31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 3 | 20230904 | 184600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230904 | 184500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230904 | 184400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230904 | 184300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230904 | 184200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230904 | 184100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230904 | 184000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230904 | 183900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230904 | 183800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230904 | 183700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230904 | 183600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230904 | 183500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230904 | 183400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230904 | 183300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230904 | 183200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230904 | 183100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230904 | 183000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230904 | 182900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230904 | 182800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230904 | 182700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230904 | 182600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230904 | 182500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230904 | 182400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230904 | 182300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230904 | 182200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230904 | 182100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230904 | 182000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230904 | 181900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230904 | 181800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230904 | 181700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 33 | 20230904 | 181600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230904 | 181500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230904 | 181400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230904 | 181300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230904 | 181200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230904 | 181100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230904 | 181000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230904 | 180900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230904 | 180800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230904 | 180700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230904 | 180600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230904 | 180500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230904 | 180400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230904 | 180300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230904 | 180200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230904 | 180100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230904 | 180000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230904 | 175900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230904 | 175800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230904 | 175700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230904 | 175600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230904 | 175500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230904 | 175400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230904 | 175300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230904 | 175200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230904 | 175100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230904 | 175000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230904 | 174900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230904 | 174800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230904 | 174700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 63 | 20230904 | 174600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230904 | 174500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230904 | 174400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230904 | 174300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230904 | 174200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230904 | 174100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230904 | 174000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230904 | 173900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230904 | 173800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230904 | 173700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230904 | 173600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230904 | 173500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230904 | 173400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230904 | 173300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230904 | 173200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230904 | 173100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230904 | 173000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230904 | 172900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230904 | 172800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230904 | 172700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230904 | 172600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230904 | 172500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230904 | 172400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230904 | 172300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230904 | 172200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230904 | 172100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230904 | 172000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230904 | 171900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230904 | 171800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230904 | 171700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 93 | 20230904 | 171600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230904 | 171500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230904 | 171400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230904 | 171300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230904 | 171200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230904 | 171100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230904 | 171000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230904 | 170900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230904 | 170800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230904 | 170700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230904 | 170600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230904 | 170500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230904 | 170400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230904 | 170300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230904 | 170200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230904 | 170100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230904 | 170000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230904 | 165900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230904 | 165800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230904 | 165700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230904 | 165600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230904 | 165500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230904 | 165400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230904 | 165300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230904 | 165200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230904 | 165100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230904 | 165000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230904 | 164900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230904 | 164800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230904 | 164700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 123 | 20230904 | 164600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230904 | 164500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230904 | 164400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230904 | 164300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230904 | 164200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230904 | 164100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230904 | 164000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230904 | 163900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230904 | 163800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230904 | 163700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230904 | 163600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230904 | 163500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230904 | 163400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230904 | 163300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230904 | 163200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230904 | 163100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230904 | 163000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230904 | 162900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230904 | 162800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230904 | 162700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230904 | 162600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230904 | 162500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230904 | 162400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230904 | 162300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230904 | 162200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230904 | 162100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230904 | 162000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230904 | 161900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230904 | 161800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230904 | 161700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 153 | 20230904 | 161600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230904 | 161500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230904 | 161400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230904 | 161300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230904 | 161200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230904 | 161100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230904 | 161000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230904 | 160900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230904 | 160800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230904 | 160700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230904 | 160600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230904 | 160500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230904 | 160400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230904 | 160300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230904 | 160200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230904 | 160100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230904 | 160000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230904 | 155900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230904 | 155800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230904 | 155700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230904 | 155600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230904 | 155500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230904 | 155400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230904 | 155300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230904 | 155200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230904 | 155100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230904 | 155000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230904 | 154900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230904 | 154800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230904 | 154700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 183 | 20230904 | 154600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230904 | 154500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230904 | 154400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230904 | 154300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230904 | 154200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230904 | 154100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230904 | 154000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230904 | 153900 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230904 | 153800 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230904 | 153700 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230904 | 153600 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230904 | 153500 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230904 | 153400 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230904 | 153300 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230904 | 153200 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230904 | 153100 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230904 | 153000 | 5371873900 | 32350 | 32350 | 32350 | 32350 | 4654 |
| 200 | 20230904 | 152900 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230904 | 152800 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230904 | 152700 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230904 | 152600 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230904 | 152500 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230904 | 152400 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230904 | 152300 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230904 | 152200 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230904 | 152100 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230904 | 152000 | 5221317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230904 | 151900 | 5221317000 | 32300 | 32250 | 32400 | 32250 | 4748 |
| 211 | 20230904 | 151800 | 5067929900 | 32250 | 32250 | 32300 | 32250 | 318 |
| 212 | 20230904 | 151700 | 5057671100 | 32300 | 32250 | 32300 | 32250 | 133 |
| 213 | 20230904 | 151600 | 5053381600 | 32250 | 32250 | 32250 | 32250 | 694 |
| 214 | 20230904 | 151500 | 5031000100 | 32300 | 32300 | 32300 | 32250 | 1259 |
| 215 | 20230904 | 151400 | 4990375050 | 32300 | 32250 | 32300 | 32250 | 359 |
| 216 | 20230904 | 151300 | 4978792950 | 32250 | 32300 | 32300 | 32250 | 251 |
| 217 | 20230904 | 151200 | 4970698050 | 32250 | 32300 | 32300 | 32250 | 10 |
| 218 | 20230904 | 151100 | 4970375500 | 32300 | 32250 | 32300 | 32250 | 562 |
| 219 | 20230904 | 151000 | 4952245850 | 32250 | 32250 | 32300 | 32250 | 103 |
| 220 | 20230904 | 150900 | 4948921400 | 32250 | 32300 | 32300 | 32250 | 28 |
| 221 | 20230904 | 150800 | 4948017850 | 32250 | 32300 | 32300 | 32250 | 17 |
| 222 | 20230904 | 150700 | 4947469050 | 32250 | 32250 | 32300 | 32250 | 7 |
| 223 | 20230904 | 150600 | 4947243250 | 32300 | 32200 | 32300 | 32200 | 263 |
| 224 | 20230904 | 150500 | 4938756550 | 32300 | 32300 | 32300 | 32200 | 184 |
| 225 | 20230904 | 150400 | 4932819150 | 32250 | 32250 | 32300 | 32200 | 1802 |
| 226 | 20230904 | 150300 | 4874639950 | 32250 | 32200 | 32300 | 32200 | 1819 |
| 227 | 20230904 | 150200 | 4815974450 | 32250 | 32200 | 32250 | 32200 | 87 |
| 228 | 20230904 | 150100 | 4813169300 | 32200 | 32200 | 32200 | 32200 | 116 |
| 229 | 20230904 | 150000 | 4809434100 | 32250 | 32200 | 32250 | 32200 | 377 |
| 230 | 20230904 | 145900 | 4797277300 | 32200 | 32200 | 32250 | 32200 | 202 |
| 231 | 20230904 | 145800 | 4790770750 | 32250 | 32200 | 32250 | 32200 | 1367 |
| 232 | 20230904 | 145700 | 4746750450 | 32200 | 32200 | 32200 | 32200 | 107 |
| 233 | 20230904 | 145600 | 4743305050 | 32250 | 32200 | 32250 | 32200 | 670 |
| 234 | 20230904 | 145500 | 4721703350 | 32200 | 32200 | 32200 | 32200 | 64 |
| 235 | 20230904 | 145400 | 4719642550 | 32200 | 32250 | 32250 | 32200 | 66 |
| 236 | 20230904 | 145300 | 4717516750 | 32200 | 32250 | 32250 | 32200 | 231 |
| 237 | 20230904 | 145200 | 4710069950 | 32250 | 32300 | 32300 | 32250 | 516 |
| 238 | 20230904 | 145100 | 4693427950 | 32250 | 32250 | 32300 | 32250 | 315 |
| 239 | 20230904 | 145000 | 4683269150 | 32250 | 32250 | 32250 | 32250 | 634 |
