32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 3 | 20230904 | 190100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20230904 | 190000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20230904 | 185900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20230904 | 185800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20230904 | 185700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20230904 | 185600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20230904 | 185500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20230904 | 185400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20230904 | 185300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20230904 | 185200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20230904 | 185100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20230904 | 185000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20230904 | 184900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20230904 | 184800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20230904 | 184700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20230904 | 184600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20230904 | 184500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20230904 | 184400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20230904 | 184300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20230904 | 184200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20230904 | 184100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20230904 | 184000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20230904 | 183900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20230904 | 183800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20230904 | 183700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20230904 | 183600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20230904 | 183500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20230904 | 183400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20230904 | 183300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20230904 | 183200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 33 | 20230904 | 183100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20230904 | 183000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20230904 | 182900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20230904 | 182800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20230904 | 182700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20230904 | 182600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20230904 | 182500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20230904 | 182400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20230904 | 182300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20230904 | 182200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20230904 | 182100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20230904 | 182000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20230904 | 181900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20230904 | 181800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20230904 | 181700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20230904 | 181600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20230904 | 181500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20230904 | 181400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20230904 | 181300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20230904 | 181200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20230904 | 181100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20230904 | 181000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20230904 | 180900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20230904 | 180800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20230904 | 180700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20230904 | 180600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20230904 | 180500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20230904 | 180400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20230904 | 180300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20230904 | 180200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 63 | 20230904 | 180100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20230904 | 180000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20230904 | 175900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20230904 | 175800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20230904 | 175700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20230904 | 175600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20230904 | 175500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20230904 | 175400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20230904 | 175300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20230904 | 175200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20230904 | 175100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20230904 | 175000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20230904 | 174900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20230904 | 174800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20230904 | 174700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20230904 | 174600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20230904 | 174500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20230904 | 174400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20230904 | 174300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20230904 | 174200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20230904 | 