34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 3 | 20230906 | 192800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230906 | 192700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230906 | 192600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230906 | 192500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230906 | 192400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230906 | 192300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230906 | 192200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230906 | 192100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230906 | 192000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230906 | 191900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230906 | 191800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230906 | 191700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230906 | 191600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230906 | 191500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230906 | 191400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230906 | 191300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230906 | 191200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230906 | 191100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230906 | 191000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230906 | 190900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230906 | 190800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230906 | 190700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230906 | 190600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230906 | 190500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230906 | 190400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230906 | 190300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230906 | 190200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230906 | 190100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230906 | 190000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230906 | 185900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 33 | 20230906 | 185800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230906 | 185700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230906 | 185600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230906 | 185500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230906 | 185400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230906 | 185300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230906 | 185200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230906 | 185100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230906 | 185000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230906 | 184900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230906 | 184800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230906 | 184700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230906 | 184600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230906 | 184500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230906 | 184400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230906 | 184300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230906 | 184200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230906 | 184100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230906 | 184000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230906 | 183900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230906 | 183800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230906 | 183700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230906 | 183600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230906 | 183500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230906 | 183400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230906 | 183300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230906 | 183200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230906 | 183100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230906 | 183000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230906 | 182900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 63 | 20230906 | 182800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230906 | 182700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230906 | 182600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230906 | 182500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230906 | 182400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230906 | 182300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230906 | 182200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230906 | 182100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230906 | 182000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230906 | 181900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230906 | 181800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230906 | 181700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230906 | 181600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230906 | 181500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230906 | 181400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230906 | 181300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230906 | 181200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230906 | 181100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230906 | 181000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230906 | 180900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230906 | 180800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230906 | 180700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230906 | 180600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230906 | 180500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230906 | 180400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230906 | 180300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230906 | 180200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230906 | 180100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230906 | 180000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230906 | 175900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 93 | 20230906 | 175800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230906 | 175700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230906 | 175600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230906 | 175500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230906 | 175400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230906 | 175300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230906 | 175200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230906 | 175100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230906 | 175000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230906 | 174900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230906 | 174800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230906 | 174700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230906 | 174600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230906 | 174500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230906 | 174400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230906 | 174300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230906 | 174200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230906 | 174100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230906 | 174000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230906 | 173900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230906 | 173800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230906 | 173700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230906 | 173600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230906 | 173500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230906 | 173400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230906 | 173300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230906 | 173200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230906 | 173100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230906 | 173000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230906 | 172900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 123 | 20230906 | 172800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230906 | 172700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230906 | 172600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230906 | 172500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230906 | 172400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230906 | 172300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230906 | 172200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230906 | 172100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230906 | 172000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230906 | 171900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230906 | 171800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230906 | 171700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230906 | 171600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230906 | 171500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230906 | 171400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230906 | 171300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230906 | 171200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230906 | 171100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230906 | 171000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230906 | 170900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230906 | 170800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230906 | 170700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230906 | 170600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230906 | 170500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230906 | 170400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230906 | 170300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230906 | 170200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230906 | 170100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230906 | 170000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230906 | 165900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 153 | 20230906 | 165800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230906 | 165700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230906 | 165600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230906 | 165500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230906 | 165400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230906 | 165300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230906 | 165200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230906 | 165100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230906 | 165000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230906 | 164900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230906 | 164800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230906 | 164700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230906 | 164600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230906 | 164500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230906 | 164400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230906 | 164300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230906 | 164200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230906 | 164100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230906 | 164000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230906 | 163900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230906 | 163800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230906 | 163700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230906 | 