| 240 | 20230904 | 144900 | 4662822650 | 32250 | 32250 | 32300 | 32250 | 115 |
| 241 | 20230904 | 144800 | 4659113750 | 32250 | 32250 | 32300 | 32250 | 63 |
| 242 | 20230904 | 144700 | 4657081500 | 32300 | 32300 | 32350 | 32300 | 619 |
| 243 | 20230904 | 144600 | 4637087600 | 32300 | 32300 | 32350 | 32300 | 77 |
| 244 | 20230904 | 144500 | 4634599500 | 32300 | 32300 | 32300 | 32300 | 125 |
| 245 | 20230904 | 144400 | 4630562000 | 32350 | 32350 | 32350 | 32300 | 106 |
| 246 | 20230904 | 144300 | 4627135650 | 32300 | 32350 | 32350 | 32300 | 87 |
| 247 | 20230904 | 144200 | 4624325350 | 32350 | 32300 | 32350 | 32300 | 209 |
| 248 | 20230904 | 144100 | 4617573750 | 32300 | 32300 | 32350 | 32300 | 572 |
| 249 | 20230904 | 144000 | 4599098100 | 32300 | 32300 | 32350 | 32300 | 513 |
| 250 | 20230904 | 143900 | 4582510250 | 32300 | 32200 | 32300 | 32200 | 858 |
| 251 | 20230904 | 143800 | 4554815650 | 32250 | 32250 | 32300 | 32250 | 88 |
| 252 | 20230904 | 143700 | 4551977600 | 32250 | 32200 | 32250 | 32150 | 1150 |
| 253 | 20230904 | 143600 | 4514917450 | 32200 | 32200 | 32200 | 32200 | 59 |
| 254 | 20230904 | 143500 | 4513017650 | 32200 | 32250 | 32250 | 32200 | 91 |
| 255 | 20230904 | 143400 | 4510087300 | 32200 | 32200 | 32250 | 32200 | 117 |
| 256 | 20230904 | 143300 | 4506318400 | 32200 | 32150 | 32200 | 32150 | 334 |
| 257 | 20230904 | 143200 | 4495570500 | 32150 | 32150 | 32200 | 32150 | 148 |
| 258 | 20230904 | 143100 | 4490807750 | 32150 | 32150 | 32150 | 32150 | 52 |
| 259 | 20230904 | 143000 | 4489135950 | 32150 | 32200 | 32250 | 32150 | 250 |
| 260 | 20230904 | 142900 | 4481089050 | 32200 | 32150 | 32200 | 32100 | 2028 |
| 261 | 20230904 | 142800 | 4415862000 | 32200 | 32150 | 32200 | 32150 | 79 |
| 262 | 20230904 | 142700 | 4413321550 | 32150 | 32150 | 32200 | 32150 | 407 |
| 263 | 20230904 | 142600 | 4400221450 | 32200 | 32150 | 32200 | 32150 | 218 |
| 264 | 20230904 | 142500 | 4393211300 | 32150 | 32150 | 32200 | 32150 | 106 |
| 265 | 20230904 | 142400 | 4389803250 | 32150 | 32200 | 32250 | 32150 | 172 |
| 266 | 20230904 | 142300 | 4384265000 | 32200 | 32200 | 32200 | 32200 | 335 |
| 267 | 20230904 | 142200 | 4373478000 | 32150 | 32200 | 32200 | 32150 | 81 |
| 268 | 20230904 | 142100 | 4370873550 | 32200 | 32150 | 32250 | 32150 | 617 |
| 269 | 20230904 | 142000 | 4351010700 | 32150 | 32200 | 32200 | 32150 | 198 |
| 270 | 20230904 | 141900 | 4344644850 | 32150 | 32200 | 32200 | 32150 | 58 |
| 271 | 20230904 | 141800 | 4342780100 | 32200 | 32100 | 32200 | 32100 | 1615 |
| 272 | 20230904 | 141700 | 4290835150 | 32100 | 32150 | 32150 | 32100 | 173 |
| 273 | 20230904 | 141600 | 4285281700 | 32150 | 32100 | 32150 | 32100 | 53 |
| 274 | 20230904 | 141500 | 4283580350 | 32100 | 32150 | 32150 | 32100 | 405 |
| 275 | 20230904 | 141400 | 4270565400 | 32150 | 32100 | 32150 | 32100 | 327 |
| 276 | 20230904 | 141300 | 4260057800 | 32100 | 32150 | 32150 | 32100 | 113 |
| 277 | 20230904 | 141200 | 4256430400 | 32100 | 32150 | 32150 | 32100 | 167 |
| 278 | 20230904 | 141100 | 4251068550 | 32100 | 32100 | 32150 | 32100 | 229 |
| 279 | 20230904 | 141000 | 4243714650 | 32150 | 32150 | 32150 | 32100 | 371 |
| 280 | 20230904 | 140900 | 4231792550 | 32100 | 32100 | 32150 | 32100 | 216 |
| 281 | 20230904 | 140800 | 4224853350 | 32100 | 32100 | 32150 | 32100 | 185 |
| 282 | 20230904 | 140700 | 4218912050 | 32100 | 32100 | 32150 | 32100 | 141 |
| 283 | 20230904 | 140600 | 4214385450 | 32100 | 32150 | 32150 | 32100 | 101 |
| 284 | 20230904 | 140500 | 4211141200 | 32150 | 32150 | 32200 | 32100 | 252 |
| 285 | 20230904 | 140400 | 4203042200 | 32150 | 32150 | 32150 | 32100 | 478 |
| 286 | 20230904 | 140300 | 4187679900 | 32150 | 32150 | 32150 | 32100 | 232 |
| 287 | 20230904 | 140200 | 4180223850 | 32150 | 32150 | 32150 | 32100 | 123 |
| 288 | 20230904 | 140100 | 4176274800 | 32100 | 32150 | 32200 | 32100 | 825 |
| 289 | 20230904 | 140000 | 4149754300 | 32150 | 32150 | 32200 | 32150 | 122 |
| 290 | 20230904 | 135900 | 4145829000 | 32150 | 32200 | 32200 | 32150 | 148 |
| 291 | 20230904 | 135800 | 4141070750 | 32150 | 32200 | 32200 | 32150 | 112 |
| 292 | 20230904 | 135700 | 4137469900 | 32150 | 32150 | 32200 | 32150 | 116 |
| 293 | 20230904 | 135600 | 4133740400 | 32150 | 32150 | 32200 | 32100 | 274 |
| 294 | 20230904 | 135500 | 4124932500 | 32150 | 32100 | 32200 | 32100 | 1173 |
| 295 | 20230904 | 135400 | 4087216000 | 32150 | 32100 | 32150 | 32100 | 234 |
| 296 | 20230904 | 135300 | 4079699000 | 32100 | 32100 | 32150 | 32100 | 114 |
| 297 | 20230904 | 135200 | 4076039400 | 32100 | 32100 | 32100 | 32100 | 185 |
| 298 | 20230904 | 135100 | 4070100900 | 32100 | 32100 | 32150 | 32100 | 460 |
| 299 | 20230904 | 135000 | 4055317950 | 32100 | 32100 | 32100 | 32100 | 87 |
| 300 | 20230904 | 134900 | 4052525250 | 32100 | 32100 | 32150 | 32100 | 176 |
| 301 | 20230904 | 134800 | 4046875050 | 32100 | 32150 | 32150 | 32100 | 165 |
| 302 | 20230904 | 134700 | 4041575800 | 32150 | 32100 | 32150 | 32100 | 111 |
| 303 | 20230904 | 134600 | 4038009900 | 32100 | 32150 | 32150 | 32100 | 225 |
| 304 | 20230904 | 134500 | 4030782050 | 32200 | 32150 | 32200 | 32150 | 169 |
| 305 | 20230904 | 134400 | 4025348650 | 32150 | 32150 | 32200 | 32150 | 120 |
| 306 | 20230904 | 134300 | 4021488700 | 32150 | 32150 | 32150 | 32100 | 257 |
| 307 | 20230904 | 134200 | 4013226300 | 32100 | 32150 | 32200 | 32100 | 195 |
| 308 | 20230904 | 134100 | 4006959450 | 32100 | 32100 | 32200 | 32100 | 2285 |
| 309 | 20230904 | 134000 | 3933499450 | 32100 | 32100 | 32150 | 32100 | 119 |
