33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 3 | 20230905 | 190300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230905 | 190200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230905 | 190100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230905 | 190000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230905 | 185900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230905 | 185800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230905 | 185700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230905 | 185600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230905 | 185500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230905 | 185400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230905 | 185300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230905 | 185200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230905 | 185100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230905 | 185000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230905 | 184900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230905 | 184800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230905 | 184700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230905 | 184600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230905 | 184500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230905 | 184400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230905 | 184300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230905 | 184200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230905 | 184100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230905 | 184000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230905 | 183900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230905 | 183800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230905 | 183700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230905 | 183600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230905 | 183500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230905 | 183400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 33 | 20230905 | 183300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230905 | 183200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230905 | 183100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230905 | 183000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230905 | 182900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230905 | 182800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230905 | 182700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230905 | 182600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230905 | 182500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230905 | 182400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230905 | 182300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230905 | 182200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230905 | 182100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230905 | 182000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230905 | 181900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230905 | 181800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230905 | 181700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230905 | 181600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230905 | 181500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230905 | 181400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230905 | 181300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230905 | 181200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230905 | 181100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230905 | 181000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230905 | 180900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230905 | 180800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230905 | 180700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230905 | 180600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230905 | 180500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230905 | 180400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 63 | 20230905 | 180300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230905 | 180200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230905 | 180100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230905 | 180000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230905 | 175900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230905 | 175800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230905 | 175700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230905 | 175600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230905 | 175500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230905 | 175400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230905 | 175300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230905 | 175200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230905 | 175100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230905 | 175000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230905 | 174900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230905 | 174800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230905 | 174700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230905 | 174600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230905 | 174500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230905 | 174400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230905 | 174300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230905 | 174200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230905 | 174100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230905 | 174000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230905 | 173900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230905 | 173800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230905 | 173700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230905 | 173600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230905 | 173500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230905 | 173400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 93 | 20230905 | 173300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230905 | 173200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230905 | 173100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230905 | 173000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230905 | 172900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230905 | 172800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230905 | 172700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230905 | 172600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230905 | 172500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230905 | 172400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230905 | 172300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230905 | 172200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230905 | 172100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230905 | 172000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230905 | 171900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230905 | 171800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230905 | 171700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230905 | 171600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230905 | 171500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230905 | 171400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230905 | 171300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230905 | 171200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230905 | 171100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230905 | 171000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230905 | 170900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230905 | 170800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230905 | 170700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230905 | 170600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230905 | 170500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230905 | 170400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 123 | 20230905 | 170300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230905 | 170200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230905 | 170100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230905 | 170000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230905 | 165900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230905 | 165800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230905 | 165700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230905 | 165600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230905 | 165500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230905 | 165400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230905 | 165300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230905 | 165200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230905 | 165100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230905 | 165000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230905 | 164900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230905 | 164800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230905 | 164700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230905 | 164600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230905 | 164500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230905 | 164400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230905 | 164300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230905 | 164200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230905 | 164100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230905 | 164000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230905 | 163900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230905 | 163800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230905 | 163700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230905 | 163600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230905 | 163500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230905 | 163400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 153 | 20230905 | 163300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230905 | 163200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230905 | 163100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230905 | 163000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230905 | 162900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230905 | 162800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230905 | 162700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230905 | 162600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230905 | 162500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230905 | 162400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230905 | 162300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230905 | 162200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230905 | 162100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230905 | 162000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230905 | 161900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230905 | 161800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230905 | 161700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230905 | 161600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230905 | 161500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230905 | 161400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230905 | 161300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230905 | 161200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230905 | 161100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230905 | 161000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230905 | 160900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230905 | 160800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230905 | 160700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230905 | 160600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230905 | 160500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230905 | 160400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 183 | 20230905 | 160300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230905 | 160200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230905 | 160100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230905 | 160000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230905 | 155900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230905 | 155800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230905 | 155700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230905 | 155600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230905 | 155500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230905 | 155400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230905 | 155300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230905 | 155200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230905 | 155100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230905 | 155000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230905 | 154900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230905 | 154800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230905 | 154700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230905 | 154600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230905 | 154500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230905 | 154400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230905 | 154300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230905 | 154200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230905 | 154100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230905 | 154000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230905 | 153900 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230905 | 153800 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230905 | 153700 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230905 | 153600 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230905 | 153500 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230905 | 153400 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 213 | 20230905 | 153300 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230905 | 153200 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230905 | 153100 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230905 | 153000 | 14393603200 | 28300 | 28300 | 28300 | 28300 | 19988 |
| 217 | 20230905 | 152900 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20230905 | 152800 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20230905 | 152700 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20230905 | 152600 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20230905 | 152500 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20230905 | 152400 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20230905 | 152300 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20230905 | 152200 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20230905 | 152100 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20230905 | 152000 | 13827942800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20230905 | 151900 | 13827942800 | 28350 | 28400 | 28450 | 28350 | 3954 |
| 228 | 20230905 | 151800 | 13715751900 | 28400 | 28400 | 28450 | 28400 | 8083 |
| 229 | 20230905 | 151700 | 13486124950 | 28450 | 28400 | 28450 | 28400 | 3695 |
| 230 | 20230905 | 151600 | 13381154400 | 28450 | 28450 | 28450 | 28400 | 451 |
| 231 | 20230905 | 151500 | 13368333600 | 28400 | 28400 | 28450 | 28400 | 506 |
| 232 | 20230905 | 151400 | 13353957350 | 28400 | 28400 | 28450 | 28400 | 375 |
| 233 | 20230905 | 151300 | 13343303550 | 28400 | 28350 | 28400 | 28350 | 3552 |
| 234 | 20230905 | 151200 | 13242436700 | 28400 | 28400 | 28400 | 28350 | 734 |
| 235 | 20230905 | 151100 | 13221603650 | 28400 | 28350 | 28400 | 28350 | 2602 |