163600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230906 | 163500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230906 | 163400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230906 | 163300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230906 | 163200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230906 | 163100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230906 | 163000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230906 | 162900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 183 | 20230906 | 162800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230906 | 162700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20230906 | 162600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230906 | 162500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230906 | 162400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230906 | 162300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230906 | 162200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230906 | 162100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230906 | 162000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230906 | 161900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230906 | 161800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230906 | 161700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230906 | 161600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20230906 | 161500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230906 | 161400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230906 | 161300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230906 | 161200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230906 | 161100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230906 | 161000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230906 | 160900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230906 | 160800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230906 | 160700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230906 | 160600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230906 | 160500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20230906 | 160400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20230906 | 160300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20230906 | 160200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20230906 | 160100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20230906 | 160000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20230906 | 155900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 213 | 20230906 | 155800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20230906 | 155700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20230906 | 155600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20230906 | 155500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20230906 | 155400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20230906 | 155300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20230906 | 155200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20230906 | 155100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20230906 | 155000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20230906 | 154900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20230906 | 154800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20230906 | 154700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20230906 | 154600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20230906 | 154500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20230906 | 154400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20230906 | 154300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20230906 | 154200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20230906 | 154100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20230906 | 154000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20230906 | 153900 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20230906 | 153800 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20230906 | 153700 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20230906 | 153600 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20230906 | 153500 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20230906 | 153400 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20230906 | 153300 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20230906 | 153200 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20230906 | 153100 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20230906 | 153000 | 11578141150 | 37600 | 37600 | 37600 | 37600 | 2152 |
| 242 | 20230906 | 152900 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 243 | 20230906 | 152800 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20230906 | 152700 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20230906 | 152600 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20230906 | 152500 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20230906 | 152400 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20230906 | 152300 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20230906 | 152200 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20230906 | 152100 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20230906 | 152000 | 11497225950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20230906 | 151900 | 11497225950 | 37700 | 37550 | 37700 | 37550 | 1137 |
| 253 | 20230906 | 151800 | 11454405600 | 37600 | 37600 | 37600 | 37500 | 158 |
| 254 | 20230906 | 151700 | 11448472000 | 37600 | 37550 | 37600 | 37550 | 130 |
| 255 | 20230906 | 151600 | 11443588050 | 37550 | 37550 | 37550 | 37500 | 300 |
| 256 | 20230906 | 151500 | 11432327900 | 37550 | 37450 | 37550 | 37450 | 495 |
| 257 | 20230906 | 151400 | 11413775900 | 37450 | 37450 | 37450 | 37350 | 1362 |
| 258 | 20230906 | 151300 | 11362853550 | 37450 | 37450 | 37450 | 37400 | 230 |
