33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 3 | 20230904 | 190900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230904 | 190800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230904 | 190700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230904 | 190600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230904 | 190500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230904 | 190400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230904 | 190300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230904 | 190200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230904 | 190100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230904 | 190000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230904 | 185900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230904 | 185800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230904 | 185700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230904 | 185600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230904 | 185500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230904 | 185400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230904 | 185300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230904 | 185200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230904 | 185100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230904 | 185000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230904 | 184900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230904 | 184800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230904 | 184700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230904 | 184600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230904 | 184500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230904 | 184400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230904 | 184300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230904 | 184200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230904 | 184100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230904 | 184000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 33 | 20230904 | 183900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230904 | 183800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230904 | 183700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230904 | 183600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230904 | 183500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230904 | 183400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230904 | 183300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230904 | 183200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230904 | 183100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230904 | 183000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230904 | 182900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230904 | 182800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230904 | 182700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230904 | 182600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230904 | 182500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230904 | 182400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230904 | 182300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230904 | 182200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230904 | 182100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230904 | 182000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230904 | 181900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230904 | 181800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230904 | 181700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230904 | 181600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230904 | 181500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230904 | 181400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230904 | 181300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230904 | 181200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230904 | 181100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230904 | 181000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 63 | 20230904 | 180900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230904 | 180800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230904 | 180700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230904 | 180600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230904 | 180500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230904 | 180400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230904 | 180300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230904 | 180200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230904 | 180100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230904 | 180000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230904 | 175900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230904 | 175800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230904 | 175700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230904 | 175600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230904 | 175500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230904 | 175400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230904 | 175300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230904 | 175200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230904 | 175100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230904 | 175000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230904 | 174900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230904 | 174800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230904 | 174700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230904 | 