| 236 | 20230905 | 151000 | 13147758050 | 28350 | 28400 | 28400 | 28350 | 280 |
| 237 | 20230905 | 150900 | 13139814250 | 28400 | 28400 | 28400 | 28350 | 1192 |
| 238 | 20230905 | 150800 | 13105978800 | 28400 | 28350 | 28400 | 28350 | 524 |
| 239 | 20230905 | 150700 | 13091121300 | 28400 | 28400 | 28400 | 28350 | 1303 |
| 240 | 20230905 | 150600 | 13054121050 | 28400 | 28400 | 28400 | 28350 | 491 |
| 241 | 20230905 | 150500 | 13040187850 | 28400 | 28400 | 28400 | 28350 | 618 |
| 242 | 20230905 | 150400 | 13022647350 | 28350 | 28350 | 28400 | 28350 | 283 |
| 243 | 20230905 | 150300 | 13014622600 | 28400 | 28350 | 28400 | 28350 | 156 |
| 244 | 20230905 | 150200 | 13010199700 | 28400 | 28350 | 28400 | 28350 | 569 |
| 245 | 20230905 | 150100 | 12994065050 | 28350 | 28350 | 28400 | 28350 | 1018 |
| 246 | 20230905 | 150000 | 12965204700 | 28350 | 28350 | 28350 | 28350 | 1427 |
| 247 | 20230905 | 145900 | 12924749250 | 28350 | 28350 | 28400 | 28350 | 2216 |
| 248 | 20230905 | 145800 | 12861925600 | 28350 | 28350 | 28400 | 28350 | 1024 |
| 249 | 20230905 | 145700 | 12832893500 | 28350 | 28350 | 28400 | 28350 | 368 |
| 250 | 20230905 | 145600 | 12822459400 | 28400 | 28350 | 28400 | 28350 | 222 |
| 251 | 20230905 | 145500 | 12816158450 | 28350 | 28400 | 28400 | 28350 | 603 |
| 252 | 20230905 | 145400 | 12799063000 | 28350 | 28350 | 28400 | 28350 | 43 |
| 253 | 20230905 | 145300 | 12797843900 | 28350 | 28350 | 28350 | 28300 | 1356 |
| 254 | 20230905 | 145200 | 12759410700 | 28300 | 28400 | 28400 | 28300 | 1149 |
| 255 | 20230905 | 145100 | 12726838350 | 28350 | 28350 | 28400 | 28350 | 6646 |
| 256 | 20230905 | 145000 | 12538303200 | 28400 | 28350 | 28400 | 28350 | 1995 |
| 257 | 20230905 | 144900 | 12481744650 | 28350 | 28350 | 28400 | 28350 | 375 |
| 258 | 20230905 | 144800 | 12471095700 | 28400 | 28350 | 28400 | 28350 | 1070 |
| 259 | 20230905 | 144700 | 12440760750 | 28400 | 28350 | 28400 | 28300 | 2762 |
| 260 | 20230905 | 144600 | 12362452000 | 28300 | 28350 | 28350 | 28300 | 1735 |
| 261 | 20230905 | 144500 | 12313270850 | 28350 | 28300 | 28350 | 28300 | 1192 |
| 262 | 20230905 | 144400 | 12279502800 | 28350 | 28300 | 28350 | 28300 | 2642 |
| 263 | 20230905 | 144300 | 12204733400 | 28350 | 28300 | 28350 | 28300 | 1775 |
| 264 | 20230905 | 144200 | 12154413500 | 28350 | 28350 | 28350 | 28300 | 1345 |
| 265 | 20230905 | 144100 | 12116298900 | 28300 | 28300 | 28350 | 28300 | 1366 |
| 266 | 20230905 | 144000 | 12077638000 | 28300 | 28300 | 28350 | 28300 | 372 |
| 267 | 20230905 | 143900 | 12067102900 | 28300 | 28300 | 28350 | 28300 | 139 |
| 268 | 20230905 | 143800 | 12063163600 | 28350 | 28300 | 28350 | 28300 | 103 |
| 269 | 20230905 | 143700 | 12060245800 | 28350 | 28300 | 28350 | 28300 | 130 |
| 270 | 20230905 | 143600 | 12056565800 | 28300 | 28300 | 28350 | 28300 | 3654 |
| 271 | 20230905 | 143500 | 11952977950 | 28300 | 28300 | 28350 | 28300 | 59 |
| 272 | 20230905 | 143400 | 11951308200 | 28300 | 28300 | 28350 | 28300 | 606 |
| 273 | 20230905 | 143300 | 11934158150 | 28300 | 28350 | 28350 | 28300 | 517 |
| 274 | 20230905 | 143200 | 11919518000 | 28300 | 28300 | 28350 | 28300 | 503 |
| 275 | 20230905 | 143100 | 11905276350 | 28350 | 28350 | 28350 | 28300 | 192 |
| 276 | 20230905 | 143000 | 11899834250 | 28300 | 28300 | 28350 | 28300 | 187 |
| 277 | 20230905 | 142900 | 11894539200 | 28350 | 28350 | 28350 | 28300 | 2316 |
| 278 | 20230905 | 142800 | 11828896800 | 28300 | 28300 | 28350 | 28300 | 1172 |
| 279 | 20230905 | 142700 | 11795697550 | 28300 | 28300 | 28350 | 28300 | 736 |
| 280 | 20230905 | 142600 | 11774865800 | 28350 | 28300 | 28350 | 28300 | 621 |
| 281 | 20230905 | 142500 | 11757268150 | 28300 | 28350 | 28350 | 28300 | 4472 |
| 282 | 20230905 | 142400 | 11630487500 | 28350 | 28350 | 28400 | 28350 | 1664 |
| 283 | 20230905 | 142300 | 11583306000 | 28350 | 28350 | 28400 | 28350 | 63 |
| 284 | 20230905 | 142200 | 11581519350 | 28350 | 28400 | 28400 | 28350 | 749 |
| 285 | 20230905 | 142100 | 11560252250 | 28400 | 28350 | 28400 | 28350 | 2790 |
| 286 | 20230905 | 142000 | 11481151450 | 28350 | 28400 | 28400 | 28350 | 866 |
| 287 | 20230905 | 141900 | 11456597200 | 28400 | 28350 | 28400 | 28350 | 145 |
| 288 | 20230905 | 141800 | 11452480250 | 28350 | 28350 | 28400 | 28350 | 227 |
| 289 | 20230905 | 141700 | 11446043700 | 28400 | 28400 | 28400 | 28350 | 251 |
| 290 | 20230905 | 141600 | 11438918750 | 28350 | 28400 | 28400 | 28350 | 2478 |
| 291 | 20230905 | 141500 | 11368544450 | 28350 | 28400 | 28400 | 28350 | 198 |
| 292 | 20230905 | 141400 | 11362923250 | 28350 | 28400 | 28400 | 28350 | 635 |
| 293 | 20230905 | 141300 | 11344895350 | 28350 | 28400 | 28400 | 28350 | 1162 |
| 294 | 20230905 | 141200 | 11311917050 | 28350 | 28350 | 28350 | 28350 | 274 |
| 295 | 20230905 | 141100 | 11304149150 | 28350 | 28350 | 28400 | 28350 | 130 |
| 296 | 20230905 | 141000 | 11300460050 | 28350 | 28350 | 28400 | 28350 | 151 |
| 297 | 20230905 | 140900 | 11296178700 | 28400 | 28350 | 28400 | 28350 | 62 |
| 298 | 20230905 | 140800 | 11294419050 | 28350 | 28350 | 28400 | 28350 | 654 |
| 299 | 20230905 | 140700 | 11275873800 | 28350 | 28350 | 28400 | 28350 | 124 |
| 300 | 20230905 | 140600 | 11272358200 | 28400 | 28350 | 28400 | 28350 | 33 |
| 301 | 20230905 | 140500 | 11271422350 | 28350 | 28400 | 28400 | 28350 | 24 |
| 302 | 20230905 | 140400 | 11270741800 | 28400 | 28350 | 28400 | 28350 | 201 |