| 259 | 20230906 | 151200 | 11354241500 | 37450 | 37400 | 37450 | 37350 | 378 |
| 260 | 20230906 | 151100 | 11340102350 | 37400 | 37400 | 37400 | 37350 | 201 |
| 261 | 20230906 | 151000 | 11332592500 | 37400 | 37350 | 37400 | 37350 | 275 |
| 262 | 20230906 | 150900 | 11322315500 | 37350 | 37400 | 37400 | 37350 | 265 |
| 263 | 20230906 | 150800 | 11312404750 | 37400 | 37350 | 37450 | 37350 | 472 |
| 264 | 20230906 | 150700 | 11294762150 | 37350 | 37300 | 37450 | 37250 | 1097 |
| 265 | 20230906 | 150600 | 11253806600 | 37300 | 37300 | 37300 | 37300 | 518 |
| 266 | 20230906 | 150500 | 11234485200 | 37300 | 37300 | 37350 | 37300 | 1301 |
| 267 | 20230906 | 150400 | 11185956550 | 37350 | 37300 | 37350 | 37300 | 407 |
| 268 | 20230906 | 150300 | 11170760850 | 37350 | 37350 | 37450 | 37300 | 273 |
| 269 | 20230906 | 150200 | 11160571900 | 37300 | 37300 | 37300 | 37300 | 20 |
| 270 | 20230906 | 150100 | 11159825900 | 37300 | 37450 | 37450 | 37250 | 3463 |
| 271 | 20230906 | 150000 | 11030617400 | 37450 | 37400 | 37500 | 37400 | 350 |
| 272 | 20230906 | 145900 | 11017505350 | 37500 | 37350 | 37500 | 37350 | 192 |
| 273 | 20230906 | 145800 | 11010315350 | 37500 | 37300 | 37500 | 37300 | 371 |
| 274 | 20230906 | 145700 | 10996450050 | 37300 | 37250 | 37300 | 37250 | 852 |
| 275 | 20230906 | 145600 | 10964702900 | 37300 | 37300 | 37350 | 37300 | 990 |
| 276 | 20230906 | 145500 | 10927774550 | 37300 | 37300 | 37350 | 37300 | 710 |
| 277 | 20230906 | 145400 | 10901283850 | 37300 | 37300 | 37350 | 37300 | 1536 |
| 278 | 20230906 | 145300 | 10843990000 | 37300 | 37300 | 37350 | 37300 | 589 |
| 279 | 20230906 | 145200 | 10822018900 | 37350 | 37300 | 37350 | 37300 | 2137 |
| 280 | 20230906 | 145100 | 10742301800 | 37300 | 37300 | 37350 | 37300 | 721 |
| 281 | 20230906 | 145000 | 10715408000 | 37300 | 37350 | 37400 | 37300 | 2230 |
| 282 | 20230906 | 144900 | 10632212800 | 37350 | 37350 | 37400 | 37300 | 1281 |
| 283 | 20230906 | 144800 | 10584374900 | 37350 | 37400 | 37400 | 37300 | 1515 |
| 284 | 20230906 | 144700 | 10527778700 | 37350 | 37350 | 37450 | 37350 | 2324 |
| 285 | 20230906 | 144600 | 10440941500 | 37350 | 37450 | 37450 | 37350 | 2008 |
| 286 | 20230906 | 144500 | 10365821000 | 37450 | 37500 | 37500 | 37400 | 195 |
| 287 | 20230906 | 144400 | 10358520000 | 37500 | 37550 | 37550 | 37400 | 2082 |
| 288 | 20230906 | 144300 | 10280524800 | 37450 | 37450 | 37450 | 37450 | 203 |
| 289 | 20230906 | 144200 | 10272922450 | 37450 | 37650 | 37650 | 37450 | 1674 |
| 290 | 20230906 | 144100 | 10210100550 | 37650 | 37650 | 37650 | 37650 | 151 |
| 291 | 20230906 | 144000 | 10204415400 | 37650 | 37700 | 37700 | 37650 | 111 |
| 292 | 20230906 | 143900 | 10200235100 | 37700 | 37750 | 37750 | 37650 | 283 |
| 293 | 20230906 | 143800 | 10189564250 | 37750 | 37750 | 37750 | 37750 | 57 |
| 294 | 20230906 | 143700 | 10187412500 | 37800 | 37750 | 37800 | 37700 | 52 |
| 295 | 20230906 | 143600 | 10185447950 | 37800 | 37800 | 37850 | 37750 | 1893 |
| 296 | 20230906 | 143500 | 10113834000 | 37800 | 37800 | 37800 | 37800 | 7 |
| 297 | 20230906 | 143400 | 10113569400 | 37800 | 37750 | 37800 | 37750 | 63 |
| 298 | 20230906 | 143300 | 10111191000 | 37750 | 37750 | 37800 | 37750 | 74 |
| 299 | 20230906 | 143200 | 10108395900 | 37650 | 37650 | 37650 | 37600 | 522 |
| 300 | 20230906 | 143100 | 10088757400 | 37650 | 37600 | 37650 | 37600 | 690 |
| 301 | 20230906 | 143000 | 10062810350 | 37600 | 37600 | 37600 | 37500 | 133 |
| 302 | 20230906 | 142900 | 10057810150 | 37500 | 37550 | 37600 | 37500 | 223 |
| 303 | 20230906 | 142800 | 10049445350 | 37500 | 37500 | 37600 | 37500 | 1172 |
| 304 | 20230906 | 142700 | 10005440550 | 37500 | 37550 | 37550 | 37500 | 283 |
| 305 | 20230906 | 142600 | 9994827400 | 37550 | 37550 | 37550 | 37500 | 391 |
| 306 | 20230906 | 142500 | 9980158400 | 37550 | 37600 | 37600 | 37500 | 100 |
| 307 | 20230906 | 142400 | 9976403450 | 37500 | 37600 | 37600 | 37450 | 6766 |
| 308 | 20230906 | 142300 | 9722497650 | 37600 | 37650 | 37650 | 37600 | 322 |
| 309 | 20230906 | 142200 | 9710381400 | 37650 | 37650 | 37650 | 37600 | 633 |
| 310 | 20230906 | 142100 | 9686573550 | 37650 | 37700 | 37750 | 37650 | 2394 |
| 311 | 20230906 | 142000 | 9596409250 | 37700 | 37650 | 37700 | 37650 | 91 |
| 312 | 20230906 | 141900 | 9592982250 | 37700 | 37700 | 37700 | 37700 | 220 |
| 313 | 20230906 | 141800 | 9584688250 | 37650 | 37700 | 37700 | 37650 | 345 |
| 314 | 20230906 | 141700 | 9571692400 | 37700 | 37700 | 37750 | 37700 | 328 |
| 315 | 20230906 | 141600 | 9559323800 | 37700 | 37800 | 37800 | 37700 | 3090 |
| 316 | 20230906 | 141500 | 9442732550 | 37800 | 37800 | 37850 | 37750 | 369 |
| 317 | 20230906 | 141400 | 9428787750 | 37800 | 37800 | 37800 | 37750 | 573 |
| 318 | 20230906 | 141300 | 9407153950 | 37750 | 37800 | 37850 | 37750 | 1052 |
| 319 | 20230906 | 141200 | 9367389050 | 37850 | 37850 | 37850 | 37850 | 32 |
| 320 | 20230906 | 141100 | 9366177850 | 37800 | 37800 | 37800 | 37800 | 30 |
| 321 | 20230906 | 141000 | 9365043850 | 37800 | 37800 | 37850 | 37800 | 403 |
| 322 | 20230906 | 140900 | 9349810350 | 37800 | 37950 | 37950 | 37800 | 917 |
| 323 | 20230906 | 140800 | 9315094850 | 37950 | 37900 | 37950 | 37900 | 26 |
| 324 | 20230906 | 140700 | 9314108900 | 37900 | 37900 | 37900 | 37900 | 333 |
| 325 | 20230906 | 140600 | 9301488200 | 37900 | 37900 | 37900 | 37900 | 168 |
| 326 | 20230906 | 140500 | 9295121000 | 37850 | 37900 | 37900 | 37850 | 28 |
| 327 | 20230906 | 140400 | 9294060650 | 37900 | 37900 | 37900 | 37900 | 254 |
| 328 | 20230906 | 140300 | 9284434050 | 37850 | 37850 | 37850 | 37850 | 185 |
| 329 | 20230906 | 140200 | 9277431800 | 37900 | 37900 | 37900 | 37850 | 174 |
| 330 | 20230906 | 140100 | 9270837700 | 37900 | 37800 | 37900 | 37800 | 135 |
| 331 | 20230906 | 140000 | 9265723350 | 37800 | 37900 | 37900 | 37800 | 192 |
| 332 | 20230906 | 135900 | 9258456500 | 37900 | 37800 | 37900 | 37800 | 396 |