174100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20230904 | 174000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20230904 | 173900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20230904 | 173800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20230904 | 173700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20230904 | 173600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20230904 | 173500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20230904 | 173400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20230904 | 173300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20230904 | 173200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 93 | 20230904 | 173100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20230904 | 173000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20230904 | 172900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20230904 | 172800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20230904 | 172700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20230904 | 172600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20230904 | 172500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20230904 | 172400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20230904 | 172300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20230904 | 172200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20230904 | 172100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20230904 | 172000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20230904 | 171900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20230904 | 171800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20230904 | 171700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20230904 | 171600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20230904 | 171500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20230904 | 171400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20230904 | 171300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20230904 | 171200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20230904 | 171100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20230904 | 171000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20230904 | 170900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20230904 | 170800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20230904 | 170700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20230904 | 170600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20230904 | 170500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20230904 | 170400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20230904 | 170300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20230904 | 170200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 123 | 20230904 | 170100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20230904 | 170000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20230904 | 165900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20230904 | 165800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20230904 | 165700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20230904 | 165600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20230904 | 165500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20230904 | 165400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20230904 | 165300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20230904 | 165200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20230904 | 165100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20230904 | 165000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20230904 | 164900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20230904 | 164800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20230904 | 164700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20230904 | 164600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20230904 | 164500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20230904 | 164400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20230904 | 164300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20230904 | 164200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20230904 | 164100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20230904 | 164000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20230904 | 163900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20230904 | 163800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20230904 | 163700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20230904 | 163600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20230904 | 163500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20230904 | 163400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20230904 | 163300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20230904 | 163200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 153 | 20230904 | 163100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20230904 | 163000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20230904 | 162900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20230904 | 162800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20230904 | 162700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20230904 | 162600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20230904 | 162500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20230904 | 162400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20230904 | 162300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20230904 | 162200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20230904 | 162100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20230904 | 162000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20230904 | 161900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20230904 | 161800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20230904 | 161700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20230904 | 161600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20230904 | 161500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20230904 | 161400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20230904 | 161300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20230904 | 161200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20230904 | 161100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20230904 | 161000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20230904 | 160900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20230904 | 160800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20230904 | 160700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20230904 | 160600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20230904 | 160500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20230904 | 160400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20230904 | 160300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20230904 | 160200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 183 | 20230904 | 160100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20230904 | 160000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20230904 | 155900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20230904 | 155800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20230904 | 155700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20230904 | 155600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20230904 | 155500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20230904 | 155400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20230904 | 155300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20230904 | 155200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20230904 | 155100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20230904 | 155000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20230904 | 154900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20230904 | 154800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20230904 | 154700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20230904 | 154600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20230904 | 154500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20230904 | 154400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20230904 | 154300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20230904 | 154200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20230904 | 154100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20230904 | 154000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20230904 | 153900 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20230904 | 153800 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20230904 | 153700 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20230904 | 153600 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20230904 | 153500 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20230904 | 153400 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20230904 | 153300 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20230904 | 153200 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 213 | 20230904 | 153100 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230904 | 153000 | 9396845800 | 41350 | 41350 | 41350 | 41350 | 4806 |
| 215 | 20230904 | 152900 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20230904 | 152800 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20230904 | 152700 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20230904 | 152600 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20230904 | 152500 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20230904 | 152400 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20230904 | 152300 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20230904 | 152200 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20230904 | 152100 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20230904 | 152000 | 9198117700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20230904 | 151900 | 9198117700 | 41150 | 41000 | 41150 | 40800 | 718 |
| 226 | 20230904 | 151800 | 9168674700 | 41050 | 40700 | 41050 | 40700 | 1302 |
| 227 | 20230904 | 151700 | 9115404350 | 40700 | 40700 | 40800 | 40700 | 151 |
| 228 | 20230904 | 151600 | 9109256750 | 40750 | 40750 | 40750 | 40700 | 149 |
| 229 | 20230904 | 151500 | 9103189950 | 40700 | 40700 | 40750 | 40700 | 206 |
| 230 | 20230904 | 151400 | 9094802350 | 40700 | 40800 | 40800 | 40700 | 69 |
| 231 | 20230904 | 151300 | 9091991100 | 40800 | 40900 | 40900 | 40800 | 235 |
| 232 | 20230904 | 151200 | 9082401000 | 40900 | 40950 | 40950 | 40800 | 240 |
| 233 | 20230904 | 151100 | 9072600500 | 40950 | 40750 | 40950 | 40750 | 451 |
| 234 | 20230904 | 151000 | 9054182800 | 40750 | 40800 | 40800 | 40750 | 880 |
| 235 | 20230904 | 150900 | 9018282300 | 40700 | 40700 | 40800 | 40700 | 44 |
| 236 | 20230904 | 150800 | 9016491150 | 40700 | 40800 | 40800 | 40650 | 258 |
| 237 | 20230904 | 150700 | 9005989100 | 40800 | 40800 | 40800 | 40800 | 27 |
| 238 | 20230904 | 150600 | 9004887500 | 40800 | 40750 | 40800 | 40750 | 31 |
| 239 | 20230904 | 150500 | 9003623650 | 40750 | 40700 | 40750 | 40600 | 541 |
| 240 | 20230904 | 150400 | 8981615250 | 40700 | 40750 | 40850 | 40700 | 263 |
| 241 | 20230904 | 150300 | 8970888800 | 40750 | 40800 | 40800 | 40750 | 95 |
| 242 | 20230904 | 150200 | 8967015850 | 40850 | 40850 | 40900 | 40800 | 116 |
| 243 | 20230904 | 150100 | 8962281150 | 40850 | 40800 | 40850 | 40800 | 254 |