174600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230904 | 174500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230904 | 174400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230904 | 174300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230904 | 174200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230904 | 174100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230904 | 174000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 93 | 20230904 | 173900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230904 | 173800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230904 | 173700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230904 | 173600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230904 | 173500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230904 | 173400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230904 | 173300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230904 | 173200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230904 | 173100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230904 | 173000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230904 | 172900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230904 | 172800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230904 | 172700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230904 | 172600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230904 | 172500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230904 | 172400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230904 | 172300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230904 | 172200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230904 | 172100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230904 | 172000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230904 | 171900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230904 | 171800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230904 | 171700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230904 | 171600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230904 | 171500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230904 | 171400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230904 | 171300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230904 | 171200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230904 | 171100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230904 | 171000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 123 | 20230904 | 170900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230904 | 170800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230904 | 170700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230904 | 170600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230904 | 170500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230904 | 170400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230904 | 170300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230904 | 170200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230904 | 170100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230904 | 170000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230904 | 165900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230904 | 165800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230904 | 165700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230904 | 165600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230904 | 165500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230904 | 165400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230904 | 165300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230904 | 165200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230904 | 165100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230904 | 165000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230904 | 164900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230904 | 164800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230904 | 164700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230904 | 164600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230904 | 164500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230904 | 164400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230904 | 164300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230904 | 164200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230904 | 164100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230904 | 164000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 153 | 20230904 | 163900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230904 | 163800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230904 | 163700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230904 | 163600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230904 | 163500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230904 | 163400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230904 | 163300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230904 | 163200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230904 | 163100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230904 | 163000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230904 | 162900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230904 | 162800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230904 | 162700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230904 | 162600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230904 | 162500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230904 | 162400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230904 | 162300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230904 | 162200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230904 | 162100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230904 | 162000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230904 | 161900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230904 | 161800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230904 | 161700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230904 | 161600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230904 | 161500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230904 | 161400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230904 | 161300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230904 | 161200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230904 | 161100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230904 | 161000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 183 | 20230904 | 160900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230904 | 160800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230904 | 160700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230904 | 160600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230904 | 160500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230904 | 160400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230904 | 160300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230904 | 160200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230904 | 160100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230904 | 160000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230904 | 155900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230904 | 155800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230904 | 155700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230904 | 155600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230904 | 155500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230904 | 155400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230904 | 155300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230904 | 155200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230904 | 155100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230904 | 155000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230904 | 154900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230904 | 154800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230904 | 154700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230904 | 154600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230904 | 154500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230904 | 154400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230904 | 154300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230904 | 154200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230904 | 154100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230904 | 154000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 213 | 20230904 | 153900 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230904 | 153800 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230904 | 153700 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230904 | 153600 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230904 | 153500 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230904 | 153400 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230904 | 153300 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230904 | 153200 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230904 | 153100 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230904 | 153000 | 10201728200 | 39700 | 39700 | 39700 | 39700 | 2084 |
| 223 | 20230904 | 152900 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230904 | 152800 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230904 | 152700 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230904 | 152600 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230904 | 152500 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230904 | 152400 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230904 | 152300 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230904 | 152200 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230904 | 152100 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230904 | 152000 | 10118993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230904 | 151900 | 10118993400 | 39700 | 39650 | 39800 | 39650 | 1205 |
| 234 | 20230904 | 151800 | 10071124500 | 39700 | 39500 | 39700 | 39500 | 222 |
| 235 | 20230904 | 151700 | 10062330800 | 39500 | 39650 | 39750 | 39450 | 728 |
| 236 | 20230904 | 151600 | 10033530250 | 39600 | 39650 | 39700 | 39500 | 266 |
| 237 | 20230904 | 151500 | 10022984700 | 39650 | 39700 | 39800 | 39500 | 558 |
| 238 | 20230904 | 151400 | 10000855850 | 39750 | 39600 | 39800 | 39550 | 628 |
| 239 | 20230904 | 151300 | 9975978300 | 39600 | 39700 | 39800 | 39550 | 932 |
| 240 | 20230904 | 151200 | 9938991500 | 39750 | 39700 | 39750 | 39650 | 378 |
| 241 | 20230904 | 151100 | 9923985000 | 39700 | 39700 | 39700 | 39600 | 276 |
| 242 | 20230904 | 151000 | 9913036550 | 39700 | 39700 | 39750 | 39550 | 414 |
| 243 | 20230904 | 150900 | 9896625400 | 39700 | 39650 | 39700 | 39600 | 381 |
| 244 | 20230904 | 150800 | 9881515950 | 39650 | 39750 | 39750 | 39650 | 307 |
| 245 | 20230904 | 150700 | 9869336800 | 39750 | 39600 | 39750 | 39500 | 311 |
| 246 | 20230904 | 150600 | 9857012450 | 39600 | 39500 | 39600 | 39500 | 287 |
| 247 | 20230904 | 150500 | 9845669750 | 39400 | 39300 | 39500 | 39300 | 483 |
| 248 | 20230904 | 150400 | 9826647100 | 39300 | 39250 | 39300 | 39200 | 207 |
| 249 | 20230904 | 150300 | 9818520000 | 39300 | 39250 | 39300 | 39250 | 412 |
| 250 | 20230904 | 150200 | 9802335750 | 39300 | 39400 | 39400 | 39200 | 280 |