| 333 | 20230906 | 135800 | 9243467900 | 37850 | 37850 | 37850 | 37850 | 4 |
| 334 | 20230906 | 135700 | 9243316500 | 37800 | 37850 | 37850 | 37800 | 53 |
| 335 | 20230906 | 135600 | 9241311050 | 37850 | 37850 | 37850 | 37800 | 70 |
| 336 | 20230906 | 135500 | 9238661600 | 37800 | 37850 | 37850 | 37800 | 262 |
| 337 | 20230906 | 135400 | 9228756150 | 37850 | 37750 | 37850 | 37750 | 339 |
| 338 | 20230906 | 135300 | 9215956850 | 37750 | 37800 | 37800 | 37750 | 970 |
| 339 | 20230906 | 135200 | 9179314850 | 37800 | 37800 | 37800 | 37750 | 688 |
| 340 | 20230906 | 135100 | 9153329650 | 37800 | 37850 | 37900 | 37800 | 2187 |
| 341 | 20230906 | 135000 | 9070639800 | 37850 | 37850 | 37850 | 37800 | 524 |
| 342 | 20230906 | 134900 | 9050809650 | 37850 | 37900 | 37900 | 37850 | 925 |
| 343 | 20230906 | 134800 | 9015798350 | 37900 | 37900 | 37950 | 37900 | 220 |
| 344 | 20230906 | 134700 | 9007460200 | 37900 | 37900 | 37900 | 37900 | 666 |
| 345 | 20230906 | 134600 | 8982218800 | 37900 | 38000 | 38050 | 37850 | 5631 |
| 346 | 20230906 | 134500 | 8768530750 | 38000 | 38000 | 38050 | 38000 | 235 |
| 347 | 20230906 | 134400 | 8759600600 | 38000 | 38000 | 38000 | 38000 | 2 |
| 348 | 20230906 | 134300 | 8759524600 | 38050 | 38000 | 38050 | 38000 | 30 |
| 349 | 20230906 | 134200 | 8758383700 | 38050 | 38050 | 38050 | 38000 | 315 |
| 350 | 20230906 | 134100 | 8746399700 | 38050 | 38050 | 38050 | 38000 | 110 |
| 351 | 20230906 | 134000 | 8742219500 | 38000 | 38100 | 38100 | 38000 | 955 |
| 352 | 20230906 | 133900 | 8705923850 | 38100 | 38100 | 38100 | 38100 | 8 |
| 353 | 20230906 | 133800 | 8705619050 | 38100 | 38050 | 38100 | 38050 | 302 |
| 354 | 20230906 | 133700 | 8694126700 | 38000 | 38100 | 38100 | 38000 | 1223 |
| 355 | 20230906 | 133600 | 8647595950 | 38150 | 38100 | 38150 | 38100 | 707 |
| 356 | 20230906 | 133500 | 8620659000 | 38050 | 38100 | 38100 | 38050 | 43 |
| 357 | 20230906 | 133400 | 8619022500 | 38100 | 38200 | 38200 | 38100 | 666 |
| 358 | 20230906 | 133300 | 8593634050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 359 | 20230906 | 133200 | 8593634050 | 38150 | 38200 | 38200 | 38150 | 231 |
| 360 | 20230906 | 133100 | 8584812500 | 38150 | 38150 | 38150 | 38150 | 308 |
| 361 | 20230906 | 133000 | 8573062300 | 38150 | 38100 | 38150 | 38100 | 85 |
| 362 | 20230906 | 132900 | 8569823050 | 38100 | 38100 | 38100 | 38100 | 77 |
| 363 | 20230906 | 132800 | 8566889350 | 38050 | 38100 | 38100 | 38050 | 255 |
| 364 | 20230906 | 132700 | 8557183850 | 38100 | 38050 | 38100 | 38050 | 175 |
| 365 | 20230906 | 132600 | 8550523350 | 38100 | 38050 | 38100 | 38050 | 70 |
| 366 | 20230906 | 132500 | 8547859550 | 38050 | 38100 | 38100 | 38050 | 2 |
| 367 | 20230906 | 132400 | 8547783400 | 38100 | 38100 | 38100 | 38050 | 78 |
| 368 | 20230906 | 132300 | 8544811950 | 38100 | 38100 | 38100 | 38100 | 121 |
| 369 | 20230906 | 132200 | 8540201850 | 38050 | 38100 | 38100 | 38050 | 66 |
| 370 | 20230906 | 132100 | 8537687750 | 38100 | 38100 | 38100 | 38050 | 73 |
| 371 | 20230906 | 132000 | 8534906650 | 38050 | 38100 | 38100 | 38050 | 285 |
| 372 | 20230906 | 131900 | 8524061400 | 38100 | 38100 | 38100 | 38100 | 32 |
| 373 | 20230906 | 131800 | 8522842200 | 38100 | 38100 | 38100 | 38100 | 3 |
| 374 | 20230906 | 131700 | 8522727900 | 38050 | 38100 | 38100 | 38050 | 73 |
| 375 | 20230906 | 131600 | 8519947600 | 38100 | 38100 | 38100 | 38100 | 54 |
| 376 | 20230906 | 131500 | 8517890200 | 38050 | 38100 | 38100 | 38000 | 646 |
| 377 | 20230906 | 131400 | 8493318600 | 38100 | 38050 | 38100 | 38050 | 107 |
| 378 | 20230906 | 131300 | 8489245000 | 38100 | 38050 | 38100 | 38050 | 146 |
| 379 | 20230906 | 131200 | 8483689600 | 38050 | 38050 | 38050 | 38050 | 1 |
| 380 | 20230906 | 131100 | 8483651550 | 38050 | 38000 | 38050 | 38000 | 8 |
| 381 | 20230906 | 131000 | 8483347400 | 38000 | 38050 | 38050 | 38000 | 31 |
| 382 | 20230906 | 130900 | 8482169350 | 38050 | 38000 | 38050 | 38000 | 331 |
| 383 | 20230906 | 130800 | 8469589850 | 38000 | 38000 | 38000 | 38000 | 86 |
| 384 | 20230906 | 130700 | 8466321850 | 38000 | 38000 | 38000 | 38000 | 190 |
| 385 | 20230906 | 130600 | 8459101850 | 38000 | 38000 | 38000 | 38000 | 71 |
| 386 | 20230906 | 130500 | 8456403850 | 38050 | 38050 | 38050 | 38000 | 3857 |
| 387 | 20230906 | 130400 | 8309837250 | 38100 | 38100 | 38100 | 38050 | 1988 |
| 388 | 20230906 | 130300 | 8234167600 | 38100 | 38100 | 38150 | 38050 | 75 |
| 389 | 20230906 | 130200 | 8231308300 | 38100 | 38100 | 38100 | 38100 | 166 |
| 390 | 20230906 | 130100 | 8224983700 | 38100 | 38150 | 38150 | 38050 | 260 |
| 391 | 20230906 | 130000 | 8215083650 | 38100 | 38100 | 38100 | 38100 | 58 |
| 392 | 20230906 | 125900 | 8212873850 | 38100 | 38050 | 38100 | 38050 | 116 |
| 393 | 20230906 | 125800 | 8208458750 | 38050 | 38100 | 38150 | 38050 | 944 |
| 394 | 20230906 | 125700 | 8172516300 | 38100 | 38150 | 38150 | 38100 | 201 |
| 395 | 20230906 | 125600 | 8164858150 | 38150 | 38150 | 38150 | 38100 | 12 |
| 396 | 20230906 | 125500 | 8164400650 | 38050 | 38050 | 38050 | 38050 | 1 |
| 397 | 20230906 | 125400 | 8164362600 | 38100 | 38050 | 38100 | 38050 | 327 |
| 398 | 20230906 | 125300 | 8151903950 | 38050 | 38000 | 38050 | 38000 | 128 |
| 399 | 20230906 | 125200 | 8147034750 | 38050 | 38050 | 38050 | 38050 | 201 |
| 400 | 20230906 | 125100 | 8139386700 | 38050 | 38050 | 38100 | 38050 | 607 |
| 401 | 20230906 | 125000 | 8116282450 | 38050 | 38050 | 38050 | 38050 | 1071 |
| 402 | 20230906 | 124900 | 8075530900 | 38100 | 38050 | 38100 | 38050 | 815 |
| 403 | 20230906 | 124800 | 8044518550 | 38050 | 38100 | 38100 | 38050 | 2191 |
| 404 | 20230906 | 124700 | 7961127200 | 38100 | 38100 | 38100 | 38100 | 110 |
| 405 | 20230906 | 124600 | 7956936200 | 38100 | 38100 | 38150 | 38050 | 712 |
| 406 | 20230906 | 124500 | 7929810900 | 38150 | 38100 | 38150 | 38100 | 28 |
| 407 | 20230906 | 124400 | 7928742750 | 38100 | 38100 | 38150 | 38100 | 186 |