| 244 | 20230904 | 150000 | 8951914700 | 40800 | 40800 | 40850 | 40750 | 312 |
| 245 | 20230904 | 145900 | 8939181200 | 40800 | 40800 | 40800 | 40750 | 362 |
| 246 | 20230904 | 145800 | 8924417950 | 40800 | 40800 | 40800 | 40800 | 27 |
| 247 | 20230904 | 145700 | 8923316350 | 40800 | 40800 | 40800 | 40750 | 31 |
| 248 | 20230904 | 145600 | 8922051600 | 40800 | 40800 | 40800 | 40700 | 310 |
| 249 | 20230904 | 145500 | 8909411300 | 40800 | 40800 | 40850 | 40750 | 131 |
| 250 | 20230904 | 145400 | 8904068450 | 40800 | 40800 | 40900 | 40800 | 121 |
| 251 | 20230904 | 145300 | 8899129650 | 40900 | 40700 | 40900 | 40700 | 326 |
| 252 | 20230904 | 145200 | 8885824750 | 40750 | 40700 | 40750 | 40650 | 244 |
| 253 | 20230904 | 145100 | 8875886700 | 40750 | 40800 | 40850 | 40700 | 133 |
| 254 | 20230904 | 145000 | 8870462350 | 40850 | 40900 | 40900 | 40800 | 240 |
| 255 | 20230904 | 144900 | 8860656700 | 40900 | 40900 | 40900 | 40800 | 94 |
| 256 | 20230904 | 144800 | 8856818800 | 40900 | 40850 | 40900 | 40850 | 129 |
| 257 | 20230904 | 144700 | 8851549050 | 40900 | 40900 | 40950 | 40850 | 207 |
| 258 | 20230904 | 144600 | 8843089050 | 40850 | 41050 | 41050 | 40850 | 319 |
| 259 | 20230904 | 144500 | 8830038000 | 40950 | 41100 | 41100 | 40950 | 137 |
| 260 | 20230904 | 144400 | 8824416450 | 41100 | 41050 | 41100 | 41000 | 152 |
| 261 | 20230904 | 144300 | 8818177000 | 41000 | 41050 | 41050 | 41000 | 117 |
| 262 | 20230904 | 144200 | 8813377900 | 41000 | 41050 | 41050 | 41000 | 97 |
| 263 | 20230904 | 144100 | 8809400650 | 41150 | 41050 | 41150 | 41050 | 256 |
| 264 | 20230904 | 144000 | 8798875900 | 41100 | 41250 | 41250 | 41100 | 461 |
| 265 | 20230904 | 143900 | 8779909050 | 41300 | 41300 | 41300 | 41250 | 90 |
| 266 | 20230904 | 143800 | 8776195200 | 41250 | 41200 | 41250 | 41100 | 153 |
| 267 | 20230904 | 143700 | 8769894850 | 41300 | 41150 | 41350 | 41100 | 983 |
| 268 | 20230904 | 143600 | 8729367750 | 41150 | 41200 | 41250 | 41100 | 756 |
| 269 | 20230904 | 143500 | 8698267950 | 41200 | 41200 | 41300 | 41200 | 205 |
| 270 | 20230904 | 143400 | 8689811900 | 41200 | 41100 | 41250 | 41100 | 296 |
| 271 | 20230904 | 143300 | 8677625650 | 41000 | 41050 | 41100 | 40950 | 140 |
| 272 | 20230904 | 143200 | 8671881800 | 41050 | 41200 | 41250 | 41050 | 135 |
| 273 | 20230904 | 143100 | 8666330150 | 41200 | 41050 | 41200 | 40950 | 527 |
| 274 | 20230904 | 143000 | 8644681850 | 41000 | 40900 | 41000 | 40900 | 194 |
| 275 | 20230904 | 142900 | 8636737750 | 40900 | 40950 | 41000 | 40900 | 148 |
| 276 | 20230904 | 142800 | 8630673450 | 40950 | 41050 | 41050 | 40950 | 172 |
| 277 | 20230904 | 142700 | 8623622600 | 41000 | 41050 | 41050 | 41000 | 267 |
| 278 | 20230904 | 142600 | 8612674750 | 41050 | 41100 | 41100 | 41000 | 1283 |
| 279 | 20230904 | 142500 | 8560012400 | 41150 | 41300 | 41300 | 41150 | 415 |
| 280 | 20230904 | 142400 | 8542903850 | 41300 | 41250 | 41300 | 41250 | 57 |
| 281 | 20230904 | 142300 | 8540550600 | 41250 | 41100 | 41250 | 41100 | 359 |
| 282 | 20230904 | 142200 | 8525761600 | 41100 | 41300 | 41300 | 41100 | 63 |
| 283 | 20230904 | 142100 | 8523171550 | 41250 | 41250 | 41300 | 41050 | 204 |
| 284 | 20230904 | 142000 | 8514757450 | 41350 | 41700 | 41700 | 41250 | 1630 |
| 285 | 20230904 | 141900 | 8447124850 | 41700 | 41700 | 41700 | 41600 | 248 |
| 286 | 20230904 | 141800 | 8436802150 | 41700 | 41550 | 41700 | 41500 | 383 |
| 287 | 20230904 | 141700 | 8420868450 | 41550 | 41700 | 41700 | 41550 | 211 |
| 288 | 20230904 | 141600 | 8412086250 | 41700 | 41650 | 41700 | 41650 | 1020 |
| 289 | 20230904 | 141500 | 8369579800 | 41600 | 41450 | 41650 | 41450 | 2228 |
| 290 | 20230904 | 141400 | 8277051500 | 41400 | 41400 | 41400 | 41400 | 614 |
| 291 | 20230904 | 141300 | 8251631900 | 41350 | 41350 | 41400 | 41300 | 1025 |
| 292 | 20230904 | 141200 | 8209244100 | 41350 | 41300 | 41350 | 41300 | 338 |
| 293 | 20230904 | 141100 | 8195273600 | 41300 | 41300 | 41300 | 41300 | 21 |
| 294 | 20230904 | 141000 | 8194406300 | 41350 | 41250 | 41350 | 41250 | 144 |
| 295 | 20230904 | 140900 | 8188457500 | 41250 | 41250 | 41300 | 41250 | 37 |
| 296 | 20230904 | 140800 | 8186930000 | 41250 | 41100 | 41250 | 41100 | 92 |
| 297 | 20230904 | 140700 | 8183143200 | 41100 | 41100 | 41150 | 41100 | 204 |
| 298 | 20230904 | 140600 | 8174757500 | 41100 | 41300 | 41300 | 41050 | 963 |
| 299 | 20230904 | 140500 | 8135076050 | 41350 | 41350 | 41350 | 41350 | 379 |
| 300 | 20230904 | 140400 | 8119404400 | 41350 | 41350 | 41400 | 41350 | 344 |
| 301 | 20230904 | 140300 | 8105178750 | 41350 | 41400 | 41450 | 41350 | 1445 |
| 302 | 20230904 | 140200 | 8045359650 | 41400 | 41400 | 41400 | 41350 | 216 |
| 303 | 20230904 | 140100 | 8036417300 | 41400 | 41300 | 41400 | 41250 | 691 |
| 304 | 20230904 | 140000 | 8007837200 | 41300 | 41200 | 41300 | 41150 | 305 |
| 305 | 20230904 | 135900 | 7995255050 | 41200 | 41150 | 41250 | 41100 | 103 |
| 306 | 20230904 | 135800 | 7991009150 | 41100 | 41300 | 41350 | 41050 | 293 |
| 307 | 20230904 | 135700 | 7978912950 | 41300 | 41250 | 41300 | 41200 | 343 |
| 308 | 20230904 | 135600 | 7964749850 | 41200 | 41200 | 41300 | 41200 | 115 |
| 309 | 20230904 | 135500 | 7960006700 | 41100 | 41450 | 41450 | 41050 | 1760 |
| 310 | 20230904 | 135400 | 7887324650 | 41450 | 41400 | 41500 | 41400 | 1250 |
| 311 | 20230904 | 135300 | 7835519950 | 41400 | 41500 | 41500 | 41400 | 375 |
| 312 | 20230904 | 135200 | 7819980150 | 41500 | 41350 | 41550 | 41300 | 2374 |
| 313 | 20230904 | 135100 | 7721536050 | 41300 | 41200 | 41350 | 41050 | 1483 |
| 314 | 20230904 | 135000 | 7660315850 | 41200 | 40950 | 41200 | 40950 | 1432 |
| 315 | 20230904 | 134900 | 7601520300 | 40900 | 40850 | 40900 | 40700 | 718 |