| 251 | 20230904 | 150100 | 9791342100 | 39200 | 39350 | 39400 | 39200 | 1733 |
| 252 | 20230904 | 150000 | 9723273750 | 39400 | 39600 | 39600 | 39400 | 1141 |
| 253 | 20230904 | 145900 | 9678255100 | 39600 | 39600 | 39600 | 39550 | 298 |
| 254 | 20230904 | 145800 | 9666459300 | 39600 | 39650 | 39650 | 39500 | 493 |
| 255 | 20230904 | 145700 | 9646967800 | 39650 | 39550 | 39700 | 39500 | 720 |
| 256 | 20230904 | 145600 | 9618474750 | 39600 | 39650 | 39650 | 39500 | 927 |
| 257 | 20230904 | 145500 | 9581806850 | 39700 | 39700 | 39700 | 39600 | 568 |
| 258 | 20230904 | 145400 | 9559285000 | 39650 | 39900 | 39900 | 39650 | 1156 |
| 259 | 20230904 | 145300 | 9513331500 | 39850 | 39850 | 39900 | 39800 | 310 |
| 260 | 20230904 | 145200 | 9500974250 | 39850 | 39850 | 39850 | 39750 | 782 |
| 261 | 20230904 | 145100 | 9469859600 | 39800 | 39850 | 39850 | 39800 | 351 |
| 262 | 20230904 | 145000 | 9455877500 | 39850 | 39850 | 39850 | 39800 | 283 |
| 263 | 20230904 | 144900 | 9444601950 | 39850 | 39850 | 39850 | 39800 | 507 |
| 264 | 20230904 | 144800 | 9424416500 | 39850 | 39850 | 39950 | 39750 | 941 |
| 265 | 20230904 | 144700 | 9386927250 | 39900 | 39950 | 39950 | 39850 | 211 |
| 266 | 20230904 | 144600 | 9378507600 | 39900 | 39950 | 40000 | 39900 | 397 |
| 267 | 20230904 | 144500 | 9362644600 | 39950 | 39950 | 40000 | 39900 | 291 |
| 268 | 20230904 | 144400 | 9351016900 | 39900 | 39900 | 40000 | 39900 | 350 |
| 269 | 20230904 | 144300 | 9337039250 | 39950 | 40000 | 40000 | 39850 | 487 |
| 270 | 20230904 | 144200 | 9317590750 | 39950 | 40000 | 40000 | 39850 | 671 |
| 271 | 20230904 | 144100 | 9290793350 | 40000 | 40050 | 40050 | 39950 | 305 |
| 272 | 20230904 | 144000 | 9278594600 | 40000 | 39950 | 40100 | 39900 | 446 |
| 273 | 20230904 | 143900 | 9260764150 | 40050 | 40100 | 40100 | 40050 | 444 |
| 274 | 20230904 | 143800 | 9242971150 | 40050 | 40050 | 40100 | 40000 | 521 |
| 275 | 20230904 | 143700 | 9222105000 | 40050 | 40050 | 40100 | 40000 | 287 |
| 276 | 20230904 | 143600 | 9210614800 | 40050 | 40050 | 40050 | 39950 | 422 |
| 277 | 20230904 | 143500 | 9193723950 | 40050 | 40000 | 40050 | 39950 | 279 |
| 278 | 20230904 | 143400 | 9182558900 | 40000 | 39900 | 40050 | 39900 | 710 |
| 279 | 20230904 | 143300 | 9154162600 | 39950 | 39900 | 39950 | 39900 | 249 |
| 280 | 20230904 | 143200 | 9144221950 | 39900 | 39900 | 39950 | 39850 | 415 |
| 281 | 20230904 | 143100 | 9127654000 | 39900 | 40000 | 40000 | 39800 | 394 |
| 282 | 20230904 | 143000 | 9111937300 | 40000 | 40000 | 40050 | 39900 | 367 |
| 283 | 20230904 | 142900 | 9097267250 | 40050 | 40100 | 40100 | 40000 | 184 |
| 284 | 20230904 | 142800 | 9089897200 | 40100 | 39950 | 40100 | 39950 | 274 |
| 285 | 20230904 | 142700 | 9078930100 | 39950 | 40000 | 40050 | 39900 | 410 |
| 286 | 20230904 | 142600 | 9062526250 | 39950 | 39950 | 40000 | 39950 | 191 |
| 287 | 20230904 | 142500 | 9054890650 | 40000 | 39950 | 40000 | 39900 | 364 |
| 288 | 20230904 | 142400 | 9040339300 | 39900 | 39950 | 39950 | 39800 | 243 |
| 289 | 20230904 | 142300 | 9030644650 | 39950 | 39850 | 40000 | 39750 | 628 |
| 290 | 20230904 | 142200 | 9005616400 | 39950 | 40100 | 40100 | 39900 | 694 |
| 291 | 20230904 | 142100 | 8977863750 | 40100 | 40000 | 40100 | 40000 | 291 |
| 292 | 20230904 | 142000 | 8966202000 | 40050 | 40000 | 40050 | 40000 | 193 |
| 293 | 20230904 | 141900 | 8958478000 | 40000 | 40000 | 40100 | 40000 | 445 |
| 294 | 20230904 | 141800 | 8940654500 | 40000 | 40000 | 40000 | 39900 | 370 |
| 295 | 20230904 | 141700 | 8925861150 | 40000 | 40150 | 40150 | 39950 | 1628 |
| 296 | 20230904 | 141600 | 8860674850 | 40150 | 40050 | 40150 | 40050 | 712 |
| 297 | 20230904 | 141500 | 8832134800 | 40050 | 39950 | 40050 | 39950 | 1486 |
| 298 | 20230904 | 141400 | 8772684700 | 39950 | 39950 | 40000 | 39900 | 860 |
| 299 | 20230904 | 141300 | 8738325750 | 39950 | 39850 | 39950 | 39850 | 377 |
| 300 | 20230904 | 141200 | 8723281950 | 39850 | 40000 | 40000 | 39850 | 1402 |
| 301 | 20230904 | 141100 | 8667295050 | 40000 | 39950 | 40000 | 39800 | 1295 |
| 302 | 20230904 | 141000 | 8615580900 | 39950 | 39550 | 39950 | 39500 | 7426 |
| 303 | 20230904 | 140900 | 8321405850 | 39550 | 39550 | 39550 | 39500 | 367 |
| 304 | 20230904 | 140800 | 8306894700 | 39550 | 39550 | 39550 | 39500 | 706 |
| 305 | 20230904 | 140700 | 8278991400 | 39550 | 39500 | 39550 | 39500 | 500 |
| 306 | 20230904 | 140600 | 8259231600 | 39550 | 39500 | 39550 | 39500 | 511 |
| 307 | 20230904 | 140500 | 8239037200 | 39550 | 39500 | 39550 | 39450 | 584 |
| 308 | 20230904 | 140400 | 8215973350 | 39500 | 39550 | 39550 | 39450 | 1066 |
| 309 | 20230904 | 140300 | 8173904700 | 39550 | 39350 | 39550 | 39300 | 625 |
| 310 | 20230904 | 140200 | 8149253250 | 39350 | 39500 | 39550 | 39350 | 420 |
| 311 | 20230904 | 140100 | 8132683300 | 39450 | 39550 | 39550 | 39450 | 302 |
| 312 | 20230904 | 140000 | 8120762650 | 39550 | 39550 | 39600 | 39150 | 1051 |
| 313 | 20230904 | 135900 | 8079328800 | 39550 | 39600 | 39600 | 39500 | 458 |
| 314 | 20230904 | 135800 | 8061201600 | 39550 | 39550 | 39600 | 39500 | 307 |
| 315 | 20230904 | 135700 | 8049059750 | 39550 | 39550 | 39550 | 39500 | 209 |
| 316 | 20230904 | 135600 | 8040796450 | 39550 | 39500 | 39550 | 39450 | 305 |
| 317 | 20230904 | 135500 | 8028747350 | 39500 | 39550 | 39600 | 39450 | 435 |
| 318 | 20230904 | 135400 | 8011567150 | 39600 | 39550 | 39650 | 39550 | 484 |
| 319 | 20230904 | 135300 | 7992392350 | 39600 | 39650 | 39650 | 39500 | 244 |
| 320 | 20230904 | 135200 | 7982731450 | 39650 | 39500 | 39700 | 39400 | 3002 |
| 321 | 20230904 | 135100 | 7863975650 | 39500 | 39500 | 39500 | 39450 | 418 |
| 322 | 20230904 | 135000 | 7847472550 | 39500 | 39500 | 39500 | 39400 | 517 |