| 408 | 20230906 | 124300 | 7921654150 | 38050 | 38100 | 38100 | 38050 | 59 |
| 409 | 20230906 | 124200 | 7919408200 | 38100 | 38200 | 38200 | 38100 | 2602 |
| 410 | 20230906 | 124100 | 7820245250 | 38200 | 38200 | 38200 | 38200 | 10 |
| 411 | 20230906 | 124000 | 7819863250 | 38200 | 38150 | 38200 | 38150 | 397 |
| 412 | 20230906 | 123900 | 7804717200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 413 | 20230906 | 123800 | 7804717200 | 38150 | 38150 | 38200 | 38150 | 115 |
| 414 | 20230906 | 123700 | 7800329900 | 38150 | 38200 | 38200 | 38150 | 723 |
| 415 | 20230906 | 123600 | 7772746950 | 38200 | 38200 | 38200 | 38150 | 125 |
| 416 | 20230906 | 123500 | 7767972950 | 38150 | 38200 | 38200 | 38150 | 188 |
| 417 | 20230906 | 123400 | 7760799250 | 38200 | 38200 | 38200 | 38200 | 31 |
| 418 | 20230906 | 123300 | 7759615050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 419 | 20230906 | 123200 | 7759615050 | 38150 | 38200 | 38200 | 38150 | 268 |
| 420 | 20230906 | 123100 | 7749385150 | 38150 | 38200 | 38200 | 38150 | 51 |
| 421 | 20230906 | 123000 | 7747439250 | 38200 | 38150 | 38200 | 38150 | 343 |
| 422 | 20230906 | 122900 | 7734351700 | 38200 | 38150 | 38200 | 38150 | 63 |
| 423 | 20230906 | 122800 | 7731947950 | 38150 | 38200 | 38200 | 38150 | 655 |
| 424 | 20230906 | 122700 | 7706952100 | 38200 | 38150 | 38200 | 38150 | 17 |
| 425 | 20230906 | 122600 | 7706302950 | 38200 | 38150 | 38200 | 38150 | 28 |
| 426 | 20230906 | 122500 | 7705234300 | 38150 | 38150 | 38150 | 38150 | 250 |
| 427 | 20230906 | 122400 | 7695696800 | 38150 | 38150 | 38150 | 38150 | 128 |
| 428 | 20230906 | 122300 | 7690813600 | 38150 | 38150 | 38150 | 38150 | 15 |
| 429 | 20230906 | 122200 | 7690241350 | 38150 | 38200 | 38200 | 38150 | 154 |
| 430 | 20230906 | 122100 | 7684361250 | 38200 | 38200 | 38200 | 38200 | 103 |
| 431 | 20230906 | 122000 | 7680426650 | 38200 | 38150 | 38200 | 38150 | 213 |
| 432 | 20230906 | 121900 | 7672300600 | 38150 | 38150 | 38150 | 38150 | 6 |
| 433 | 20230906 | 121800 | 7672071700 | 38200 | 38200 | 38200 | 38150 | 631 |
| 434 | 20230906 | 121700 | 7647973550 | 38150 | 38150 | 38150 | 38150 | 635 |
| 435 | 20230906 | 121600 | 7623748300 | 38150 | 38150 | 38150 | 38150 | 87 |
| 436 | 20230906 | 121500 | 7620429250 | 38200 | 38200 | 38250 | 38150 | 1986 |
| 437 | 20230906 | 121400 | 7544643050 | 38250 | 38200 | 38250 | 38200 | 100 |
| 438 | 20230906 | 121300 | 7540823000 | 38200 | 38300 | 38300 | 38200 | 515 |
| 439 | 20230906 | 121200 | 7521145600 | 38350 | 38350 | 38350 | 38350 | 39 |
| 440 | 20230906 | 121100 | 7519649950 | 38250 | 38250 | 38250 | 38250 | 1 |
| 441 | 20230906 | 121000 | 7519611700 | 38200 | 38350 | 38350 | 38200 | 37 |
| 442 | 20230906 | 120900 | 7518198150 | 38350 | 38150 | 38350 | 38150 | 3 |
| 443 | 20230906 | 120800 | 7518083500 | 38200 | 38250 | 38250 | 38200 | 1225 |
| 444 | 20230906 | 120700 | 7471276000 | 38250 | 38300 | 38350 | 38250 | 9 |
| 445 | 20230906 | 120600 | 7470931500 | 38300 | 38300 | 38300 | 38300 | 102 |
| 446 | 20230906 | 120500 | 7467024900 | 38300 | 38300 | 38300 | 38300 | 395 |
| 447 | 20230906 | 120400 | 7451896400 | 38300 | 38350 | 38350 | 38300 | 126 |
| 448 | 20230906 | 120300 | 7447070450 | 38350 | 38350 | 38350 | 38300 | 133 |
| 449 | 20230906 | 120200 | 7441975950 | 38300 | 38350 | 38350 | 38300 | 9 |
| 450 | 20230906 | 120100 | 7441631000 | 38300 | 38300 | 38300 | 38300 | 51 |
| 451 | 20230906 | 120000 | 7439677700 | 38300 | 38300 | 38300 | 38300 | 112 |
| 452 | 20230906 | 115900 | 7435388100 | 38300 | 38300 | 38300 | 38250 | 838 |
| 453 | 20230906 | 115800 | 7403293050 | 38300 | 38300 | 38300 | 38250 | 457 |
| 454 | 20230906 | 115700 | 7385790050 | 38350 | 38300 | 38350 | 38300 | 100 |
| 455 | 20230906 | 115600 | 7381959150 | 38300 | 38300 | 38300 | 38250 | 264 |
| 456 | 20230906 | 115500 | 7371858850 | 38300 | 38300 | 38300 | 38300 | 803 |
| 457 | 20230906 | 115400 | 7341103950 | 38350 | 38350 | 38350 | 38350 | 15 |
| 458 | 20230906 | 115300 | 7340528700 | 38350 | 38350 | 38350 | 38350 | 423 |
| 459 | 20230906 | 115200 | 7324306650 | 38400 | 38350 | 38400 | 38350 | 4 |
| 460 | 20230906 | 115100 | 7324153200 | 38350 | 38350 | 38350 | 38350 | 98 |
| 461 | 20230906 | 115000 | 7320394900 | 38400 | 38500 | 38500 | 38400 | 873 |
| 462 | 20230906 | 114900 | 7286860500 | 38550 | 38600 | 38600 | 38550 | 14 |
| 463 | 20230906 | 114800 | 7286320350 | 38600 | 38500 | 38600 | 38500 | 157 |
| 464 | 20230906 | 114700 | 7280261150 | 38500 | 38550 | 38550 | 38500 | 266 |
| 465 | 20230906 | 114600 | 7270015650 | 38600 | 38650 | 38650 | 38550 | 4 |
| 466 | 20230906 | 114500 | 7269861300 | 38550 | 38550 | 38550 | 38550 | 7 |
| 467 | 20230906 | 114400 | 7269591450 | 38600 | 38650 | 38650 | 38600 | 131 |
| 468 | 20230906 | 114300 | 7264534450 | 38650 | 38650 | 38650 | 38650 | 64 |
| 469 | 20230906 | 114200 | 7262060850 | 38650 | 38600 | 38650 | 38600 | 175 |
| 470 | 20230906 | 114100 | 7255305800 | 38550 | 38650 | 38650 | 38550 | 34 |
| 471 | 20230906 | 114000 | 7253992050 | 38650 | 38550 | 38650 | 38500 | 27 |
| 472 | 20230906 | 113900 | 7252951350 | 38550 | 38650 | 38650 | 38550 | 315 |
| 473 | 20230906 | 113800 | 7240801850 | 38650 | 38550 | 38650 | 38550 | 105 |
| 474 | 20230906 | 113700 | 7236745600 | 38550 | 38700 | 38700 | 38550 | 12 |
| 475 | 20230906 | 113600 | 7236281350 | 38700 | 38600 | 38700 | 38550 | 308 |
| 476 | 20230906 | 113500 | 7224371700 | 38650 | 38650 | 38650 | 38600 | 253 |
| 477 | 20230906 | 113400 | 7214600600 | 38600 | 38600 | 38600 | 38600 | 391 |
| 478 | 20230906 | 113300 | 7199508000 | 38650 | 38450 | 38650 | 38450 | 625 |
| 479 | 20230906 | 113200 | 7175431700 | 38500 | 38500 | 38500 | 38500 | 4 |
| 480 | 20230906 | 113100 | 7175277700 | 38450 | 38450 | 38450 | 38450 | 196 |
| 481 | 20230906 | 113000 | 7167741500 | 38400 | 38300 | 38400 | 38300 | 165 |
| 482 | 20230906 | 112900 | 7161411250 | 38300 | 38250 | 38300 | 38250 | 763 |