| 316 | 20230904 | 134800 | 7572168600 | 40850 | 40600 | 40850 | 40550 | 197 |
| 317 | 20230904 | 134700 | 7564124800 | 40600 | 41000 | 41000 | 40550 | 311 |
| 318 | 20230904 | 134600 | 7551465650 | 41000 | 40950 | 41000 | 40950 | 585 |
| 319 | 20230904 | 134500 | 7527484900 | 40950 | 40950 | 41000 | 40950 | 1257 |
| 320 | 20230904 | 134400 | 7475952600 | 40950 | 40800 | 40950 | 40800 | 1276 |
| 321 | 20230904 | 134300 | 7423763850 | 40800 | 40850 | 40850 | 40650 | 509 |
| 322 | 20230904 | 134200 | 7403020950 | 40850 | 40800 | 40900 | 40800 | 346 |
| 323 | 20230904 | 134100 | 7388887850 | 40800 | 40950 | 41000 | 40800 | 297 |
| 324 | 20230904 | 134000 | 7376734000 | 40950 | 40650 | 41000 | 40650 | 2935 |
| 325 | 20230904 | 133900 | 7256996750 | 40650 | 40650 | 40650 | 40600 | 514 |
| 326 | 20230904 | 133800 | 7236105150 | 40650 | 40700 | 40700 | 40550 | 296 |
| 327 | 20230904 | 133700 | 7224066250 | 40650 | 40400 | 40700 | 40400 | 1449 |
| 328 | 20230904 | 133600 | 7165241400 | 40400 | 40500 | 40500 | 40400 | 333 |
| 329 | 20230904 | 133500 | 7151771000 | 40500 | 40500 | 40500 | 40450 | 313 |
| 330 | 20230904 | 133400 | 7139095600 | 40500 | 40500 | 40500 | 40450 | 466 |
| 331 | 20230904 | 133300 | 7120230400 | 40500 | 40550 | 40550 | 40500 | 459 |
| 332 | 20230904 | 133200 | 7101623000 | 40450 | 40450 | 40550 | 40450 | 435 |
| 333 | 20230904 | 133100 | 7084002450 | 40450 | 40600 | 40600 | 40400 | 298 |
| 334 | 20230904 | 133000 | 7071940800 | 40600 | 40450 | 40600 | 40450 | 807 |
| 335 | 20230904 | 132900 | 7039232050 | 40450 | 40300 | 40500 | 40300 | 3901 |
| 336 | 20230904 | 132800 | 6881332850 | 40350 | 40200 | 40350 | 40200 | 1042 |
| 337 | 20230904 | 132700 | 6839380850 | 40250 | 40100 | 40250 | 40050 | 796 |
| 338 | 20230904 | 132600 | 6807443200 | 40050 | 39850 | 40050 | 39850 | 969 |
| 339 | 20230904 | 132500 | 6768710000 | 39800 | 39800 | 39800 | 39750 | 388 |
| 340 | 20230904 | 132400 | 6753267650 | 39600 | 39750 | 39800 | 39600 | 559 |
| 341 | 20230904 | 132300 | 6731029600 | 39750 | 39650 | 39750 | 39650 | 373 |
| 342 | 20230904 | 132200 | 6716205100 | 39600 | 39550 | 39600 | 39550 | 306 |
| 343 | 20230904 | 132100 | 6704090300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 344 | 20230904 | 132000 | 6704090300 | 39550 | 39550 | 39550 | 39550 | 1 |
| 345 | 20230904 | 131900 | 6704050750 | 39550 | 39500 | 39550 | 39500 | 51 |
| 346 | 20230904 | 131800 | 6702035950 | 39450 | 39400 | 39450 | 39400 | 169 |
| 347 | 20230904 | 131700 | 6695374750 | 39400 | 39450 | 39450 | 39400 | 95 |
| 348 | 20230904 | 131600 | 6691628300 | 39500 | 39450 | 39500 | 39450 | 110 |
| 349 | 20230904 | 131500 | 6687288300 | 39500 | 39500 | 39500 | 39450 | 26 |
| 350 | 20230904 | 131400 | 6686261350 | 39500 | 39550 | 39550 | 39500 | 149 |
| 351 | 20230904 | 131300 | 6680375250 | 39600 | 39750 | 39750 | 39550 | 1261 |
| 352 | 20230904 | 131200 | 6630355850 | 39700 | 39750 | 39750 | 39700 | 142 |
| 353 | 20230904 | 131100 | 6624716750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 354 | 20230904 | 131000 | 6624716750 | 39700 | 39700 | 39700 | 39650 | 137 |
| 355 | 20230904 | 130900 | 6619280350 | 39650 | 39650 | 39700 | 39650 | 218 |
| 356 | 20230904 | 130800 | 6610636600 | 39650 | 39650 | 39650 | 39650 | 1 |
| 357 | 20230904 | 130700 | 6610596950 | 39600 | 39550 | 39650 | 39550 | 61 |
| 358 | 20230904 | 130600 | 6608181350 | 39650 | 39600 | 39650 | 39600 | 22 |
| 359 | 20230904 | 130500 | 6607309600 | 39600 | 39550 | 39600 | 39550 | 165 |
| 360 | 20230904 | 130400 | 6600777950 | 39550 | 39550 | 39550 | 39550 | 7 |
| 361 | 20230904 | 130300 | 6600501100 | 39550 | 39500 | 39550 | 39500 | 12 |
| 362 | 20230904 | 130200 | 6600026550 | 39500 | 39500 | 39500 | 39500 | 62 |
| 363 | 20230904 | 130100 | 6597577550 | 39500 | 39500 | 39500 | 39500 | 13 |
| 364 | 20230904 | 130000 | 6597064050 | 39500 | 39450 | 39500 | 39450 | 13 |
| 365 | 20230904 | 125900 | 6596550600 | 39500 | 39500 | 39500 | 39500 | 1 |
| 366 | 20230904 | 125800 | 6596511100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 367 | 20230904 | 125700 | 6596511100 | 39500 | 39500 | 39500 | 39500 | 13 |
| 368 | 20230904 | 125600 | 6595997600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 369 | 20230904 | 125500 | 6595997600 | 39450 | 39500 | 39500 | 39450 | 12 |
| 370 | 20230904 | 125400 | 6595523700 | 39500 | 39450 | 39500 | 39450 | 29 |
| 371 | 20230904 | 125300 | 6594379000 | 39450 | 39450 | 39450 | 39450 | 61 |
| 372 | 20230904 | 125200 | 6591972550 | 39400 | 39400 | 39400 | 39400 | 1 |
| 373 | 20230904 | 125100 | 6591933150 | 39400 | 39450 | 39450 | 39400 | 34 |
| 374 | 20230904 | 125000 | 6590592950 | 39450 | 39450 | 39500 | 39450 | 135 |
| 375 | 20230904 | 124900 | 6585267050 | 39500 | 39500 | 39500 | 39500 | 40 |
| 376 | 20230904 | 124800 | 6583687050 | 39500 | 39450 | 39500 | 39450 | 37 |
| 377 | 20230904 | 124700 | 6582226950 | 39450 | 39400 | 39450 | 39400 | 12 |
| 378 | 20230904 | 124600 | 6581753950 | 39450 | 39450 | 39450 | 39450 | 14 |
| 379 | 20230904 | 124500 | 6581201650 | 39400 | 39400 | 39400 | 39350 | 73 |
| 380 | 20230904 | 124400 | 6578325500 | 39400 | 39400 | 39400 | 39400 | 20 |
| 381 | 20230904 | 124300 | 6577537500 | 39350 | 39400 | 39400 | 39350 | 12 |
| 382 | 20230904 | 124200 | 6577065050 | 39400 | 39400 | 39400 | 39400 | 27 |
| 383 | 20230904 | 124100 | 6576001250 | 39400 | 39400 | 39400 | 39400 | 23 |
| 384 | 20230904 | 124000 | 6575095050 | 39400 | 39450 | 39450 | 39350 | 52 |
| 385 | 20230904 | 123900 | 6573046200 | 39450 | 39450 | 39450 | 39400 | 94 |
| 386 | 20230904 | 123800 | 6569337950 | 39400 | 39400 | 39450 | 39400 | 167 |
| 387 | 20230904 | 123700 | 6562757900 | 39400 | 39400 | 39400 | 39400 | 63 |