| 323 | 20230904 | 134900 | 7827074050 | 39500 | 39500 | 39500 | 39450 | 312 |
| 324 | 20230904 | 134800 | 7814754250 | 39450 | 39500 | 39550 | 39450 | 1235 |
| 325 | 20230904 | 134700 | 7765971900 | 39500 | 39450 | 39500 | 39450 | 200 |
| 326 | 20230904 | 134600 | 7758073950 | 39500 | 39600 | 39600 | 39450 | 558 |
| 327 | 20230904 | 134500 | 7736021350 | 39600 | 39650 | 39650 | 39450 | 624 |
| 328 | 20230904 | 134400 | 7711313400 | 39650 | 39600 | 39650 | 39500 | 484 |
| 329 | 20230904 | 134300 | 7692158450 | 39600 | 39700 | 39700 | 39600 | 404 |
| 330 | 20230904 | 134200 | 7676139500 | 39700 | 39600 | 39700 | 39600 | 348 |
| 331 | 20230904 | 134100 | 7662332900 | 39650 | 39650 | 39650 | 39600 | 210 |
| 332 | 20230904 | 134000 | 7654012200 | 39650 | 39600 | 39700 | 39600 | 1072 |
| 333 | 20230904 | 133900 | 7611514550 | 39600 | 39600 | 39650 | 39550 | 383 |
| 334 | 20230904 | 133800 | 7596353500 | 39600 | 39700 | 39700 | 39600 | 774 |
| 335 | 20230904 | 133700 | 7565662000 | 39700 | 39450 | 39700 | 39450 | 1736 |
| 336 | 20230904 | 133600 | 7496956150 | 39500 | 39500 | 39500 | 39450 | 220 |
| 337 | 20230904 | 133500 | 7488268500 | 39500 | 39400 | 39550 | 39400 | 1764 |
| 338 | 20230904 | 133400 | 7418694100 | 39400 | 39250 | 39400 | 39250 | 1401 |
| 339 | 20230904 | 133300 | 7363606600 | 39250 | 39250 | 39250 | 39100 | 592 |
| 340 | 20230904 | 133200 | 7340383900 | 39250 | 39150 | 39250 | 39150 | 370 |
| 341 | 20230904 | 133100 | 7325877150 | 39150 | 39100 | 39150 | 39050 | 151 |
| 342 | 20230904 | 133000 | 7319973450 | 39100 | 39100 | 39100 | 39000 | 75 |
| 343 | 20230904 | 132900 | 7317045850 | 39100 | 39050 | 39100 | 39050 | 118 |
| 344 | 20230904 | 132800 | 7312435700 | 39050 | 39050 | 39050 | 39000 | 252 |
| 345 | 20230904 | 132700 | 7302602050 | 39050 | 39100 | 39100 | 39050 | 114 |
| 346 | 20230904 | 132600 | 7298148300 | 39050 | 39100 | 39100 | 39050 | 92 |
| 347 | 20230904 | 132500 | 7294553100 | 39100 | 39100 | 39100 | 39050 | 191 |
| 348 | 20230904 | 132400 | 7287088100 | 39100 | 39150 | 39150 | 39100 | 54 |
| 349 | 20230904 | 132300 | 7284976450 | 39100 | 39150 | 39150 | 39100 | 99 |
| 350 | 20230904 | 132200 | 7281104200 | 39150 | 39150 | 39150 | 39100 | 133 |
| 351 | 20230904 | 132100 | 7275899750 | 39150 | 39150 | 39150 | 39100 | 93 |
| 352 | 20230904 | 132000 | 7272261100 | 39150 | 39100 | 39150 | 39050 | 73 |
| 353 | 20230904 | 131900 | 7269406800 | 39100 | 39150 | 39150 | 39100 | 73 |
| 354 | 20230904 | 131800 | 7266551300 | 39150 | 39100 | 39150 | 39100 | 106 |
| 355 | 20230904 | 131700 | 7262405350 | 39100 | 39050 | 39100 | 39000 | 185 |
| 356 | 20230904 | 131600 | 7255181200 | 39050 | 39050 | 39100 | 39000 | 47 |
| 357 | 20230904 | 131500 | 7253345850 | 39050 | 38950 | 39050 | 38950 | 48 |
| 358 | 20230904 | 131400 | 7251474350 | 39000 | 39100 | 39100 | 39000 | 92 |
| 359 | 20230904 | 131300 | 7247884150 | 39100 | 39100 | 39150 | 39050 | 63 |
| 360 | 20230904 | 131200 | 7245420800 | 39100 | 39050 | 39150 | 39000 | 129 |
| 361 | 20230904 | 131100 | 7240382500 | 39100 | 39150 | 39150 | 39100 | 112 |
| 362 | 20230904 | 131000 | 7236000900 | 39150 | 39150 | 39150 | 39100 | 103 |
| 363 | 20230904 | 130900 | 7231969550 | 39150 | 39050 | 39150 | 39000 | 187 |
| 364 | 20230904 | 130800 | 7224664250 | 39050 | 39100 | 39100 | 38950 | 109 |
| 365 | 20230904 | 130700 | 7220407900 | 38950 | 38950 | 38950 | 38950 | 31 |
| 366 | 20230904 | 130600 | 7219200450 | 38900 | 39000 | 39000 | 38900 | 159 |
| 367 | 20230904 | 130500 | 7213003700 | 39000 | 38900 | 39100 | 38900 | 126 |
| 368 | 20230904 | 130400 | 7208088450 | 38900 | 38950 | 38950 | 38900 | 83 |
| 369 | 20230904 | 130300 | 7204859600 | 38950 | 39000 | 39050 | 38900 | 336 |
| 370 | 20230904 | 130200 | 7191764250 | 39050 | 39000 | 39050 | 38950 | 230 |
| 371 | 20230904 | 130100 | 7182794150 | 39100 | 39300 | 39300 | 39100 | 152 |
| 372 | 20230904 | 130000 | 7176833250 | 39300 | 39300 | 39300 | 39200 | 1834 |
| 373 | 20230904 | 125900 | 7104777300 | 39300 | 39250 | 39300 | 39100 | 1296 |
| 374 | 20230904 | 125800 | 7053904050 | 39200 | 38950 | 39200 | 38950 | 2763 |
| 375 | 20230904 | 125700 | 6945876350 | 38950 | 38900 | 38950 | 38900 | 1194 |
| 376 | 20230904 | 125600 | 6899421150 | 38900 | 38700 | 38900 | 38600 | 2615 |
| 377 | 20230904 | 125500 | 6797911800 | 38700 | 38700 | 38700 | 38650 | 194 |
| 378 | 20230904 | 125400 | 6790406500 | 38700 | 38650 | 38700 | 38650 | 112 |
| 379 | 20230904 | 125300 | 6786074550 | 38700 | 38550 | 38700 | 38500 | 376 |
| 380 | 20230904 | 125200 | 6771570100 | 38550 | 38550 | 38550 | 38500 | 111 |
| 381 | 20230904 | 125100 | 6767292300 | 38550 | 38500 | 38550 | 38500 | 55 |
| 382 | 20230904 | 125000 | 6765174300 | 38550 | 38550 | 38550 | 38500 | 208 |
| 383 | 20230904 | 124900 | 6757158400 | 38550 | 38500 | 38550 | 38500 | 133 |
| 384 | 20230904 | 124800 | 6752035750 | 38550 | 38550 | 38550 | 38500 | 81 |
| 385 | 20230904 | 124700 | 6748913950 | 38500 | 38650 | 38650 | 38500 | 518 |
| 386 | 20230904 | 124600 | 6728929100 | 38650 | 38650 | 38650 | 38600 | 65 |
| 387 | 20230904 | 124500 | 6726418800 | 38600 | 38700 | 38800 | 38600 | 1068 |
| 388 | 20230904 | 124400 | 6685125050 | 38700 | 38700 | 38700 | 38700 | 80 |
| 389 | 20230904 | 124300 | 6682029050 | 38650 | 38700 | 38700 | 38650 | 61 |
| 390 | 20230904 | 124200 | 6679670650 | 38700 | 38700 | 38700 | 38650 | 179 |
| 391 | 20230904 | 124100 | 6672751700 | 38700 | 38700 | 38700 | 38650 | 279 |
| 392 | 20230904 | 124000 | 6661957650 | 38700 | 38700 | 38700 | 38650 | 102 |
| 393 | 20230904 | 123900 | 6658012500 | 38750 | 38700 | 38750 | 38700 | 77 |
| 394 | 20230904 | 123800 | 6655031100 | 38700 | 38800 | 38800 | 38700 | 797 |
| 395 | 20230904 | 123700 | 6624181850 | 38750 | 38800 | 38800 | 38750 | 1592 |