| 483 | 20230906 | 112800 | 7132196500 | 38200 | 38200 | 38200 | 38150 | 271 |
| 484 | 20230906 | 112700 | 7121845050 | 38200 | 38200 | 38200 | 38200 | 68 |
| 485 | 20230906 | 112600 | 7119247450 | 38200 | 38150 | 38250 | 38150 | 728 |
| 486 | 20230906 | 112500 | 7091471850 | 38150 | 38150 | 38150 | 38150 | 8 |
| 487 | 20230906 | 112400 | 7091166650 | 38150 | 38200 | 38250 | 38150 | 248 |
| 488 | 20230906 | 112300 | 7081694100 | 38200 | 38250 | 38250 | 38200 | 18 |
| 489 | 20230906 | 112200 | 7081005650 | 38250 | 38200 | 38250 | 38200 | 33 |
| 490 | 20230906 | 112100 | 7079744700 | 38200 | 38200 | 38300 | 38150 | 523 |
| 491 | 20230906 | 112000 | 7059786950 | 38250 | 38200 | 38300 | 38150 | 726 |
| 492 | 20230906 | 111900 | 7032041200 | 38300 | 38300 | 38300 | 38200 | 1053 |
| 493 | 20230906 | 111800 | 6991786300 | 38250 | 38300 | 38300 | 38250 | 319 |
| 494 | 20230906 | 111700 | 6979580150 | 38300 | 38350 | 38350 | 38250 | 159 |
| 495 | 20230906 | 111600 | 6973493950 | 38350 | 38250 | 38350 | 38250 | 69 |
| 496 | 20230906 | 111500 | 6970850600 | 38300 | 38300 | 38350 | 38300 | 1295 |
| 497 | 20230906 | 111400 | 6921239000 | 38300 | 38450 | 38450 | 38300 | 1134 |
| 498 | 20230906 | 111300 | 6877746200 | 38450 | 38450 | 38450 | 38350 | 139 |
| 499 | 20230906 | 111200 | 6872403850 | 38400 | 38350 | 38400 | 38300 | 713 |
| 500 | 20230906 | 111100 | 6845066300 | 38300 | 38350 | 38350 | 38300 | 173 |
| 501 | 20230906 | 111000 | 6838432100 | 38300 | 38350 | 38350 | 38300 | 84 |
| 502 | 20230906 | 110900 | 6835212500 | 38350 | 38350 | 38400 | 38300 | 174 |
| 503 | 20230906 | 110800 | 6828541550 | 38350 | 38350 | 38400 | 38300 | 367 |
| 504 | 20230906 | 110700 | 6814475900 | 38350 | 38400 | 38400 | 38350 | 438 |
| 505 | 20230906 | 110600 | 6797671650 | 38400 | 38400 | 38400 | 38400 | 9 |
| 506 | 20230906 | 110500 | 6797326050 | 38400 | 38400 | 38400 | 38400 | 459 |
| 507 | 20230906 | 110400 | 6779700450 | 38400 | 38400 | 38400 | 38350 | 250 |
| 508 | 20230906 | 110300 | 6770112600 | 38400 | 38400 | 38400 | 38350 | 293 |
| 509 | 20230906 | 110200 | 6758861450 | 38400 | 38400 | 38400 | 38350 | 2189 |
| 510 | 20230906 | 110100 | 6674894400 | 38400 | 38450 | 38450 | 38400 | 921 |
| 511 | 20230906 | 110000 | 6639512700 | 38450 | 38450 | 38500 | 38450 | 445 |
| 512 | 20230906 | 105900 | 6622401950 | 38450 | 38500 | 38500 | 38450 | 575 |
| 513 | 20230906 | 105800 | 6600293000 | 38500 | 38500 | 38500 | 38500 | 170 |
| 514 | 20230906 | 105700 | 6593748000 | 38500 | 38450 | 38500 | 38450 | 635 |
| 515 | 20230906 | 105600 | 6569315400 | 38450 | 38450 | 38500 | 38400 | 747 |
| 516 | 20230906 | 105500 | 6540600650 | 38450 | 38500 | 38500 | 38450 | 1770 |
| 517 | 20230906 | 105400 | 6472490950 | 38500 | 38500 | 38550 | 38500 | 399 |
| 518 | 20230906 | 105300 | 6457126600 | 38500 | 38550 | 38600 | 38500 | 709 |
| 519 | 20230906 | 105200 | 6429792100 | 38550 | 38550 | 38600 | 38550 | 180 |
| 520 | 20230906 | 105100 | 6422852100 | 38600 | 38600 | 38600 | 38600 | 532 |
| 521 | 20230906 | 105000 | 6402316900 | 38600 | 38550 | 38700 | 38550 | 73 |
| 522 | 20230906 | 104900 | 6399494400 | 38550 | 38550 | 38700 | 38500 | 2569 |
| 523 | 20230906 | 104800 | 6300570600 | 38500 | 38650 | 38700 | 38500 | 4652 |
| 524 | 20230906 | 104700 | 6121068450 | 38650 | 38650 | 38650 | 38600 | 1566 |
| 525 | 20230906 | 104600 | 6060602600 | 38650 | 38700 | 38700 | 38650 | 1782 |
| 526 | 20230906 | 104500 | 5991719050 | 38700 | 38700 | 38700 | 38650 | 79 |
| 527 | 20230906 | 104400 | 5988662300 | 38700 | 38750 | 38750 | 38650 | 239 |
| 528 | 20230906 | 104300 | 5979419450 | 38750 | 38800 | 38800 | 38700 | 2709 |
| 529 | 20230906 | 104200 | 5874494600 | 38800 | 38800 | 38900 | 38800 | 7055 |
| 530 | 20230906 | 104100 | 5600754900 | 38900 | 38900 | 38900 | 38800 | 2615 |
| 531 | 20230906 | 104000 | 5499147850 | 38900 | 38900 | 38900 | 38900 | 233 |
| 532 | 20230906 | 103900 | 5490084150 | 38900 | 38950 | 38950 | 38900 | 171 |
| 533 | 20230906 | 103800 | 5483430950 | 38950 | 38950 | 38950 | 38950 | 39 |
| 534 | 20230906 | 103700 | 5481911900 | 38900 | 38900 | 38900 | 38900 | 8 |
| 535 | 20230906 | 103600 | 5481600700 | 38900 | 39000 | 39000 | 38900 | 16 |
| 536 | 20230906 | 103500 | 5480977350 | 39000 | 39000 | 39000 | 39000 | 5 |
| 537 | 20230906 | 103400 | 5480782350 | 38850 | 38950 | 39000 | 38850 | 2030 |
| 538 | 20230906 | 103300 | 5401801950 | 38950 | 38950 | 39000 | 38950 | 191 |
| 539 | 20230906 | 103200 | 5394361000 | 39000 | 38900 | 39000 | 38900 | 16 |
| 540 | 20230906 | 103100 | 5393738200 | 38900 | 38950 | 39050 | 38900 | 274 |
| 541 | 20230906 | 103000 | 5383066550 | 39000 | 38900 | 39000 | 38900 | 126 |
| 542 | 20230906 | 102900 | 5378152850 | 38900 | 38900 | 39000 | 38900 | 104 |
| 543 | 20230906 | 102800 | 5374101950 | 38950 | 38950 | 38950 | 38900 | 699 |
| 544 | 20230906 | 102700 | 5346904900 | 38950 | 38900 | 38950 | 38900 | 245 |
| 545 | 20230906 | 102600 | 5337373950 | 38900 | 38900 | 38900 | 38900 | 32 |
| 546 | 20230906 | 102500 | 5336129150 | 38900 | 38950 | 38950 | 38900 | 69 |
| 547 | 20230906 | 102400 | 5333445000 | 38900 | 38900 | 38900 | 38900 | 136 |
| 548 | 20230906 | 102300 | 5328154600 | 38900 | 38900 | 38950 | 38900 | 68 |
| 549 | 20230906 | 102200 | 5325509150 | 38900 | 38900 | 38950 | 38900 | 312 |
| 550 | 20230906 | 102100 | 5313372200 | 38900 | 38900 | 38900 | 38900 | 18 |
| 551 | 20230906 | 102000 | 5312672000 | 38950 | 38850 | 38950 | 38850 | 258 |
| 552 | 20230906 | 101900 | 5302634950 | 38850 | 38850 | 38850 | 38850 | 131 |
| 553 | 20230906 | 101800 | 5297545600 | 38850 | 38850 | 38950 | 38850 | 414 |
| 554 | 20230906 | 101700 | 5281460850 | 38900 | 38950 | 38950 | 38900 | 2470 |
| 555 | 20230906 | 101600 | 5185312200 | 39000 | 39000 | 39000 | 39000 | 162 |
| 556 | 20230906 | 101500 | 5178994200 | 39000 | 39050 | 39050 | 38900 | 1369 |