| 310 | 20230904 | 133900 | 3929679500 | 32100 | 32100 | 32150 | 32100 | 72 |
| 311 | 20230904 | 133800 | 3927368250 | 32100 | 32100 | 32150 | 32100 | 56 |
| 312 | 20230904 | 133700 | 3925570450 | 32100 | 32150 | 32150 | 32100 | 106 |
| 313 | 20230904 | 133600 | 3922165350 | 32100 | 32150 | 32200 | 32100 | 1388 |
| 314 | 20230904 | 133500 | 3877541000 | 32150 | 32150 | 32150 | 32150 | 72 |
| 315 | 20230904 | 133400 | 3875226200 | 32150 | 32150 | 32150 | 32150 | 11 |
| 316 | 20230904 | 133300 | 3874872550 | 32200 | 32200 | 32200 | 32150 | 365 |
| 317 | 20230904 | 133200 | 3863122300 | 32150 | 32150 | 32200 | 32150 | 76 |
| 318 | 20230904 | 133100 | 3860678850 | 32150 | 32150 | 32150 | 32150 | 31 |
| 319 | 20230904 | 133000 | 3859682200 | 32200 | 32150 | 32200 | 32150 | 111 |
| 320 | 20230904 | 132900 | 3856113300 | 32150 | 32150 | 32200 | 32150 | 276 |
| 321 | 20230904 | 132800 | 3847238700 | 32150 | 32150 | 32200 | 32150 | 41 |
| 322 | 20230904 | 132700 | 3845920050 | 32150 | 32150 | 32150 | 32150 | 60 |
| 323 | 20230904 | 132600 | 3843991050 | 32150 | 32150 | 32150 | 32150 | 84 |
| 324 | 20230904 | 132500 | 3841290450 | 32150 | 32150 | 32200 | 32150 | 33 |
| 325 | 20230904 | 132400 | 3840229450 | 32150 | 32150 | 32150 | 32150 | 69 |
| 326 | 20230904 | 132300 | 3838011100 | 32150 | 32150 | 32150 | 32150 | 60 |
| 327 | 20230904 | 132200 | 3836082100 | 32150 | 32150 | 32150 | 32150 | 19 |
| 328 | 20230904 | 132100 | 3835471250 | 32150 | 32150 | 32150 | 32150 | 116 |
| 329 | 20230904 | 132000 | 3831741850 | 32150 | 32150 | 32200 | 32150 | 60 |
| 330 | 20230904 | 131900 | 3829812650 | 32150 | 32150 | 32200 | 32150 | 136 |
| 331 | 20230904 | 131800 | 3825440150 | 32150 | 32150 | 32150 | 32150 | 0 |
| 332 | 20230904 | 131700 | 3825440150 | 32150 | 32150 | 32200 | 32150 | 368 |
| 333 | 20230904 | 131600 | 3813608400 | 32150 | 32200 | 32200 | 32150 | 117 |
| 334 | 20230904 | 131500 | 3809844300 | 32150 | 32150 | 32150 | 32150 | 41 |
| 335 | 20230904 | 131400 | 3808526150 | 32150 | 32150 | 32150 | 32150 | 109 |
| 336 | 20230904 | 131300 | 3805021800 | 32150 | 32150 | 32150 | 32150 | 118 |
| 337 | 20230904 | 131200 | 3801228100 | 32200 | 32150 | 32200 | 32150 | 173 |
| 338 | 20230904 | 131100 | 3795665650 | 32150 | 32200 | 32200 | 32150 | 58 |
| 339 | 20230904 | 131000 | 3793800800 | 32150 | 32200 | 32200 | 32150 | 58 |
| 340 | 20230904 | 130900 | 3791936000 | 32200 | 32150 | 32200 | 32150 | 120 |
| 341 | 20230904 | 130800 | 3788072250 | 32150 | 32200 | 32200 | 32150 | 169 |
| 342 | 20230904 | 130700 | 3782633150 | 32150 | 32150 | 32150 | 32150 | 158 |
| 343 | 20230904 | 130600 | 3777553450 | 32150 | 32150 | 32150 | 32150 | 1 |
| 344 | 20230904 | 130500 | 3777521300 | 32150 | 32200 | 32200 | 32150 | 135 |
| 345 | 20230904 | 130400 | 3773177000 | 32200 | 32100 | 32250 | 32100 | 363 |
| 346 | 20230904 | 130300 | 3761505850 | 32100 | 32100 | 32100 | 32100 | 2 |
| 347 | 20230904 | 130200 | 3761441650 | 32100 | 32100 | 32100 | 32100 | 2 |
| 348 | 20230904 | 130100 | 3761377450 | 32200 | 32150 | 32200 | 32100 | 223 |
| 349 | 20230904 | 130000 | 3754206700 | 32150 | 32200 | 32200 | 32100 | 654 |
| 350 | 20230904 | 125900 | 3733205350 | 32250 | 32150 | 32300 | 32150 | 807 |
| 351 | 20230904 | 125800 | 3707191700 | 32150 | 32200 | 32250 | 32150 | 196 |
| 352 | 20230904 | 125700 | 3700883400 | 32200 | 32200 | 32200 | 32200 | 70 |
| 353 | 20230904 | 125600 | 3698629400 | 32200 | 32200 | 32200 | 32150 | 499 |
| 354 | 20230904 | 125500 | 3682569000 | 32200 | 32150 | 32200 | 32150 | 155 |
| 355 | 20230904 | 125400 | 3677585350 | 32200 | 32200 | 32200 | 32200 | 475 |
| 356 | 20230904 | 125300 | 3662290350 | 32250 | 32250 | 32250 | 32200 | 10 |
| 357 | 20230904 | 125200 | 3661968050 | 32200 | 32200 | 32200 | 32200 | 487 |
| 358 | 20230904 | 125100 | 3646286650 | 32200 | 32150 | 32200 | 32100 | 569 |
| 359 | 20230904 | 125000 | 3627986700 | 32150 | 32150 | 32150 | 32150 | 801 |
| 360 | 20230904 | 124900 | 3602234550 | 32150 | 32150 | 32200 | 32150 | 102 |
| 361 | 20230904 | 124800 | 3598955150 | 32150 | 32150 | 32150 | 32150 | 90 |
| 362 | 20230904 | 124700 | 3596061650 | 32150 | 32150 | 32150 | 32150 | 16 |
| 363 | 20230904 | 124600 | 3595547250 | 32150 | 32150 | 32150 | 32150 | 109 |
| 364 | 20230904 | 124500 | 3592042900 | 32150 | 32200 | 32200 | 32150 | 57 |
| 365 | 20230904 | 124400 | 3590210250 | 32150 | 32150 | 32150 | 32150 | 671 |
| 366 | 20230904 | 124300 | 3568637600 | 32200 | 32200 | 32200 | 32200 | 14 |
| 367 | 20230904 | 124200 | 3568186800 | 32200 | 32200 | 32200 | 32150 | 142 |
| 368 | 20230904 | 124100 | 3563617150 | 32200 | 32200 | 32200 | 32150 | 325 |
| 369 | 20230904 | 124000 | 3553154850 | 32200 | 32200 | 32200 | 32200 | 85 |
| 370 | 20230904 | 123900 | 3550417850 | 32200 | 32200 | 32200 | 32150 | 406 |
| 371 | 20230904 | 123800 | 3537347400 | 32150 | 32150 | 32150 | 32150 | 54 |
| 372 | 20230904 | 123700 | 3535611300 | 32150 | 32200 | 32200 | 32150 | 159 |
| 373 | 20230904 | 123600 | 3530492550 | 32200 | 32200 | 32250 | 32200 | 818 |
| 374 | 20230904 | 123500 | 3504152450 | 32250 | 32200 | 32250 | 32200 | 69 |
| 375 | 20230904 | 123400 | 3501930400 | 32200 | 32250 | 32250 | 32200 | 247 |
| 376 | 20230904 | 123300 | 3493969950 | 32200 | 32250 | 32250 | 32200 | 105 |
| 377 | 20230904 | 123200 | 3490586800 | 32200 | 32200 | 32200 | 32200 | 54 |
| 378 | 20230904 | 123100 | 3488848000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 379 | 20230904 | 123000 | 3488848000 | 32200 | 32250 | 32300 | 32200 | 773 |