| 396 | 20230904 | 123600 | 6562490200 | 38800 | 38800 | 38800 | 38750 | 62 |
| 397 | 20230904 | 123500 | 6560086600 | 38800 | 38800 | 38850 | 38800 | 809 |
| 398 | 20230904 | 123400 | 6528692000 | 38850 | 38800 | 38850 | 38800 | 320 |
| 399 | 20230904 | 123300 | 6516275650 | 38800 | 38800 | 38850 | 38800 | 72 |
| 400 | 20230904 | 123200 | 6513481850 | 38800 | 38800 | 38850 | 38750 | 144 |
| 401 | 20230904 | 123100 | 6507894150 | 38850 | 38800 | 38850 | 38750 | 384 |
| 402 | 20230904 | 123000 | 6492996900 | 38800 | 38800 | 38850 | 38750 | 19 |
| 403 | 20230904 | 122900 | 6492259700 | 38800 | 38850 | 38850 | 38750 | 587 |
| 404 | 20230904 | 122800 | 6469464800 | 38750 | 38700 | 38800 | 38700 | 687 |
| 405 | 20230904 | 122700 | 6442828850 | 38750 | 38550 | 38750 | 38550 | 502 |
| 406 | 20230904 | 122600 | 6423431050 | 38550 | 38550 | 38600 | 38550 | 186 |
| 407 | 20230904 | 122500 | 6416259500 | 38550 | 38500 | 38600 | 38500 | 1725 |
| 408 | 20230904 | 122400 | 6349712650 | 38550 | 38500 | 38750 | 38450 | 206 |
| 409 | 20230904 | 122300 | 6341779450 | 38500 | 38500 | 38550 | 38450 | 164 |
| 410 | 20230904 | 122200 | 6335467150 | 38550 | 38550 | 38550 | 38500 | 106 |
| 411 | 20230904 | 122100 | 6331385900 | 38550 | 38550 | 38550 | 38500 | 156 |
| 412 | 20230904 | 122000 | 6325376600 | 38550 | 38500 | 38550 | 38500 | 418 |
| 413 | 20230904 | 121900 | 6309282250 | 38500 | 38400 | 38500 | 38400 | 413 |
| 414 | 20230904 | 121800 | 6293398350 | 38450 | 38500 | 38500 | 38450 | 324 |
| 415 | 20230904 | 121700 | 6280929750 | 38500 | 38450 | 38500 | 38450 | 156 |
| 416 | 20230904 | 121600 | 6274930050 | 38450 | 38550 | 38550 | 38450 | 458 |
| 417 | 20230904 | 121500 | 6257301750 | 38550 | 38550 | 38550 | 38550 | 115 |
| 418 | 20230904 | 121400 | 6252868500 | 38550 | 38550 | 38550 | 38500 | 95 |
| 419 | 20230904 | 121300 | 6249209700 | 38550 | 38650 | 38650 | 38500 | 298 |
| 420 | 20230904 | 121200 | 6237721500 | 38650 | 38600 | 38650 | 38550 | 413 |
| 421 | 20230904 | 121100 | 6221782600 | 38600 | 38650 | 38650 | 38550 | 114 |
| 422 | 20230904 | 121000 | 6217380400 | 38600 | 38700 | 38700 | 38600 | 43 |
| 423 | 20230904 | 120900 | 6215719300 | 38700 | 38600 | 38700 | 38600 | 118 |
| 424 | 20230904 | 120800 | 6211160300 | 38600 | 38700 | 38700 | 38550 | 160 |
| 425 | 20230904 | 120700 | 6204985850 | 38700 | 38650 | 38700 | 38650 | 23 |
| 426 | 20230904 | 120600 | 6204096500 | 38650 | 38650 | 38650 | 38600 | 122 |
| 427 | 20230904 | 120500 | 6199383350 | 38550 | 38800 | 38800 | 38550 | 305 |
| 428 | 20230904 | 120400 | 6187609950 | 38800 | 38850 | 38850 | 38700 | 80 |
| 429 | 20230904 | 120300 | 6184511250 | 38850 | 38650 | 38850 | 38650 | 187 |
| 430 | 20230904 | 120200 | 6177274400 | 38650 | 38950 | 38950 | 38650 | 388 |
| 431 | 20230904 | 120100 | 6162244050 | 38950 | 38950 | 38950 | 38900 | 64 |
| 432 | 20230904 | 120000 | 6159753500 | 38950 | 39000 | 39050 | 38950 | 321 |
| 433 | 20230904 | 115900 | 6147240650 | 39000 | 39000 | 39050 | 39000 | 85 |
| 434 | 20230904 | 115800 | 6143924650 | 39000 | 39050 | 39100 | 38950 | 160 |
| 435 | 20230904 | 115700 | 6137685550 | 39100 | 38950 | 39100 | 38950 | 196 |
| 436 | 20230904 | 115600 | 6130034350 | 39000 | 39000 | 39000 | 39000 | 68 |
| 437 | 20230904 | 115500 | 6127382350 | 39000 | 38950 | 39100 | 38900 | 175 |
| 438 | 20230904 | 115400 | 6120555100 | 38950 | 39050 | 39100 | 38950 | 403 |
| 439 | 20230904 | 115300 | 6104831500 | 39050 | 39000 | 39050 | 38950 | 550 |
| 440 | 20230904 | 115200 | 6083383400 | 39050 | 39000 | 39050 | 38900 | 247 |
| 441 | 20230904 | 115100 | 6073754600 | 39000 | 38950 | 39050 | 38950 | 168 |
| 442 | 20230904 | 115000 | 6067201200 | 38950 | 38950 | 39050 | 38950 | 258 |
| 443 | 20230904 | 114900 | 6057140200 | 39000 | 39050 | 39100 | 38950 | 216 |
| 444 | 20230904 | 114800 | 6048709750 | 39050 | 39050 | 39100 | 39000 | 274 |
| 445 | 20230904 | 114700 | 6038003700 | 39100 | 39000 | 39100 | 39000 | 89 |
| 446 | 20230904 | 114600 | 6034530000 | 39100 | 39000 | 39100 | 39000 | 148 |
| 447 | 20230904 | 114500 | 6028747700 | 39000 | 38950 | 39100 | 38950 | 261 |
| 448 | 20230904 | 114400 | 6018570150 | 38900 | 39050 | 39050 | 38900 | 115 |
| 449 | 20230904 | 114300 | 6014086700 | 39000 | 39050 | 39050 | 38950 | 189 |
| 450 | 20230904 | 114200 | 6006712350 | 39000 | 38900 | 39050 | 38900 | 159 |
| 451 | 20230904 | 114100 | 6000514950 | 38950 | 38950 | 39000 | 38950 | 149 |
| 452 | 20230904 | 114000 | 5994708450 | 38900 | 38900 | 38950 | 38900 | 195 |
| 453 | 20230904 | 113900 | 5987115750 | 38950 | 38950 | 38950 | 38900 | 182 |
| 454 | 20230904 | 113800 | 5980028750 | 39000 | 38950 | 39000 | 38950 | 131 |
| 455 | 20230904 | 113700 | 5974922100 | 38950 | 39000 | 39000 | 38800 | 240 |
| 456 | 20230904 | 113600 | 5965577300 | 39000 | 38950 | 39000 | 38900 | 169 |
| 457 | 20230904 | 113500 | 5958991650 | 38950 | 38900 | 38950 | 38850 | 421 |
| 458 | 20230904 | 113400 | 5942598600 | 38900 | 38950 | 38950 | 38900 | 94 |
| 459 | 20230904 | 113300 | 5938939750 | 38950 | 38950 | 38950 | 38850 | 217 |
| 460 | 20230904 | 113200 | 5930499000 | 38950 | 38900 | 38950 | 38850 | 130 |
| 461 | 20230904 | 113100 | 5925441400 | 38900 | 38900 | 38900 | 38800 | 233 |
| 462 | 20230904 | 113000 | 5916397300 | 38900 | 38900 | 38900 | 38850 | 161 |
| 463 | 20230904 | 112900 | 5910136600 | 38900 | 38900 | 38900 | 38900 | 233 |
| 464 | 20230904 | 112800 | 5901072900 | 38900 | 38850 | 38900 | 38800 | 247 |
| 465 | 20230904 | 112700 | 5891474750 | 38850 | 38900 | 38900 | 38850 | 234 |
| 466 | 20230904 | 112600 | 5882380100 | 38900 | 38900 | 38950 | 38900 | 158 |
| 467 | 20230904 | 112500 | 5876233400 | 38850 | 38950 | 39000 | 38850 | 241 |