| 557 | 20230906 | 101400 | 5125674700 | 39050 | 39100 | 39100 | 39050 | 506 |
| 558 | 20230906 | 101300 | 5105915100 | 39100 | 39200 | 39200 | 39100 | 998 |
| 559 | 20230906 | 101200 | 5066878400 | 39250 | 39200 | 39250 | 39150 | 189 |
| 560 | 20230906 | 101100 | 5059469550 | 39200 | 39200 | 39250 | 39200 | 97 |
| 561 | 20230906 | 101000 | 5055664350 | 39200 | 39150 | 39200 | 39150 | 199 |
| 562 | 20230906 | 100900 | 5047863900 | 39200 | 39150 | 39200 | 39150 | 17 |
| 563 | 20230906 | 100800 | 5047198050 | 39150 | 39150 | 39150 | 39100 | 230 |
| 564 | 20230906 | 100700 | 5038193600 | 39150 | 39100 | 39150 | 39100 | 382 |
| 565 | 20230906 | 100600 | 5023251300 | 39050 | 39050 | 39100 | 39050 | 97 |
| 566 | 20230906 | 100500 | 5019459200 | 39100 | 39100 | 39100 | 39100 | 69 |
| 567 | 20230906 | 100400 | 5016761300 | 39100 | 39000 | 39100 | 38950 | 124 |
| 568 | 20230906 | 100300 | 5011930950 | 39100 | 38950 | 39100 | 38950 | 75 |
| 569 | 20230906 | 100200 | 5009000400 | 38950 | 38950 | 39000 | 38900 | 2771 |
| 570 | 20230906 | 100100 | 4901166550 | 38950 | 38900 | 38950 | 38900 | 58 |
| 571 | 20230906 | 100000 | 4898909050 | 38900 | 39100 | 39100 | 38900 | 6280 |
| 572 | 20230906 | 095900 | 4654353100 | 39000 | 39050 | 39100 | 39000 | 122 |
| 573 | 20230906 | 095800 | 4649588550 | 39050 | 39100 | 39100 | 39050 | 464 |
| 574 | 20230906 | 095700 | 4631463500 | 39150 | 39050 | 39150 | 39050 | 89 |
| 575 | 20230906 | 095600 | 4627981850 | 39050 | 39100 | 39100 | 39050 | 26 |
| 576 | 20230906 | 095500 | 4626965550 | 39100 | 39100 | 39100 | 39050 | 66 |
| 577 | 20230906 | 095400 | 4624386500 | 39100 | 39100 | 39150 | 39100 | 384 |
| 578 | 20230906 | 095300 | 4609358250 | 39150 | 39250 | 39250 | 39150 | 697 |
| 579 | 20230906 | 095200 | 4582058000 | 39250 | 39150 | 39250 | 39150 | 188 |
| 580 | 20230906 | 095100 | 4574690900 | 39200 | 39150 | 39200 | 39150 | 140 |
| 581 | 20230906 | 095000 | 4569209850 | 39150 | 39100 | 39150 | 39100 | 87 |
| 582 | 20230906 | 094900 | 4565805950 | 39000 | 39150 | 39150 | 39000 | 203 |
| 583 | 20230906 | 094800 | 4557872700 | 39050 | 39000 | 39050 | 38950 | 1688 |
| 584 | 20230906 | 094700 | 4492053350 | 39000 | 39000 | 39000 | 38950 | 100 |
| 585 | 20230906 | 094600 | 4488157250 | 38950 | 39000 | 39000 | 38950 | 514 |
| 586 | 20230906 | 094500 | 4468113050 | 39000 | 39000 | 39000 | 39000 | 10 |
| 587 | 20230906 | 094400 | 4467723050 | 39050 | 39000 | 39050 | 39000 | 55 |
| 588 | 20230906 | 094300 | 4465577700 | 39000 | 39000 | 39000 | 38950 | 54 |
| 589 | 20230906 | 094200 | 4463472200 | 38950 | 38950 | 38950 | 38950 | 106 |
| 590 | 20230906 | 094100 | 4459343500 | 39050 | 38950 | 39050 | 38950 | 817 |
| 591 | 20230906 | 094000 | 4427510400 | 38950 | 39000 | 39050 | 38950 | 2476 |
| 592 | 20230906 | 093900 | 4330960950 | 39050 | 39100 | 39150 | 39050 | 2074 |
| 593 | 20230906 | 093800 | 4249953700 | 39100 | 39100 | 39100 | 39050 | 246 |
| 594 | 20230906 | 093700 | 4240337950 | 39100 | 39100 | 39150 | 39100 | 100 |
| 595 | 20230906 | 093600 | 4236427500 | 39050 | 39100 | 39100 | 39050 | 3967 |
| 596 | 20230906 | 093500 | 4081514500 | 39050 | 39100 | 39150 | 39050 | 1092 |
| 597 | 20230906 | 093400 | 4038849400 | 39050 | 39050 | 39100 | 39050 | 229 |
| 598 | 20230906 | 093300 | 4029902650 | 39050 | 39100 | 39100 | 39050 | 411 |
| 599 | 20230906 | 093200 | 4013851800 | 39100 | 39050 | 39200 | 39050 | 4659 |
| 600 | 20230906 | 093100 | 3831283550 | 39150 | 39150 | 39200 | 39050 | 2501 |
| 601 | 20230906 | 093000 | 3733544050 | 39200 | 39150 | 39200 | 39150 | 111 |
| 602 | 20230906 | 092900 | 3729194400 | 39150 | 39150 | 39200 | 39150 | 147 |
| 603 | 20230906 | 092800 | 3723438850 | 39150 | 39100 | 39150 | 39100 | 1612 |
| 604 | 20230906 | 092700 | 3660366100 | 39150 | 39250 | 39250 | 39100 | 3461 |
| 605 | 20230906 | 092600 | 3524679850 | 39250 | 39400 | 39400 | 39250 | 853 |
| 606 | 20230906 | 092500 | 3491170900 | 39450 | 39450 | 39450 | 39300 | 1148 |
| 607 | 20230906 | 092400 | 3445955400 | 39450 | 39500 | 39500 | 39450 | 720 |
| 608 | 20230906 | 092300 | 3417546600 | 39500 | 39500 | 39550 | 39500 | 534 |
| 609 | 20230906 | 092200 | 3396443250 | 39450 | 39350 | 39450 | 39300 | 559 |
| 610 | 20230906 | 092100 | 3374430850 | 39300 | 39300 | 39350 | 39200 | 1270 |
| 611 | 20230906 | 092000 | 3324551650 | 39350 | 39400 | 39450 | 39300 | 1464 |
| 612 | 20230906 | 091900 | 3266929250 | 39400 | 39450 | 39450 | 39350 | 1299 |
| 613 | 20230906 | 091800 | 3215744300 | 39450 | 39550 | 39650 | 39450 | 2445 |
| 614 | 20230906 | 091700 | 3119133450 | 39550 | 39700 | 39700 | 39550 | 862 |
| 615 | 20230906 | 091600 | 3085005900 | 39700 | 39650 | 39750 | 39600 | 2842 |
| 616 | 20230906 | 091500 | 2972230500 | 39650 | 39600 | 39650 | 39600 | 727 |
| 617 | 20230906 | 091400 | 2943428250 | 39600 | 39700 | 39700 | 39600 | 1689 |
| 618 | 20230906 | 091300 | 2876486550 | 39700 | 39850 | 39850 | 39700 | 2439 |
| 619 | 20230906 | 091200 | 2779502650 | 39850 | 39850 | 39900 | 39800 | 624 |
| 620 | 20230906 | 091100 | 2754626900 | 39900 | 39800 | 39950 | 39800 | 420 |
| 621 | 20230906 | 091000 | 2737894250 | 39850 | 40000 | 40050 | 39800 | 2303 |
| 622 | 20230906 | 090900 | 2645983250 | 39950 | 40050 | 40100 | 39950 | 1127 |
| 623 | 20230906 | 090800 | 2600847900 | 40100 | 40000 | 40100 | 40000 | 911 |
| 624 | 20230906 | 090700 | 2564354650 | 40000 | 39800 | 40100 | 39750 | 4307 |
| 625 | 20230906 | 090600 | 2392427350 | 39800 | 39950 | 39950 | 39800 | 1292 |
| 626 | 20230906 | 090500 | 2340940700 | 39950 | 40000 | 40050 | 39850 | 2536 |
| 627 | 20230906 | 090400 | 2239668350 | 39900 | 40250 | 40350 | 39900 | 5407 |
| 628 | 20230906 | 090300 | 2022645350 | 40300 | 40300 | 40350 | 40150 | 7369 |
| 629 | 20230906 | 090200 | 1726028450 | 40200 | 39850 | 40300 | 39350 | 19747 |
| 630 | 20230906 | 090100 | 939337900 | 39850 | 39800 | 39900 | 39600 | 7571 |
| 631 | 20230906 | 090000 | 638551250 | 39550 | 39900 | 39950 | 39450 | 16025 |