
| 575 | 20230905 | 095500 | 3660821400 | 40150 | 40000 | 40200 | 39950 | 2428 |
| 576 | 20230905 | 095400 | 3563495950 | 39950 | 39900 | 40000 | 39900 | 73 |
| 577 | 20230905 | 095300 | 3560580250 | 39900 | 40000 | 40000 | 39900 | 551 |
| 578 | 20230905 | 095200 | 3538595050 | 39950 | 39950 | 39950 | 39900 | 481 |
| 579 | 20230905 | 095100 | 3519380300 | 39950 | 39950 | 39950 | 39900 | 683 |
| 580 | 20230905 | 095000 | 3492097100 | 39950 | 39900 | 39950 | 39800 | 308 |
| 581 | 20230905 | 094900 | 3479816700 | 39900 | 39850 | 39900 | 39850 | 382 |
| 582 | 20230905 | 094800 | 3464592900 | 39850 | 39850 | 39900 | 39750 | 151 |
| 583 | 20230905 | 094700 | 3458577350 | 39850 | 39800 | 39850 | 39700 | 887 |
| 584 | 20230905 | 094600 | 3423295700 | 39800 | 39950 | 39950 | 39700 | 1023 |
| 585 | 20230905 | 094500 | 3382618500 | 39950 | 40000 | 40000 | 39850 | 754 |
| 586 | 20230905 | 094400 | 3352498950 | 40150 | 40100 | 40150 | 40050 | 99 |
| 587 | 20230905 | 094300 | 3348530500 | 40100 | 40050 | 40100 | 40000 | 40 |
| 588 | 20230905 | 094200 | 3346928250 | 40050 | 40100 | 40150 | 40050 | 460 |
| 589 | 20230905 | 094100 | 3328493400 | 40150 | 40050 | 40200 | 40050 | 122 |
| 590 | 20230905 | 094000 | 3323595400 | 40200 | 40200 | 40200 | 40100 | 873 |
| 591 | 20230905 | 093900 | 3288524000 | 40200 | 40200 | 40200 | 40150 | 170 |
| 592 | 20230905 | 093800 | 3281690050 | 40150 | 40100 | 40250 | 40100 | 742 |
| 593 | 20230905 | 093700 | 3251874000 | 40100 | 39950 | 40100 | 39950 | 1014 |
| 594 | 20230905 | 093600 | 3211306850 | 39900 | 39750 | 39900 | 39650 | 2762 |
| 595 | 20230905 | 093500 | 3101578550 | 39800 | 39900 | 39900 | 39750 | 511 |
| 596 | 20230905 | 093400 | 3081248450 | 39900 | 39950 | 39950 | 39800 | 1243 |
| 597 | 20230905 | 093300 | 3031689450 | 39950 | 39950 | 40000 | 39900 | 884 |
| 598 | 20230905 | 093200 | 2996367450 | 39950 | 39950 | 40000 | 39900 | 505 |
| 599 | 20230905 | 093100 | 2976191200 | 39950 | 39950 | 40000 | 39950 | 1094 |
| 600 | 20230905 | 093000 | 2932449600 | 39950 | 40250 | 40250 | 39950 | 3487 |
| 601 | 20230905 | 092900 | 2792666850 | 40250 | 40300 | 40350 | 40200 | 1477 |
| 602 | 20230905 | 092800 | 2733198100 | 40350 | 40300 | 40350 | 40300 | 240 |
| 603 | 20230905 | 092700 | 2723523900 | 40300 | 40350 | 40400 | 40300 | 754 |
| 604 | 20230905 | 092600 | 2693096750 | 40350 | 40200 | 40350 | 40150 | 3418 |
| 605 | 20230905 | 092500 | 2555391400 | 40150 | 40050 | 40200 | 40050 | 358 |
| 606 | 20230905 | 092400 | 2541017800 | 40050 | 40200 | 40250 | 40050 | 1981 |
| 607 | 20230905 | 092300 | 2461541750 | 40100 | 40200 | 40250 | 40100 | 924 |
| 608 | 20230905 | 092200 | 2424408950 | 40250 | 40050 | 40300 | 40050 | 696 |
| 609 | 20230905 | 092100 | 2396395750 | 40300 | 40150 | 40300 | 40050 | 2701 |
| 610 | 20230905 | 092000 | 2287819550 | 40200 | 40150 | 40200 | 40100 | 848 |
| 611 | 20230905 | 091900 | 2253788600 | 40150 | 40200 | 40200 | 40100 | 866 |
| 612 | 20230905 | 091800 | 2218989100 | 40200 | 40050 | 40200 | 40050 | 901 |
| 613 | 20230905 | 091700 | 2182839150 | 40050 | 39800 | 40100 | 39750 | 1403 |
| 614 | 20230905 | 091600 | 2126825100 | 39850 | 39900 | 39900 | 39800 | 2835 |
| 615 | 20230905 | 091500 | 2013860450 | 39900 | 39700 | 39950 | 39650 | 2281 |
| 616 | 20230905 | 091400 | 1923140250 | 39700 | 40250 | 40250 | 39700 | 8547 |
| 617 | 20230905 | 091300 | 1581239300 | 40200 | 40250 | 40350 | 40150 | 4171 |
| 618 | 20230905 | 091200 | 1413378950 | 40250 | 40000 | 40400 | 40000 | 6107 |
| 619 | 20230905 | 091100 | 1167594550 | 40000 | 40050 | 40200 | 39850 | 2522 |
| 620 | 20230905 | 091000 | 1066549550 | 40100 | 40000 | 40250 | 40000 | 3775 |
| 621 | 20230905 | 090900 | 915070200 | 40100 | 39950 | 40100 | 39650 | 5202 |
| 622 | 20230905 | 090800 | 707145950 | 40000 | 39700 | 40100 | 39700 | 4162 |
| 623 | 20230905 | 090700 | 541021850 | 39700 | 39650 | 39700 | 39600 | 780 |
| 624 | 20230905 | 090600 | 510083800 | 39650 | 39500 | 39650 | 39500 | 1307 |
| 625 | 20230905 | 090500 | 458400600 | 39300 | 39400 | 39600 | 39250 | 1931 |
| 626 | 20230905 | 090400 | 382295400 | 39400 | 39550 | 39650 | 39400 | 1562 |
| 627 | 20230905 | 090300 | 320591250 | 39550 | 39350 | 39550 | 39350 | 3099 |
| 628 | 20230905 | 090200 | 198317900 | 39400 | 39200 | 39400 | 39100 | 1090 |
| 629 | 20230905 | 090100 | 155546900 | 39150 | 39100 | 39400 | 39100 | 665 |
| 630 | 20230905 | 090000 | 129483650 | 39100 | 39350 | 39400 | 39100 | 3296 |