| 380 | 20230904 | 122900 | 3463916750 | 32250 | 32250 | 32300 | 32250 | 1129 |
| 381 | 20230904 | 122800 | 3427496450 | 32250 | 32250 | 32300 | 32250 | 88 |
| 382 | 20230904 | 122700 | 3424657000 | 32250 | 32250 | 32250 | 32250 | 26 |
| 383 | 20230904 | 122600 | 3423818500 | 32250 | 32250 | 32250 | 32250 | 68 |
| 384 | 20230904 | 122500 | 3421625500 | 32250 | 32250 | 32250 | 32250 | 351 |
| 385 | 20230904 | 122400 | 3410305750 | 32250 | 32250 | 32250 | 32250 | 28 |
| 386 | 20230904 | 122300 | 3409402750 | 32250 | 32300 | 32300 | 32250 | 69 |
| 387 | 20230904 | 122200 | 3407176750 | 32250 | 32250 | 32250 | 32250 | 55 |
| 388 | 20230904 | 122100 | 3405403000 | 32300 | 32300 | 32300 | 32300 | 1 |
| 389 | 20230904 | 122000 | 3405370700 | 32250 | 32250 | 32300 | 32250 | 118 |
| 390 | 20230904 | 121900 | 3401564250 | 32250 | 32250 | 32300 | 32250 | 77 |
| 391 | 20230904 | 121800 | 3399080100 | 32300 | 32250 | 32300 | 32250 | 14 |
| 392 | 20230904 | 121700 | 3398628100 | 32250 | 32300 | 32300 | 32250 | 56 |
| 393 | 20230904 | 121600 | 3396822050 | 32250 | 32300 | 32300 | 32250 | 60 |
| 394 | 20230904 | 121500 | 3394886950 | 32300 | 32300 | 32300 | 32250 | 119 |
| 395 | 20230904 | 121400 | 3391043450 | 32300 | 32250 | 32300 | 32250 | 60 |
| 396 | 20230904 | 121300 | 3389108400 | 32300 | 32250 | 32300 | 32250 | 56 |
| 397 | 20230904 | 121200 | 3387302300 | 32250 | 32250 | 32300 | 32250 | 43 |
| 398 | 20230904 | 121100 | 3385914000 | 32250 | 32300 | 32300 | 32250 | 86 |
| 399 | 20230904 | 121000 | 3383139500 | 32300 | 32250 | 32300 | 32250 | 70 |
| 400 | 20230904 | 120900 | 3380881400 | 32300 | 32250 | 32300 | 32250 | 132 |
| 401 | 20230904 | 120800 | 3376624250 | 32300 | 32300 | 32300 | 32250 | 108 |
| 402 | 20230904 | 120700 | 3373135950 | 32300 | 32250 | 32300 | 32250 | 147 |
| 403 | 20230904 | 120600 | 3368390750 | 32300 | 32300 | 32300 | 32250 | 62 |
| 404 | 20230904 | 120500 | 3366391000 | 32300 | 32250 | 32300 | 32250 | 6 |
| 405 | 20230904 | 120400 | 3366197450 | 32300 | 32300 | 32300 | 32250 | 74 |
| 406 | 20230904 | 120300 | 3363809950 | 32250 | 32250 | 32250 | 32250 | 60 |
| 407 | 20230904 | 120200 | 3361874950 | 32300 | 32300 | 32300 | 32300 | 113 |
| 408 | 20230904 | 120100 | 3358225050 | 32300 | 32250 | 32300 | 32250 | 76 |
| 409 | 20230904 | 120000 | 3355772950 | 32250 | 32250 | 32300 | 32250 | 104 |
| 410 | 20230904 | 115900 | 3352416750 | 32250 | 32250 | 32300 | 32250 | 44 |
| 411 | 20230904 | 115800 | 3350995750 | 32250 | 32300 | 32300 | 32250 | 415 |
| 412 | 20230904 | 115700 | 3337594000 | 32300 | 32250 | 32300 | 32250 | 139 |
| 413 | 20230904 | 115600 | 3333107250 | 32300 | 32300 | 32300 | 32250 | 181 |
| 414 | 20230904 | 115500 | 3327261100 | 32250 | 32250 | 32300 | 32250 | 114 |
| 415 | 20230904 | 115400 | 3323583950 | 32250 | 32300 | 32300 | 32250 | 89 |
| 416 | 20230904 | 115300 | 3320709350 | 32250 | 32300 | 32350 | 32250 | 114 |
| 417 | 20230904 | 115200 | 3317025500 | 32300 | 32300 | 32300 | 32300 | 255 |
| 418 | 20230904 | 115100 | 3308789000 | 32300 | 32250 | 32300 | 32250 | 109 |
| 419 | 20230904 | 115000 | 3305271250 | 32250 | 32250 | 32300 | 32250 | 105 |
| 420 | 20230904 | 114900 | 3301882800 | 32300 | 32250 | 32300 | 32250 | 231 |
| 421 | 20230904 | 114800 | 3294421650 | 32300 | 32350 | 32350 | 32300 | 369 |
| 422 | 20230904 | 114700 | 3282502850 | 32300 | 32300 | 32300 | 32300 | 64 |
| 423 | 20230904 | 114600 | 3280435650 | 32300 | 32300 | 32300 | 32300 | 45 |
| 424 | 20230904 | 114500 | 3278982150 | 32300 | 32300 | 32300 | 32300 | 100 |
| 425 | 20230904 | 114400 | 3275752150 | 32300 | 32250 | 32350 | 32250 | 889 |
| 426 | 20230904 | 114300 | 3247040250 | 32250 | 32250 | 32300 | 32250 | 10 |
| 427 | 20230904 | 114200 | 3246717500 | 32250 | 32300 | 32300 | 32250 | 66 |
| 428 | 20230904 | 114100 | 3244588850 | 32250 | 32250 | 32250 | 32250 | 115 |
| 429 | 20230904 | 114000 | 3240880100 | 32250 | 32300 | 32300 | 32250 | 340 |
| 430 | 20230904 | 113900 | 3229898200 | 32300 | 32250 | 32350 | 32250 | 168 |
| 431 | 20230904 | 113800 | 3224467900 | 32300 | 32350 | 32350 | 32300 | 211 |
| 432 | 20230904 | 113700 | 3217646150 | 32350 | 32400 | 32400 | 32350 | 522 |
| 433 | 20230904 | 113600 | 3200738300 | 32400 | 32300 | 32400 | 32300 | 360 |
| 434 | 20230904 | 113500 | 3189079200 | 32250 | 32250 | 32300 | 32250 | 562 |
| 435 | 20230904 | 113400 | 3170931350 | 32300 | 32250 | 32300 | 32250 | 66 |
| 436 | 20230904 | 113300 | 3168802750 | 32250 | 32250 | 32300 | 32250 | 112 |
| 437 | 20230904 | 113200 | 3165190700 | 32250 | 32250 | 32300 | 32250 | 74 |
| 438 | 20230904 | 113100 | 3162803550 | 32300 | 32250 | 32300 | 32250 | 59 |
| 439 | 20230904 | 113000 | 3160900700 | 32250 | 32300 | 32300 | 32250 | 8 |
| 440 | 20230904 | 112900 | 3160642500 | 32350 | 32300 | 32350 | 32250 | 312 |
| 441 | 20230904 | 112800 | 3150559650 | 32300 | 32250 | 32300 | 32250 | 83 |
| 442 | 20230904 | 112700 | 3147879750 | 32300 | 32300 | 32300 | 32250 | 202 |
| 443 | 20230904 | 112600 | 3141355250 | 32300 | 32300 | 32300 | 32300 | 58 |
| 444 | 20230904 | 112500 | 3139481850 | 32300 | 32300 | 32350 | 32300 | 896 |
| 445 | 20230904 | 112400 | 3110540250 | 32300 | 32300 | 32350 | 32300 | 74 |
| 446 | 20230904 | 112300 | 3108146800 | 32300 | 32300 | 32300 | 32300 | 63 |
| 447 | 20230904 | 112200 | 3106111900 | 32300 | 32300 | 32350 | 32300 | 75 |
| 448 | 20230904 | 112100 | 3103688900 | 32300 | 32300 | 32300 | 32300 | 72 |
| 449 | 20230904 | 112000 | 3101363300 | 32300 | 32300 | 32300 | 32300 | 60 |