| 388 | 20230904 | 123600 | 6560275700 | 39400 | 39400 | 39400 | 39400 | 12 |
| 389 | 20230904 | 123500 | 6559802900 | 39350 | 39300 | 39350 | 39300 | 155 |
| 390 | 20230904 | 123400 | 6553706050 | 39250 | 39250 | 39300 | 39250 | 8 |
| 391 | 20230904 | 123300 | 6553391750 | 39300 | 39300 | 39300 | 39300 | 13 |
| 392 | 20230904 | 123200 | 6552880850 | 39250 | 39250 | 39250 | 39250 | 74 |
| 393 | 20230904 | 123100 | 6549976350 | 39250 | 39250 | 39250 | 39250 | 11 |
| 394 | 20230904 | 123000 | 6549544600 | 39250 | 39250 | 39250 | 39250 | 13 |
| 395 | 20230904 | 122900 | 6549034350 | 39200 | 39200 | 39200 | 39200 | 123 |
| 396 | 20230904 | 122800 | 6544212750 | 39200 | 39200 | 39200 | 39200 | 53 |
| 397 | 20230904 | 122700 | 6542135150 | 39200 | 39200 | 39200 | 39200 | 14 |
| 398 | 20230904 | 122600 | 6541586350 | 39150 | 39150 | 39150 | 39150 | 21 |
| 399 | 20230904 | 122500 | 6540764200 | 39150 | 39150 | 39150 | 39150 | 11 |
| 400 | 20230904 | 122400 | 6540333550 | 39150 | 39150 | 39200 | 39150 | 69 |
| 401 | 20230904 | 122300 | 6537630400 | 39150 | 39150 | 39150 | 39150 | 11 |
| 402 | 20230904 | 122200 | 6537199750 | 39150 | 39150 | 39150 | 39150 | 23 |
| 403 | 20230904 | 122100 | 6536299300 | 39150 | 39150 | 39200 | 39150 | 82 |
| 404 | 20230904 | 122000 | 6533087050 | 39200 | 39250 | 39250 | 39200 | 92 |
| 405 | 20230904 | 121900 | 6529480400 | 39200 | 39250 | 39300 | 39200 | 1041 |
| 406 | 20230904 | 121800 | 6488665400 | 39300 | 39300 | 39300 | 39300 | 14 |
| 407 | 20230904 | 121700 | 6488115200 | 39250 | 39250 | 39250 | 39250 | 5 |
| 408 | 20230904 | 121600 | 6487918950 | 39250 | 39250 | 39250 | 39250 | 0 |
| 409 | 20230904 | 121500 | 6487918950 | 39250 | 39250 | 39350 | 39250 | 16 |
| 410 | 20230904 | 121400 | 6487290150 | 39300 | 39300 | 39300 | 39300 | 10 |
| 411 | 20230904 | 121300 | 6486897150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 412 | 20230904 | 121200 | 6486857800 | 39350 | 39300 | 39350 | 39250 | 27 |
| 413 | 20230904 | 121100 | 6485796750 | 39250 | 39250 | 39250 | 39250 | 1 |
| 414 | 20230904 | 121000 | 6485757500 | 39200 | 39200 | 39400 | 39200 | 24 |
| 415 | 20230904 | 120900 | 6484814100 | 39200 | 39150 | 39250 | 39150 | 24 |
| 416 | 20230904 | 120800 | 6483873400 | 39200 | 39200 | 39200 | 39200 | 2 |
| 417 | 20230904 | 120700 | 6483795000 | 39200 | 39150 | 39200 | 39150 | 24 |
| 418 | 20230904 | 120600 | 6482855350 | 39200 | 39200 | 39200 | 39200 | 12 |
| 419 | 20230904 | 120500 | 6482384950 | 39200 | 39200 | 39200 | 39200 | 8 |
| 420 | 20230904 | 120400 | 6482071350 | 39200 | 39150 | 39200 | 39150 | 31 |
| 421 | 20230904 | 120300 | 6480857650 | 39200 | 39200 | 39200 | 39200 | 14 |
| 422 | 20230904 | 120200 | 6480308850 | 39200 | 39200 | 39200 | 39150 | 347 |
| 423 | 20230904 | 120100 | 6466709350 | 39200 | 39200 | 39200 | 39200 | 28 |
| 424 | 20230904 | 120000 | 6465611750 | 39200 | 39250 | 39250 | 39200 | 63 |
| 425 | 20230904 | 115900 | 6463141550 | 39250 | 39250 | 39250 | 39250 | 353 |
| 426 | 20230904 | 115800 | 6449286300 | 39300 | 39350 | 39350 | 39300 | 409 |
| 427 | 20230904 | 115700 | 6433212400 | 39350 | 39350 | 39350 | 39300 | 23 |
| 428 | 20230904 | 115600 | 6432307750 | 39300 | 39400 | 39400 | 39300 | 164 |
| 429 | 20230904 | 115500 | 6425853850 | 39400 | 39400 | 39400 | 39400 | 62 |
| 430 | 20230904 | 115400 | 6423411050 | 39450 | 39500 | 39500 | 39450 | 13 |
| 431 | 20230904 | 115300 | 6422897600 | 39450 | 39450 | 39450 | 39450 | 54 |
| 432 | 20230904 | 115200 | 6420767300 | 39500 | 39550 | 39550 | 39500 | 456 |
| 433 | 20230904 | 115100 | 6402748750 | 39600 | 39550 | 39600 | 39550 | 82 |
| 434 | 20230904 | 115000 | 6399504850 | 39500 | 39650 | 39650 | 39500 | 94 |
| 435 | 20230904 | 114900 | 6395785550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 436 | 20230904 | 114800 | 6395785550 | 39700 | 39700 | 39700 | 39650 | 68 |
| 437 | 20230904 | 114700 | 6393086000 | 39700 | 39700 | 39700 | 39700 | 801 |
| 438 | 20230904 | 114600 | 6361286300 | 39700 | 39500 | 39700 | 39500 | 176 |
| 439 | 20230904 | 114500 | 6354322500 | 39500 | 39400 | 39500 | 39400 | 40 |
| 440 | 20230904 | 114400 | 6352744500 | 39400 | 39450 | 39450 | 39400 | 146 |
| 441 | 20230904 | 114300 | 6346986200 | 39450 | 39400 | 39450 | 39400 | 13 |
| 442 | 20230904 | 114200 | 6346473400 | 39400 | 39450 | 39450 | 39400 | 14 |
| 443 | 20230904 | 114100 | 6345921200 | 39400 | 39400 | 39400 | 39400 | 2 |
| 444 | 20230904 | 114000 | 6345842400 | 39400 | 39400 | 39400 | 39400 | 14 |
| 445 | 20230904 | 113900 | 6345290800 | 39400 | 39450 | 39450 | 39400 | 41 |
| 446 | 20230904 | 113800 | 6343673800 | 39450 | 39450 | 39450 | 39450 | 31 |
| 447 | 20230904 | 113700 | 6342450850 | 39450 | 39450 | 39450 | 39450 | 2 |
| 448 | 20230904 | 113600 | 6342371950 | 39450 | 39450 | 39450 | 39400 | 69 |
| 449 | 20230904 | 113500 | 6339652750 | 39450 | 39400 | 39450 | 39400 | 13 |
| 450 | 20230904 | 113400 | 6339140500 | 39400 | 39400 | 39400 | 39400 | 29 |
| 451 | 20230904 | 113300 | 6337997900 | 39400 | 39350 | 39450 | 39350 | 236 |
| 452 | 20230904 | 113200 | 6328700900 | 39300 | 39300 | 39350 | 39300 | 42 |
| 453 | 20230904 | 113100 | 6327050250 | 39300 | 39350 | 39350 | 39300 | 33 |
| 454 | 20230904 | 113000 | 6325752650 | 39350 | 39350 | 39350 | 39300 | 4 |
| 455 | 20230904 | 112900 | 6325595300 | 39350 | 39350 | 39350 | 39350 | 20 |
| 456 | 20230904 | 112800 | 6324808300 | 39350 | 39350 | 39350 | 39350 | 8 |
| 457 | 20230904 | 112700 | 6324493500 | 39350 | 39350 | 39400 | 39350 | 66 |
| 458 | 20230904 | 112600 | 6321895650 | 39400 | 39400 | 39400 | 39350 | 443 |
| 459 | 20230904 | 112500 | 6304461650 | 39400 | 39350 | 39400 | 39350 | 27 |
| 460 | 20230904 | 112400 | 6303398450 | 39350 | 39400 | 39400 | 39350 | 41 |