| 468 | 20230904 | 112400 | 5866847200 | 39000 | 38900 | 39000 | 38900 | 110 |
| 469 | 20230904 | 112300 | 5862561900 | 38900 | 39000 | 39000 | 38900 | 265 |
| 470 | 20230904 | 112200 | 5852239000 | 39000 | 38950 | 39000 | 38850 | 186 |
| 471 | 20230904 | 112100 | 5844992900 | 38900 | 38950 | 38950 | 38850 | 116 |
| 472 | 20230904 | 112000 | 5840478250 | 38900 | 39000 | 39000 | 38850 | 400 |
| 473 | 20230904 | 111900 | 5824911350 | 38950 | 38950 | 39000 | 38950 | 230 |
| 474 | 20230904 | 111800 | 5815946550 | 38950 | 38950 | 39000 | 38950 | 176 |
| 475 | 20230904 | 111700 | 5809089300 | 38950 | 39000 | 39000 | 38950 | 222 |
| 476 | 20230904 | 111600 | 5800434550 | 39000 | 38900 | 39000 | 38900 | 278 |
| 477 | 20230904 | 111500 | 5789605900 | 38850 | 38900 | 38900 | 38850 | 113 |
| 478 | 20230904 | 111400 | 5785215600 | 38900 | 38850 | 38900 | 38850 | 372 |
| 479 | 20230904 | 111300 | 5770746550 | 38850 | 38800 | 38900 | 38750 | 322 |
| 480 | 20230904 | 111200 | 5758242350 | 38850 | 38850 | 38900 | 38750 | 197 |
| 481 | 20230904 | 111100 | 5750592100 | 38850 | 38800 | 38950 | 38800 | 2002 |
| 482 | 20230904 | 111000 | 5672751750 | 38800 | 38750 | 38800 | 38700 | 172 |
| 483 | 20230904 | 110900 | 5666085050 | 38750 | 38800 | 38800 | 38750 | 126 |
| 484 | 20230904 | 110800 | 5661197050 | 38800 | 38750 | 38800 | 38750 | 222 |
| 485 | 20230904 | 110700 | 5652588650 | 38800 | 38600 | 38850 | 38600 | 369 |
| 486 | 20230904 | 110600 | 5638322100 | 38650 | 38650 | 38650 | 38650 | 134 |
| 487 | 20230904 | 110500 | 5633143000 | 38650 | 38700 | 38800 | 38650 | 314 |
| 488 | 20230904 | 110400 | 5620996000 | 38800 | 38750 | 38800 | 38750 | 242 |
| 489 | 20230904 | 110300 | 5611613350 | 38750 | 38800 | 38800 | 38750 | 242 |
| 490 | 20230904 | 110200 | 5602234750 | 38750 | 38800 | 38800 | 38700 | 1110 |
| 491 | 20230904 | 110100 | 5559180250 | 38800 | 38750 | 38800 | 38700 | 975 |
| 492 | 20230904 | 110000 | 5521369200 | 38750 | 38750 | 38750 | 38700 | 301 |
| 493 | 20230904 | 105900 | 5509712950 | 38700 | 38700 | 38700 | 38650 | 408 |
| 494 | 20230904 | 105800 | 5493925850 | 38700 | 38700 | 38700 | 38600 | 282 |
| 495 | 20230904 | 105700 | 5483022400 | 38650 | 38650 | 38700 | 38650 | 311 |
| 496 | 20230904 | 105600 | 5470991600 | 38650 | 38700 | 38700 | 38550 | 467 |
| 497 | 20230904 | 105500 | 5452955550 | 38700 | 38650 | 38700 | 38600 | 201 |
| 498 | 20230904 | 105400 | 5445184600 | 38600 | 38600 | 38600 | 38550 | 436 |
| 499 | 20230904 | 105300 | 5428358750 | 38600 | 38600 | 38700 | 38450 | 1687 |
| 500 | 20230904 | 105200 | 5363371350 | 38650 | 38600 | 38700 | 38600 | 425 |
| 501 | 20230904 | 105100 | 5346962000 | 38600 | 38650 | 38650 | 38550 | 350 |
| 502 | 20230904 | 105000 | 5333458050 | 38550 | 38650 | 38650 | 38500 | 1038 |
| 503 | 20230904 | 104900 | 5293394050 | 38650 | 38550 | 38650 | 38500 | 404 |
| 504 | 20230904 | 104800 | 5277815600 | 38550 | 38550 | 38550 | 38500 | 251 |
| 505 | 20230904 | 104700 | 5268142450 | 38550 | 38500 | 38550 | 38500 | 217 |
| 506 | 20230904 | 104600 | 5259779700 | 38550 | 38500 | 38550 | 38500 | 213 |
| 507 | 20230904 | 104500 | 5251572250 | 38550 | 38550 | 38550 | 38500 | 287 |
| 508 | 20230904 | 104400 | 5240508500 | 38550 | 38600 | 38600 | 38500 | 252 |
| 509 | 20230904 | 104300 | 5230799250 | 38600 | 38550 | 38600 | 38550 | 326 |
| 510 | 20230904 | 104200 | 5218230600 | 38550 | 38600 | 38600 | 38550 | 316 |
| 511 | 20230904 | 104100 | 5206036900 | 38600 | 38550 | 38650 | 38550 | 207 |
| 512 | 20230904 | 104000 | 5198043000 | 38550 | 38450 | 38550 | 38300 | 1479 |
| 513 | 20230904 | 103900 | 5141212550 | 38450 | 38400 | 38550 | 38400 | 132 |
| 514 | 20230904 | 103800 | 5136140050 | 38400 | 38350 | 38400 | 38300 | 283 |
| 515 | 20230904 | 103700 | 5125287450 | 38400 | 38650 | 38650 | 38400 | 2837 |
| 516 | 20230904 | 103600 | 5015943500 | 38600 | 38500 | 38650 | 38500 | 726 |
| 517 | 20230904 | 103500 | 4987944000 | 38500 | 38450 | 38500 | 38450 | 717 |
| 518 | 20230904 | 103400 | 4960351400 | 38450 | 38450 | 38450 | 38450 | 155 |
| 519 | 20230904 | 103300 | 4954391650 | 38450 | 38450 | 38450 | 38400 | 243 |
| 520 | 20230904 | 103200 | 4945056500 | 38400 | 38500 | 38550 | 38400 | 348 |
| 521 | 20230904 | 103100 | 4931678250 | 38550 | 38500 | 38550 | 38450 | 255 |
| 522 | 20230904 | 103000 | 4921856950 | 38550 | 38500 | 38550 | 38450 | 362 |
| 523 | 20230904 | 102900 | 4907931250 | 38500 | 38450 | 38600 | 38450 | 518 |
| 524 | 20230904 | 102800 | 4887975800 | 38450 | 38450 | 38450 | 38400 | 176 |
| 525 | 20230904 | 102700 | 4881208850 | 38400 | 38450 | 38500 | 38350 | 601 |
| 526 | 20230904 | 102600 | 4858096500 | 38500 | 38250 | 38500 | 38250 | 988 |
| 527 | 20230904 | 102500 | 4820193700 | 38300 | 38200 | 38300 | 38200 | 289 |
| 528 | 20230904 | 102400 | 4809143750 | 38250 | 38200 | 38250 | 38200 | 390 |
| 529 | 20230904 | 102300 | 4794226600 | 38200 | 38200 | 38250 | 38150 | 181 |
| 530 | 20230904 | 102200 | 4787315400 | 38250 | 38100 | 38300 | 38100 | 605 |
| 531 | 20230904 | 102100 | 4764217800 | 38100 | 38150 | 38200 | 38050 | 306 |
| 532 | 20230904 | 102000 | 4752547650 | 38200 | 38150 | 38200 | 38150 | 193 |
| 533 | 20230904 | 101900 | 4745182400 | 38100 | 38200 | 38250 | 38100 | 597 |
| 534 | 20230904 | 101800 | 4722395700 | 38250 | 38150 | 38250 | 38150 | 489 |
| 535 | 20230904 | 101700 | 4703715000 | 38150 | 38100 | 38150 | 38050 | 194 |
| 536 | 20230904 | 101600 | 4696320900 | 38100 | 38100 | 38100 | 38050 | 457 |
| 537 | 20230904 | 101500 | 4678915650 | 38150 | 38000 | 38150 | 37950 | 619 |
| 538 | 20230904 | 101400 | 4655356500 | 37950 | 38150 | 38150 | 37950 | 2300 |
| 539 | 20230904 | 101300 | 4567926650 | 38150 | 38050 | 38150 | 38050 | 338 |
| 540 | 20230904 | 101200 | 4555043500 | 38100 | 38100 | 38150 | 38000 | 2425 |