| 450 | 20230904 | 111900 | 3099425300 | 32350 | 32350 | 32350 | 32300 | 68 |
| 451 | 20230904 | 111800 | 3097228350 | 32300 | 32300 | 32300 | 32300 | 59 |
| 452 | 20230904 | 111700 | 3095322650 | 32350 | 32300 | 32350 | 32300 | 30 |
| 453 | 20230904 | 111600 | 3094352400 | 32300 | 32350 | 32400 | 32300 | 217 |
| 454 | 20230904 | 111500 | 3087335100 | 32300 | 32300 | 32350 | 32300 | 83 |
| 455 | 20230904 | 111400 | 3084652950 | 32350 | 32350 | 32350 | 32350 | 53 |
| 456 | 20230904 | 111300 | 3082938400 | 32400 | 32350 | 32400 | 32300 | 218 |
| 457 | 20230904 | 111200 | 3075888350 | 32450 | 32400 | 32450 | 32350 | 332 |
| 458 | 20230904 | 111100 | 3065129850 | 32400 | 32350 | 32400 | 32350 | 88 |
| 459 | 20230904 | 111000 | 3062279650 | 32400 | 32350 | 32400 | 32300 | 2072 |
| 460 | 20230904 | 110900 | 2995320100 | 32350 | 32400 | 32400 | 32350 | 81 |
| 461 | 20230904 | 110800 | 2992698950 | 32350 | 32350 | 32350 | 32350 | 2 |
| 462 | 20230904 | 110700 | 2992634250 | 32350 | 32350 | 32350 | 32350 | 59 |
| 463 | 20230904 | 110600 | 2990725600 | 32350 | 32400 | 32400 | 32350 | 98 |
| 464 | 20230904 | 110500 | 2987553350 | 32350 | 32400 | 32400 | 32350 | 70 |
| 465 | 20230904 | 110400 | 2985285450 | 32400 | 32400 | 32400 | 32350 | 1000 |
| 466 | 20230904 | 110300 | 2952888200 | 32400 | 32400 | 32400 | 32400 | 243 |
| 467 | 20230904 | 110200 | 2945015000 | 32400 | 32400 | 32450 | 32400 | 467 |
| 468 | 20230904 | 110100 | 2929883650 | 32400 | 32400 | 32450 | 32400 | 50 |
| 469 | 20230904 | 110000 | 2928263550 | 32400 | 32400 | 32400 | 32350 | 170 |
| 470 | 20230904 | 105900 | 2922758550 | 32450 | 32400 | 32450 | 32400 | 170 |
| 471 | 20230904 | 105800 | 2917244900 | 32350 | 32400 | 32500 | 32350 | 953 |
| 472 | 20230904 | 105700 | 2886299000 | 32350 | 32350 | 32450 | 32350 | 629 |
| 473 | 20230904 | 105600 | 2865928800 | 32300 | 32350 | 32450 | 32300 | 140 |
| 474 | 20230904 | 105500 | 2861397050 | 32350 | 32350 | 32400 | 32300 | 323 |
| 475 | 20230904 | 105400 | 2850948000 | 32350 | 32400 | 32450 | 32350 | 139 |
| 476 | 20230904 | 105300 | 2846444850 | 32450 | 32250 | 32450 | 32250 | 503 |
| 477 | 20230904 | 105200 | 2830172550 | 32250 | 32250 | 32250 | 32250 | 15 |
| 478 | 20230904 | 105100 | 2829688800 | 32250 | 32200 | 32300 | 32200 | 2282 |
| 479 | 20230904 | 105000 | 2756097100 | 32200 | 32250 | 32250 | 32200 | 363 |
| 480 | 20230904 | 104900 | 2744408350 | 32200 | 32200 | 32200 | 32200 | 21 |
| 481 | 20230904 | 104800 | 2743732150 | 32200 | 32250 | 32250 | 32200 | 477 |
| 482 | 20230904 | 104700 | 2728351800 | 32300 | 32250 | 32300 | 32250 | 139 |
| 483 | 20230904 | 104600 | 2723868850 | 32250 | 32250 | 32250 | 32250 | 24 |
| 484 | 20230904 | 104500 | 2723094850 | 32250 | 32250 | 32300 | 32250 | 104 |
| 485 | 20230904 | 104400 | 2719736350 | 32250 | 32250 | 32300 | 32250 | 499 |
| 486 | 20230904 | 104300 | 2703641100 | 32250 | 32200 | 32300 | 32200 | 132 |
| 487 | 20230904 | 104200 | 2699380150 | 32200 | 32200 | 32300 | 32200 | 346 |
| 488 | 20230904 | 104100 | 2688222250 | 32200 | 32250 | 32250 | 32200 | 49 |
| 489 | 20230904 | 104000 | 2686642750 | 32200 | 32300 | 32300 | 32200 | 273 |
| 490 | 20230904 | 103900 | 2677838550 | 32250 | 32250 | 32300 | 32250 | 44 |
| 491 | 20230904 | 103800 | 2676419350 | 32250 | 32300 | 32300 | 32250 | 442 |
| 492 | 20230904 | 103700 | 2662143450 | 32300 | 32300 | 32300 | 32300 | 245 |
| 493 | 20230904 | 103600 | 2654229950 | 32300 | 32300 | 32350 | 32300 | 55 |
| 494 | 20230904 | 103500 | 2652451900 | 32300 | 32300 | 32300 | 32300 | 147 |
| 495 | 20230904 | 103400 | 2647703800 | 32350 | 32300 | 32350 | 32250 | 468 |
| 496 | 20230904 | 103300 | 2632589250 | 32250 | 32250 | 32300 | 32250 | 42 |
| 497 | 20230904 | 103200 | 2631234650 | 32250 | 32250 | 32250 | 32250 | 222 |
| 498 | 20230904 | 103100 | 2624075150 | 32300 | 32300 | 32300 | 32250 | 93 |
| 499 | 20230904 | 103000 | 2621071500 | 32300 | 32300 | 32300 | 32250 | 779 |
| 500 | 20230904 | 102900 | 2595924900 | 32300 | 32300 | 32300 | 32300 | 27 |
| 501 | 20230904 | 102800 | 2595052800 | 32300 | 32300 | 32300 | 32300 | 17 |
| 502 | 20230904 | 102700 | 2594503700 | 32300 | 32350 | 32350 | 32300 | 33 |
| 503 | 20230904 | 102600 | 2593436750 | 32350 | 32350 | 32450 | 32300 | 168 |
| 504 | 20230904 | 102500 | 2587998600 | 32350 | 32350 | 32450 | 32350 | 336 |
| 505 | 20230904 | 102400 | 2577113400 | 32350 | 32300 | 32350 | 32300 | 118 |
| 506 | 20230904 | 102300 | 2573296150 | 32350 | 32300 | 32350 | 32300 | 180 |
| 507 | 20230904 | 102200 | 2567474100 | 32300 | 32300 | 32300 | 32300 | 25 |
| 508 | 20230904 | 102100 | 2566666600 | 32300 | 32300 | 32350 | 32250 | 444 |
| 509 | 20230904 | 102000 | 2552314800 | 32300 | 32150 | 32300 | 32100 | 910 |
| 510 | 20230904 | 101900 | 2523014300 | 32100 | 32100 | 32150 | 32100 | 546 |
| 511 | 20230904 | 101800 | 2505486750 | 32100 | 32100 | 32150 | 32100 | 288 |
| 512 | 20230904 | 101700 | 2496231950 | 32100 | 32150 | 32150 | 32100 | 529 |
| 513 | 20230904 | 101600 | 2479225550 | 32150 | 32150 | 32150 | 32150 | 124 |
| 514 | 20230904 | 101500 | 2475238950 | 32150 | 32150 | 32150 | 32150 | 40 |
| 515 | 20230904 | 101400 | 2473952950 | 32200 | 32150 | 32200 | 32150 | 1082 |
| 516 | 20230904 | 101300 | 2439114550 | 32150 | 32200 | 32250 | 32150 | 1225 |
| 517 | 20230904 | 101200 | 2399669900 | 32250 | 32200 | 32250 | 32200 | 183 |
| 518 | 20230904 | 101100 | 2393775000 | 32200 | 32250 | 32300 | 32200 | 398 |
| 519 | 20230904 | 101000 | 2380952050 | 32200 | 32250 | 32250 | 32200 | 275 |