| 461 | 20230904 | 112300 | 6301783400 | 39400 | 39450 | 39450 | 39400 | 341 |
| 462 | 20230904 | 112200 | 6288331450 | 39500 | 39500 | 39500 | 39450 | 54 |
| 463 | 20230904 | 112100 | 6286199400 | 39450 | 39500 | 39500 | 39450 | 112 |
| 464 | 20230904 | 112000 | 6281776050 | 39450 | 39450 | 39450 | 39450 | 135 |
| 465 | 20230904 | 111900 | 6276450300 | 39400 | 39400 | 39400 | 39350 | 91 |
| 466 | 20230904 | 111800 | 6272865000 | 39350 | 39400 | 39400 | 39350 | 19 |
| 467 | 20230904 | 111700 | 6272116750 | 39400 | 39400 | 39400 | 39400 | 4 |
| 468 | 20230904 | 111600 | 6271959150 | 39400 | 39400 | 39400 | 39400 | 3 |
| 469 | 20230904 | 111500 | 6271840950 | 39350 | 39350 | 39400 | 39350 | 151 |
| 470 | 20230904 | 111400 | 6265898500 | 39350 | 39350 | 39450 | 39350 | 75 |
| 471 | 20230904 | 111300 | 6262946550 | 39350 | 39300 | 39350 | 39300 | 49 |
| 472 | 20230904 | 111200 | 6261019950 | 39300 | 39300 | 39300 | 39300 | 33 |
| 473 | 20230904 | 111100 | 6259723050 | 39300 | 39250 | 39300 | 39250 | 30 |
| 474 | 20230904 | 111000 | 6258544150 | 39250 | 39250 | 39250 | 39200 | 24 |
| 475 | 20230904 | 110900 | 6257602250 | 39300 | 39250 | 39300 | 39250 | 46 |
| 476 | 20230904 | 110800 | 6255794550 | 39250 | 39250 | 39250 | 39250 | 53 |
| 477 | 20230904 | 110700 | 6253714300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 478 | 20230904 | 110600 | 6253714300 | 39300 | 39300 | 39300 | 39300 | 35 |
| 479 | 20230904 | 110500 | 6252338800 | 39300 | 39300 | 39300 | 39300 | 9 |
| 480 | 20230904 | 110400 | 6251985100 | 39300 | 39250 | 39300 | 39250 | 31 |
| 481 | 20230904 | 110300 | 6250767900 | 39350 | 39300 | 39350 | 39200 | 82 |
| 482 | 20230904 | 110200 | 6247551250 | 39200 | 39300 | 39300 | 39200 | 262 |
| 483 | 20230904 | 110100 | 6237277550 | 39250 | 39300 | 39300 | 39250 | 126 |
| 484 | 20230904 | 110000 | 6232329950 | 39250 | 39250 | 39350 | 39250 | 135 |
| 485 | 20230904 | 105900 | 6227029800 | 39350 | 39350 | 39350 | 39250 | 518 |
| 486 | 20230904 | 105800 | 6206676050 | 39350 | 39400 | 39400 | 39350 | 248 |
| 487 | 20230904 | 105700 | 6196911200 | 39400 | 39450 | 39450 | 39400 | 14 |
| 488 | 20230904 | 105600 | 6196359000 | 39450 | 39400 | 39450 | 39400 | 5 |
| 489 | 20230904 | 105500 | 6196161850 | 39450 | 39450 | 39450 | 39450 | 32 |
| 490 | 20230904 | 105400 | 6194899450 | 39450 | 39500 | 39500 | 39450 | 19 |
| 491 | 20230904 | 105300 | 6194149300 | 39450 | 39450 | 39450 | 39400 | 208 |
| 492 | 20230904 | 105200 | 6185952250 | 39500 | 39450 | 39500 | 39450 | 13 |
| 493 | 20230904 | 105100 | 6185439300 | 39500 | 39450 | 39500 | 39450 | 25 |
| 494 | 20230904 | 105000 | 6184451950 | 39450 | 39450 | 39450 | 39400 | 36 |
| 495 | 20230904 | 104900 | 6183032750 | 39450 | 39400 | 39450 | 39400 | 37 |
| 496 | 20230904 | 104800 | 6181574900 | 39450 | 39400 | 39450 | 39400 | 299 |
| 497 | 20230904 | 104700 | 6169793500 | 39200 | 39250 | 39300 | 39200 | 873 |
| 498 | 20230904 | 104600 | 6135563000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 499 | 20230904 | 104500 | 6135563000 | 39250 | 39300 | 39350 | 39250 | 993 |
| 500 | 20230904 | 104400 | 6096540300 | 39300 | 39500 | 39500 | 39300 | 1156 |
| 501 | 20230904 | 104300 | 6051035700 | 39500 | 39500 | 39500 | 39500 | 1005 |
| 502 | 20230904 | 104200 | 6011338200 | 39650 | 39650 | 39650 | 39500 | 386 |
| 503 | 20230904 | 104100 | 5996089300 | 39650 | 39650 | 39650 | 39500 | 1304 |
| 504 | 20230904 | 104000 | 5944468700 | 39650 | 39650 | 39650 | 39650 | 5 |
| 505 | 20230904 | 103900 | 5944270450 | 39650 | 39650 | 39650 | 39600 | 121 |
| 506 | 20230904 | 103800 | 5939472950 | 39600 | 39600 | 39600 | 39600 | 48 |
| 507 | 20230904 | 103700 | 5937572150 | 39650 | 39650 | 39650 | 39650 | 9 |
| 508 | 20230904 | 103600 | 5937215300 | 39650 | 39650 | 39650 | 39600 | 450 |
| 509 | 20230904 | 103500 | 5919383200 | 39600 | 39600 | 39600 | 39600 | 62 |
| 510 | 20230904 | 103400 | 5916928000 | 39550 | 39650 | 39650 | 39550 | 182 |
| 511 | 20230904 | 103300 | 5909716200 | 39650 | 39600 | 39650 | 39600 | 187 |
| 512 | 20230904 | 103200 | 5902310250 | 39550 | 39550 | 39550 | 39550 | 18 |
| 513 | 20230904 | 103100 | 5901598350 | 39550 | 39650 | 39650 | 39550 | 602 |
| 514 | 20230904 | 103000 | 5877787850 | 39650 | 39650 | 39650 | 39600 | 58 |
| 515 | 20230904 | 102900 | 5875489200 | 39650 | 39600 | 39650 | 39600 | 85 |
| 516 | 20230904 | 102800 | 5872123100 | 39600 | 39600 | 39600 | 39600 | 47 |
| 517 | 20230904 | 102700 | 5870261900 | 39650 | 39650 | 39700 | 39600 | 237 |
| 518 | 20230904 | 102600 | 5860872750 | 39650 | 39650 | 39700 | 39650 | 274 |
| 519 | 20230904 | 102500 | 5850008600 | 39650 | 39700 | 39800 | 39650 | 61 |
| 520 | 20230904 | 102400 | 5847588550 | 39800 | 39650 | 39800 | 39650 | 28 |
| 521 | 20230904 | 102300 | 5846476050 | 39650 | 39750 | 39750 | 39650 | 466 |
| 522 | 20230904 | 102200 | 5827987850 | 39750 | 39800 | 39800 | 39750 | 42 |
| 523 | 20230904 | 102100 | 5826318250 | 39750 | 39750 | 39800 | 39750 | 90 |
| 524 | 20230904 | 102000 | 5822740100 | 39700 | 39700 | 39750 | 39700 | 56 |
| 525 | 20230904 | 101900 | 5820516650 | 39700 | 39750 | 39750 | 39700 | 18 |
| 526 | 20230904 | 101800 | 5819801700 | 39750 | 39750 | 39750 | 39750 | 157 |
| 527 | 20230904 | 101700 | 5813560950 | 39750 | 39700 | 39750 | 39700 | 399 |
| 528 | 20230904 | 101600 | 5797703400 | 39700 | 39750 | 39800 | 39700 | 776 |
| 529 | 20230904 | 101500 | 5766864900 | 39850 | 39750 | 39850 | 39700 | 576 |
| 530 | 20230904 | 101400 | 5743955900 | 39800 | 39800 | 39850 | 39700 | 264 |
| 531 | 20230904 | 101300 | 5733454450 | 39800 | 39850 | 39850 | 39800 | 319 |
| 532 | 20230904 | 101200 | 5720755800 | 39800 | 39850 | 39900 | 39800 | 839 |