| 541 | 20230904 | 101100 | 4462747100 | 38100 | 38150 | 38200 | 38100 | 824 |
| 542 | 20230904 | 101000 | 4431318500 | 38200 | 38300 | 38300 | 38050 | 4126 |
| 543 | 20230904 | 100900 | 4273985650 | 38250 | 38300 | 38300 | 38200 | 2027 |
| 544 | 20230904 | 100800 | 4196502250 | 38250 | 38300 | 38300 | 38250 | 76 |
| 545 | 20230904 | 100700 | 4193594350 | 38300 | 38300 | 38300 | 38250 | 471 |
| 546 | 20230904 | 100600 | 4175565850 | 38300 | 38350 | 38400 | 38300 | 260 |
| 547 | 20230904 | 100500 | 4165602500 | 38300 | 38550 | 38550 | 38300 | 2687 |
| 548 | 20230904 | 100400 | 4062287900 | 38550 | 38550 | 38650 | 38550 | 484 |
| 549 | 20230904 | 100300 | 4043626400 | 38600 | 38700 | 38700 | 38600 | 411 |
| 550 | 20230904 | 100200 | 4027760350 | 38700 | 38750 | 38750 | 38600 | 552 |
| 551 | 20230904 | 100100 | 4006418100 | 38700 | 38900 | 38900 | 38700 | 285 |
| 552 | 20230904 | 100000 | 3995373400 | 38950 | 38950 | 39050 | 38950 | 400 |
| 553 | 20230904 | 095900 | 3979775150 | 38900 | 39150 | 39150 | 38850 | 1011 |
| 554 | 20230904 | 095800 | 3940317000 | 39150 | 39100 | 39150 | 39050 | 525 |
| 555 | 20230904 | 095700 | 3919794850 | 39050 | 39000 | 39050 | 38950 | 417 |
| 556 | 20230904 | 095600 | 3903520050 | 38950 | 39000 | 39000 | 38850 | 495 |
| 557 | 20230904 | 095500 | 3884257400 | 39000 | 39000 | 39050 | 39000 | 578 |
| 558 | 20230904 | 095400 | 3861703850 | 38950 | 39000 | 39050 | 38900 | 877 |
| 559 | 20230904 | 095300 | 3827545850 | 39000 | 39000 | 39100 | 39000 | 1183 |
| 560 | 20230904 | 095200 | 3781388450 | 39000 | 38950 | 39000 | 38900 | 783 |
| 561 | 20230904 | 095100 | 3750884950 | 38950 | 38750 | 39000 | 38750 | 1270 |
| 562 | 20230904 | 095000 | 3701544950 | 38750 | 38600 | 38750 | 38600 | 486 |
| 563 | 20230904 | 094900 | 3682762900 | 38600 | 38450 | 38600 | 38450 | 488 |
| 564 | 20230904 | 094800 | 3663970800 | 38450 | 38550 | 38550 | 38400 | 803 |
| 565 | 20230904 | 094700 | 3633079200 | 38550 | 38550 | 38600 | 38400 | 1045 |
| 566 | 20230904 | 094600 | 3592847200 | 38550 | 38550 | 38600 | 38400 | 1600 |
| 567 | 20230904 | 094500 | 3531290100 | 38550 | 38550 | 38600 | 38400 | 1732 |
| 568 | 20230904 | 094400 | 3464610000 | 38500 | 38800 | 38850 | 38500 | 1823 |
| 569 | 20230904 | 094300 | 3394177500 | 38800 | 38650 | 38800 | 38600 | 643 |
| 570 | 20230904 | 094200 | 3369302100 | 38650 | 38850 | 38850 | 38600 | 964 |
| 571 | 20230904 | 094100 | 3331991100 | 38850 | 38950 | 38950 | 38800 | 2002 |
| 572 | 20230904 | 094000 | 3254184300 | 38950 | 39050 | 39100 | 38950 | 713 |
| 573 | 20230904 | 093900 | 3226374850 | 39050 | 39100 | 39100 | 38950 | 1096 |
| 574 | 20230904 | 093800 | 3183662450 | 39100 | 39000 | 39100 | 38850 | 2382 |
| 575 | 20230904 | 093700 | 3091039800 | 39000 | 39100 | 39100 | 38900 | 975 |
| 576 | 20230904 | 093600 | 3053059500 | 39100 | 39100 | 39150 | 39000 | 1553 |
| 577 | 20230904 | 093500 | 2992445950 | 39150 | 39150 | 39200 | 39050 | 803 |
| 578 | 20230904 | 093400 | 2961038100 | 39150 | 39300 | 39350 | 39100 | 1080 |
| 579 | 20230904 | 093300 | 2918710750 | 39300 | 39450 | 39450 | 39150 | 1085 |
| 580 | 20230904 | 093200 | 2876033100 | 39400 | 39250 | 39450 | 39250 | 890 |
| 581 | 20230904 | 093100 | 2841006300 | 39250 | 39300 | 39300 | 39050 | 987 |
| 582 | 20230904 | 093000 | 2802362950 | 39300 | 39300 | 39350 | 39300 | 741 |
| 583 | 20230904 | 092900 | 2773221550 | 39300 | 39450 | 39500 | 39250 | 835 |
| 584 | 20230904 | 092800 | 2740367400 | 39450 | 39350 | 39450 | 39350 | 478 |
| 585 | 20230904 | 092700 | 2721535800 | 39350 | 39350 | 39400 | 39300 | 730 |
| 586 | 20230904 | 092600 | 2692816550 | 39350 | 39200 | 39350 | 39200 | 793 |
| 587 | 20230904 | 092500 | 2661660400 | 39200 | 39200 | 39250 | 39100 | 544 |
| 588 | 20230904 | 092400 | 2640342550 | 39200 | 39150 | 39200 | 39100 | 435 |
| 589 | 20230904 | 092300 | 2623311750 | 39000 | 39000 | 39150 | 38950 | 655 |
| 590 | 20230904 | 092200 | 2597736850 | 39000 | 38800 | 39100 | 38700 | 1203 |
| 591 | 20230904 | 092100 | 2550888450 | 38800 | 38650 | 38800 | 38650 | 513 |
| 592 | 20230904 | 092000 | 2531042450 | 38650 | 38700 | 38750 | 38550 | 2196 |
| 593 | 20230904 | 091900 | 2446157300 | 38700 | 38950 | 38950 | 38700 | 1113 |
| 594 | 20230904 | 091800 | 2402965500 | 38950 | 38950 | 38950 | 38850 | 1437 |
| 595 | 20230904 | 091700 | 2347072650 | 38900 | 39000 | 39000 | 38900 | 935 |
| 596 | 20230904 | 091600 | 2310630150 | 39000 | 38950 | 39050 | 38800 | 745 |
| 597 | 20230904 | 091500 | 2281620950 | 38900 | 39200 | 39300 | 38850 | 2428 |
| 598 | 20230904 | 091400 | 2186808950 | 39200 | 38950 | 39200 | 38950 | 1814 |
| 599 | 20230904 | 091300 | 2115973800 | 39000 | 38650 | 39000 | 38650 | 1849 |
| 600 | 20230904 | 091200 | 2044205200 | 38650 | 38300 | 38650 | 38250 | 1974 |
| 601 | 20230904 | 091100 | 1968442750 | 38250 | 38550 | 38650 | 38250 | 4268 |
| 602 | 20230904 | 091000 | 1804387450 | 38500 | 38100 | 38600 | 37900 | 5631 |
| 603 | 20230904 | 090900 | 1589619250 | 38100 | 38100 | 38150 | 38050 | 1749 |
| 604 | 20230904 | 090800 | 1522990250 | 38050 | 38350 | 38400 | 38000 | 3396 |
| 605 | 20230904 | 090700 | 1392991200 | 38350 | 38850 | 38850 | 37700 | 5305 |
| 606 | 20230904 | 090600 | 1190060400 | 38950 | 39400 | 39400 | 38850 | 4763 |
| 607 | 20230904 | 090500 | 1003870550 | 39400 | 39150 | 39450 | 39100 | 2395 |
| 608 | 20230904 | 090400 | 909705000 | 39150 | 39650 | 39650 | 38900 | 8050 |
| 609 | 20230904 | 090300 | 593245550 | 39700 | 39750 | 39950 | 39650 | 3319 |
| 610 | 20230904 | 090200 | 461191200 | 39750 | 40100 | 40100 | 39750 | 3832 |
| 611 | 20230904 | 090100 | 308272200 | 40150 | 40000 | 40350 | 40000 | 1874 |
| 612 | 20230904 | 090000 | 232916900 | 40050 | 40600 | 40700 | 39950 | 5448 |