| 520 | 20230904 | 100900 | 2372083950 | 32250 | 32200 | 32250 | 32200 | 782 |
| 521 | 20230904 | 100800 | 2346868050 | 32200 | 32250 | 32250 | 32200 | 65 |
| 522 | 20230904 | 100700 | 2344772600 | 32200 | 32250 | 32250 | 32200 | 612 |
| 523 | 20230904 | 100600 | 2325036100 | 32250 | 32300 | 32300 | 32250 | 23 |
| 524 | 20230904 | 100500 | 2324293850 | 32300 | 32250 | 32300 | 32250 | 346 |
| 525 | 20230904 | 100400 | 2313134200 | 32300 | 32250 | 32300 | 32250 | 18 |
| 526 | 20230904 | 100300 | 2312553650 | 32250 | 32300 | 32300 | 32250 | 135 |
| 527 | 20230904 | 100200 | 2308193800 | 32300 | 32250 | 32350 | 32250 | 566 |
| 528 | 20230904 | 100100 | 2289906500 | 32250 | 32200 | 32350 | 32050 | 2745 |
| 529 | 20230904 | 100000 | 2201614150 | 32200 | 32200 | 32250 | 32200 | 89 |
| 530 | 20230904 | 095900 | 2198748300 | 32200 | 32200 | 32200 | 32150 | 2822 |
| 531 | 20230904 | 095800 | 2107893350 | 32200 | 32250 | 32250 | 32200 | 64 |
| 532 | 20230904 | 095700 | 2105830300 | 32250 | 32200 | 32250 | 32200 | 251 |
| 533 | 20230904 | 095600 | 2097737100 | 32250 | 32200 | 32250 | 32200 | 64 |
| 534 | 20230904 | 095500 | 2095674650 | 32200 | 32200 | 32250 | 32200 | 390 |
| 535 | 20230904 | 095400 | 2083099850 | 32200 | 32250 | 32250 | 32200 | 560 |
| 536 | 20230904 | 095300 | 2065067700 | 32200 | 32250 | 32250 | 32200 | 172 |
| 537 | 20230904 | 095200 | 2059521450 | 32200 | 32200 | 32300 | 32200 | 301 |
| 538 | 20230904 | 095100 | 2049816700 | 32250 | 32250 | 32300 | 32250 | 224 |
| 539 | 20230904 | 095000 | 2042592450 | 32250 | 32350 | 32350 | 32200 | 544 |
| 540 | 20230904 | 094900 | 2025043800 | 32300 | 32400 | 32400 | 32300 | 435 |
| 541 | 20230904 | 094800 | 2010989300 | 32400 | 32400 | 32400 | 32350 | 288 |
| 542 | 20230904 | 094700 | 2001659150 | 32400 | 32400 | 32400 | 32350 | 306 |
| 543 | 20230904 | 094600 | 1991745250 | 32400 | 32300 | 32400 | 32300 | 255 |
| 544 | 20230904 | 094500 | 1983501800 | 32250 | 32350 | 32400 | 32250 | 315 |
| 545 | 20230904 | 094400 | 1973318850 | 32400 | 32300 | 32400 | 32300 | 1474 |
| 546 | 20230904 | 094300 | 1925664400 | 32250 | 32250 | 32300 | 32200 | 721 |
| 547 | 20230904 | 094200 | 1902419100 | 32200 | 32200 | 32250 | 32200 | 279 |
| 548 | 20230904 | 094100 | 1893426000 | 32200 | 32150 | 32200 | 32100 | 1256 |
| 549 | 20230904 | 094000 | 1853031900 | 32150 | 32100 | 32150 | 32100 | 282 |
| 550 | 20230904 | 093900 | 1843978950 | 32100 | 32100 | 32150 | 32100 | 265 |
| 551 | 20230904 | 093800 | 1835470700 | 32100 | 32150 | 32150 | 32100 | 27 |
| 552 | 20230904 | 093700 | 1834603850 | 32100 | 32150 | 32150 | 32100 | 121 |
| 553 | 20230904 | 093600 | 1830719100 | 32100 | 32150 | 32150 | 32100 | 514 |
| 554 | 20230904 | 093500 | 1814218750 | 32150 | 32150 | 32150 | 32100 | 233 |
| 555 | 20230904 | 093400 | 1806728750 | 32150 | 32150 | 32150 | 32100 | 201 |
| 556 | 20230904 | 093300 | 1800267150 | 32100 | 32100 | 32150 | 32100 | 699 |
| 557 | 20230904 | 093200 | 1777799200 | 32100 | 32100 | 32150 | 32100 | 307 |
| 558 | 20230904 | 093100 | 1767944450 | 32050 | 32100 | 32150 | 32050 | 408 |
| 559 | 20230904 | 093000 | 1754848500 | 32100 | 32100 | 32100 | 32050 | 584 |
| 560 | 20230904 | 092900 | 1736102550 | 32100 | 32100 | 32100 | 32050 | 184 |
| 561 | 20230904 | 092800 | 1730201050 | 32100 | 32050 | 32100 | 32000 | 553 |
| 562 | 20230904 | 092700 | 1712462900 | 32000 | 32050 | 32050 | 32000 | 1324 |
| 563 | 20230904 | 092600 | 1670032400 | 32050 | 32150 | 32200 | 32050 | 1636 |
| 564 | 20230904 | 092500 | 1617489900 | 32150 | 32100 | 32150 | 32100 | 945 |
| 565 | 20230904 | 092400 | 1587124250 | 32100 | 32150 | 32200 | 32100 | 1384 |
| 566 | 20230904 | 092300 | 1542628000 | 32150 | 32150 | 32150 | 32100 | 322 |
| 567 | 20230904 | 092200 | 1532283550 | 32150 | 32100 | 32150 | 32100 | 548 |
| 568 | 20230904 | 092100 | 1514689450 | 32100 | 32100 | 32150 | 32100 | 471 |
| 569 | 20230904 | 092000 | 1499554000 | 32150 | 32150 | 32200 | 32050 | 896 |
| 570 | 20230904 | 091900 | 1470756900 | 32150 | 32050 | 32150 | 32050 | 475 |
| 571 | 20230904 | 091800 | 1455516150 | 32100 | 32000 | 32100 | 31950 | 436 |
| 572 | 20230904 | 091700 | 1441552100 | 32050 | 31950 | 32050 | 31950 | 489 |
| 573 | 20230904 | 091600 | 1425908600 | 31950 | 31900 | 31950 | 31900 | 458 |
| 574 | 20230904 | 091500 | 1411283300 | 31950 | 31900 | 31950 | 31850 | 485 |
| 575 | 20230904 | 091400 | 1395811150 | 31850 | 31850 | 31900 | 31850 | 274 |
| 576 | 20230904 | 091300 | 1387077500 | 31850 | 31850 | 31900 | 31850 | 246 |
| 577 | 20230904 | 091200 | 1379242100 | 31850 | 31850 | 31850 | 31800 | 996 |
| 578 | 20230904 | 091100 | 1347527700 | 31850 | 31950 | 31950 | 31800 | 3613 |
| 579 | 20230904 | 091000 | 1232364900 | 31900 | 32000 | 32050 | 31900 | 2313 |
| 580 | 20230904 | 090900 | 1158410350 | 32000 | 31950 | 32000 | 31900 | 543 |
| 581 | 20230904 | 090800 | 1141065250 | 31950 | 31850 | 32000 | 31850 | 2609 |
| 582 | 20230904 | 090700 | 1057809900 | 31850 | 31900 | 31900 | 31800 | 1561 |
| 583 | 20230904 | 090600 | 1008088700 | 31850 | 31950 | 31950 | 31850 | 2531 |
| 584 | 20230904 | 090500 | 927343750 | 31950 | 32000 | 32000 | 31950 | 1789 |
| 585 | 20230904 | 090400 | 870165500 | 32050 | 31900 | 32050 | 31850 | 1817 |
| 586 | 20230904 | 090300 | 812112050 | 31900 | 31900 | 31900 | 31800 | 1814 |
| 587 | 20230904 | 090200 | 754305700 | 31900 | 32000 | 32050 | 31850 | 2834 |
| 588 | 20230904 | 090100 | 663824400 | 32000 | 32200 | 32200 | 31900 | 4022 |
| 589 | 20230904 | 090000 | 535171150 | 32200 | 32350 | 32350 | 31950 | 16593 |