| 533 | 20230904 | 101100 | 5687348850 | 39850 | 40000 | 40050 | 39850 | 2512 |
| 534 | 20230904 | 101000 | 5587063400 | 40000 | 40100 | 40100 | 40000 | 358 |
| 535 | 20230904 | 100900 | 5572735150 | 40150 | 40150 | 40150 | 40000 | 142 |
| 536 | 20230904 | 100800 | 5567038650 | 40000 | 40100 | 40200 | 40000 | 777 |
| 537 | 20230904 | 100700 | 5535926200 | 40250 | 40300 | 40300 | 40100 | 440 |
| 538 | 20230904 | 100600 | 5518269750 | 40350 | 40400 | 40400 | 40150 | 127 |
| 539 | 20230904 | 100500 | 5513156900 | 40200 | 40400 | 40400 | 40200 | 552 |
| 540 | 20230904 | 100400 | 5490957400 | 40400 | 40250 | 40400 | 40150 | 408 |
| 541 | 20230904 | 100300 | 5474568850 | 40250 | 40300 | 40300 | 40250 | 20 |
| 542 | 20230904 | 100200 | 5473763050 | 40250 | 40300 | 40300 | 40200 | 358 |
| 543 | 20230904 | 100100 | 5459356300 | 40400 | 40400 | 40400 | 40300 | 422 |
| 544 | 20230904 | 100000 | 5442349400 | 40450 | 40300 | 40500 | 40300 | 134 |
| 545 | 20230904 | 095900 | 5436932600 | 40500 | 40200 | 40500 | 40100 | 1977 |
| 546 | 20230904 | 095800 | 5357450650 | 40200 | 40250 | 40250 | 40150 | 608 |
| 547 | 20230904 | 095700 | 5333008550 | 40300 | 40250 | 40350 | 40200 | 112 |
| 548 | 20230904 | 095600 | 5328495400 | 40350 | 40350 | 40350 | 40250 | 463 |
| 549 | 20230904 | 095500 | 5309859100 | 40350 | 40350 | 40400 | 40250 | 1390 |
| 550 | 20230904 | 095400 | 5253810150 | 40350 | 40300 | 40450 | 40300 | 363 |
| 551 | 20230904 | 095300 | 5239164150 | 40350 | 40350 | 40350 | 40300 | 441 |
| 552 | 20230904 | 095200 | 5221373300 | 40500 | 40450 | 40550 | 40400 | 1593 |
| 553 | 20230904 | 095100 | 5156934350 | 40450 | 40400 | 40650 | 40400 | 825 |
| 554 | 20230904 | 095000 | 5123525000 | 40450 | 40500 | 40550 | 40400 | 486 |
| 555 | 20230904 | 094900 | 5103857200 | 40450 | 40450 | 40550 | 40400 | 1079 |
| 556 | 20230904 | 094800 | 5060211850 | 40500 | 40350 | 40500 | 40300 | 222 |
| 557 | 20230904 | 094700 | 5051248100 | 40350 | 40400 | 40450 | 40300 | 388 |
| 558 | 20230904 | 094600 | 5035575950 | 40400 | 40400 | 40400 | 40300 | 447 |
| 559 | 20230904 | 094500 | 5017556600 | 40400 | 40400 | 40450 | 40350 | 303 |
| 560 | 20230904 | 094400 | 5005325900 | 40400 | 40500 | 40500 | 40400 | 204 |
| 561 | 20230904 | 094300 | 4997080850 | 40500 | 40300 | 40500 | 40200 | 1588 |
| 562 | 20230904 | 094200 | 4933147900 | 40300 | 40250 | 40350 | 40200 | 1289 |
| 563 | 20230904 | 094100 | 4881284750 | 40200 | 40650 | 40650 | 40200 | 1647 |
| 564 | 20230904 | 094000 | 4814697800 | 40650 | 40950 | 40950 | 40550 | 956 |
| 565 | 20230904 | 093900 | 4775723200 | 40900 | 40650 | 40900 | 40500 | 369 |
| 566 | 20230904 | 093800 | 4760684100 | 40650 | 40550 | 40650 | 40550 | 710 |
| 567 | 20230904 | 093700 | 4731867650 | 40650 | 40650 | 40650 | 40500 | 1026 |
| 568 | 20230904 | 093600 | 4690259600 | 40700 | 40700 | 40700 | 40500 | 841 |
| 569 | 20230904 | 093500 | 4656120750 | 40700 | 40900 | 40950 | 40700 | 457 |
| 570 | 20230904 | 093400 | 4637462850 | 40900 | 40950 | 40950 | 40750 | 691 |
| 571 | 20230904 | 093300 | 4609254100 | 41000 | 40650 | 41000 | 40500 | 1332 |
| 572 | 20230904 | 093200 | 4554874550 | 40650 | 40900 | 40900 | 40650 | 815 |
| 573 | 20230904 | 093100 | 4521621750 | 40900 | 41050 | 41100 | 40800 | 1187 |
| 574 | 20230904 | 093000 | 4472977300 | 41050 | 40800 | 41050 | 40750 | 1304 |
| 575 | 20230904 | 092900 | 4419635200 | 40800 | 41000 | 41000 | 40650 | 1441 |
| 576 | 20230904 | 092800 | 4360803000 | 41000 | 41150 | 41150 | 40900 | 1554 |
| 577 | 20230904 | 092700 | 4297107200 | 41150 | 41450 | 41450 | 41150 | 558 |
| 578 | 20230904 | 092600 | 4274061150 | 41200 | 41450 | 41500 | 41200 | 2205 |
| 579 | 20230904 | 092500 | 4182917150 | 41200 | 40950 | 41400 | 40950 | 1346 |
| 580 | 20230904 | 092400 | 4127437750 | 40900 | 40900 | 41200 | 40850 | 1577 |
| 581 | 20230904 | 092300 | 4062810900 | 40900 | 40750 | 40950 | 40650 | 1861 |
| 582 | 20230904 | 092200 | 3986998300 | 40500 | 41550 | 41550 | 40500 | 5434 |
| 583 | 20230904 | 092100 | 3764343550 | 41550 | 41550 | 41700 | 41500 | 1058 |
| 584 | 20230904 | 092000 | 3720301450 | 41550 | 41600 | 41800 | 41500 | 2727 |
| 585 | 20230904 | 091900 | 3606733300 | 41650 | 41700 | 41950 | 41250 | 2615 |
| 586 | 20230904 | 091800 | 3497914250 | 41650 | 41000 | 42250 | 41000 | 17670 |
| 587 | 20230904 | 091700 | 2760367550 | 41000 | 40650 | 41000 | 40550 | 1960 |
| 588 | 20230904 | 091600 | 2680474100 | 40650 | 40600 | 40800 | 40500 | 2716 |
| 589 | 20230904 | 091500 | 2570007200 | 40700 | 41350 | 41350 | 40400 | 10345 |
| 590 | 20230904 | 091400 | 2145610700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 591 | 20230904 | 091300 | 2145610700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 592 | 20230904 | 091200 | 2145610700 | 41350 | 40600 | 41350 | 40550 | 8492 |
| 593 | 20230904 | 091100 | 1797997600 | 40600 | 40450 | 40700 | 40200 | 3973 |
| 594 | 20230904 | 091000 | 1637301100 | 40450 | 39800 | 40450 | 39700 | 9885 |
| 595 | 20230904 | 090900 | 1241345750 | 39800 | 39850 | 39900 | 39550 | 1329 |
| 596 | 20230904 | 090800 | 1188523050 | 39950 | 39950 | 39950 | 39800 | 2705 |
| 597 | 20230904 | 090700 | 1080506250 | 39950 | 39600 | 39950 | 39550 | 5422 |
| 598 | 20230904 | 090600 | 865031850 | 39650 | 39500 | 39750 | 39350 | 4729 |
| 599 | 20230904 | 090500 | 677734600 | 39450 | 39250 | 39500 | 39200 | 2047 |
| 600 | 20230904 | 090400 | 597123750 | 39200 | 39400 | 39500 | 39150 | 1384 |
| 601 | 20230904 | 090300 | 542673300 | 39150 | 39300 | 39500 | 39000 | 3326 |
| 602 | 20230904 | 090200 | 412114050 | 39300 | 39100 | 40150 | 39100 | 2805 |
| 603 | 20230904 | 090100 | 301430900 | 39100 | 38150 | 39200 | 38150 | 4802 |
| 604 | 20230904 | 090000 | 115677700 | 37900 | 37600 | 38700 | 37600 | 3059 |