| 303 | 20230905 | 140300 | 11265043300 | 28350 | 28350 | 28400 | 28350 | 2468 |
| 304 | 20230905 | 140200 | 11195075250 | 28400 | 28350 | 28400 | 28350 | 601 |
| 305 | 20230905 | 140100 | 11178007450 | 28400 | 28350 | 28400 | 28350 | 560 |
| 306 | 20230905 | 140000 | 11162110100 | 28350 | 28350 | 28400 | 28350 | 717 |
| 307 | 20230905 | 135900 | 11141754750 | 28350 | 28400 | 28400 | 28350 | 151 |
| 308 | 20230905 | 135800 | 11137472350 | 28350 | 28350 | 28400 | 28350 | 314 |
| 309 | 20230905 | 135700 | 11128567450 | 28350 | 28350 | 28350 | 28350 | 1347 |
| 310 | 20230905 | 135600 | 11090380000 | 28350 | 28350 | 28400 | 28350 | 764 |
| 311 | 20230905 | 135500 | 11068720550 | 28350 | 28350 | 28400 | 28350 | 741 |
| 312 | 20230905 | 135400 | 11047712950 | 28350 | 28350 | 28400 | 28350 | 280 |
| 313 | 20230905 | 135300 | 11039769950 | 28350 | 28350 | 28350 | 28350 | 299 |
| 314 | 20230905 | 135200 | 11031293300 | 28350 | 28350 | 28350 | 28300 | 2649 |
| 315 | 20230905 | 135100 | 10956293700 | 28350 | 28350 | 28350 | 28300 | 713 |
| 316 | 20230905 | 135000 | 10936087150 | 28350 | 28300 | 28350 | 28300 | 1062 |
| 317 | 20230905 | 134900 | 10905983950 | 28300 | 28350 | 28350 | 28300 | 985 |
| 318 | 20230905 | 134800 | 10878092550 | 28300 | 28300 | 28350 | 28300 | 40 |
| 319 | 20230905 | 134700 | 10876959550 | 28300 | 28400 | 28450 | 28300 | 9966 |
| 320 | 20230905 | 134600 | 10594122950 | 28400 | 28450 | 28450 | 28400 | 25 |
| 321 | 20230905 | 134500 | 10593412700 | 28400 | 28450 | 28450 | 28400 | 559 |
| 322 | 20230905 | 134400 | 10577536500 | 28400 | 28400 | 28450 | 28400 | 106 |
| 323 | 20230905 | 134300 | 10574525750 | 28400 | 28400 | 28450 | 28400 | 127 |
| 324 | 20230905 | 134200 | 10570913850 | 28400 | 28400 | 28450 | 28400 | 1033 |
| 325 | 20230905 | 134100 | 10541572400 | 28400 | 28400 | 28400 | 28400 | 243 |
| 326 | 20230905 | 134000 | 10534671200 | 28400 | 28400 | 28450 | 28400 | 36 |
| 327 | 20230905 | 133900 | 10533648750 | 28400 | 28400 | 28400 | 28400 | 62 |
| 328 | 20230905 | 133800 | 10531887950 | 28400 | 28400 | 28450 | 28400 | 191 |
| 329 | 20230905 | 133700 | 10526463500 | 28400 | 28350 | 28450 | 28350 | 2286 |
| 330 | 20230905 | 133600 | 10461541450 | 28350 | 28350 | 28400 | 28350 | 247 |
| 331 | 20230905 | 133500 | 10454531750 | 28350 | 28400 | 28400 | 28350 | 865 |
| 332 | 20230905 | 133400 | 10430007250 | 28350 | 28400 | 28400 | 28350 | 2637 |
| 333 | 20230905 | 133300 | 10355127650 | 28400 | 28350 | 28400 | 28350 | 1971 |
| 334 | 20230905 | 133200 | 10299157000 | 28400 | 28350 | 28400 | 28350 | 809 |
| 335 | 20230905 | 133100 | 10276216700 | 28350 | 28350 | 28350 | 28300 | 738 |
| 336 | 20230905 | 133000 | 10255314450 | 28350 | 28350 | 28350 | 28300 | 1526 |
| 337 | 20230905 | 132900 | 10212057350 | 28350 | 28350 | 28350 | 28350 | 985 |
| 338 | 20230905 | 132800 | 10184132600 | 28350 | 28300 | 28350 | 28300 | 255 |
| 339 | 20230905 | 132700 | 10176904500 | 28300 | 28350 | 28350 | 28300 | 2447 |
| 340 | 20230905 | 132600 | 10107533250 | 28350 | 28350 | 28350 | 28300 | 517 |
| 341 | 20230905 | 132500 | 10092876850 | 28350 | 28350 | 28350 | 28350 | 190 |
| 342 | 20230905 | 132400 | 10087490350 | 28350 | 28350 | 28350 | 28350 | 329 |
| 343 | 20230905 | 132300 | 10078163200 | 28350 | 28350 | 28350 | 28300 | 1226 |
| 344 | 20230905 | 132200 | 10043436350 | 28350 | 28350 | 28350 | 28300 | 519 |
| 345 | 20230905 | 132100 | 10028723000 | 28350 | 28350 | 28350 | 28300 | 62 |
| 346 | 20230905 | 132000 | 10026968050 | 28300 | 28350 | 28350 | 28300 | 376 |
| 347 | 20230905 | 131900 | 10016308600 | 28350 | 28350 | 28350 | 28300 | 701 |
| 348 | 20230905 | 131800 | 9996436400 | 28300 | 28350 | 28350 | 28300 | 331 |
| 349 | 20230905 | 131700 | 9987061950 | 28350 | 28350 | 28350 | 28300 | 1883 |
| 350 | 20230905 | 131600 | 9933729050 | 28350 | 28350 | 28350 | 28350 | 266 |
| 351 | 20230905 | 131500 | 9926187950 | 28350 | 28350 | 28350 | 28300 | 1732 |
| 352 | 20230905 | 131400 | 9877110750 | 28350 | 28350 | 28350 | 28350 | 291 |
| 353 | 20230905 | 131300 | 9868860900 | 28350 | 28350 | 28350 | 28300 | 1137 |
| 354 | 20230905 | 131200 | 9836632250 | 28350 | 28350 | 28350 | 28300 | 1292 |
| 355 | 20230905 | 131100 | 9800006550 | 28350 | 28350 | 28350 | 28350 | 544 |
| 356 | 20230905 | 131000 | 9784584150 | 28300 | 28350 | 28350 | 28300 | 2453 |
| 357 | 20230905 | 130900 | 9715041700 | 28350 | 28350 | 28350 | 28300 | 1759 |
| 358 | 20230905 | 130800 | 9665176200 | 28350 | 28350 | 28350 | 28300 | 2421 |
| 359 | 20230905 | 130700 | 9596541000 | 28350 | 28350 | 28350 | 28300 | 272 |
| 360 | 20230905 | 130600 | 9588831350 | 28350 | 28300 | 28350 | 28300 | 793 |
| 361 | 20230905 | 130500 | 9566352850 | 28350 | 28350 | 28350 | 28300 | 1497 |
| 362 | 20230905 | 130400 | 9523917900 | 28350 | 28350 | 28350 | 28350 | 519 |
| 363 | 20230905 | 130300 | 9509204250 | 28350 | 28400 | 28400 | 28300 | 7100 |
| 364 | 20230905 | 130200 | 9307938350 | 28350 | 28350 | 28400 | 28350 | 3261 |
| 365 | 20230905 | 130100 | 9215488900 | 28350 | 28400 | 28400 | 28350 | 791 |
| 366 | 20230905 | 130000 | 9193042200 | 28400 | 28400 | 28400 | 28400 | 194 |
| 367 | 20230905 | 125900 | 9187532600 | 28350 | 28350 | 28450 | 28350 | 3421 |
| 368 | 20230905 | 125800 | 9090514250 | 28350 | 28400 | 28400 | 28350 | 278 |
| 369 | 20230905 | 125700 | 9082619100 | 28400 | 28400 | 28400 | 28350 | 553 |
| 370 | 20230905 | 125600 | 9066919550 | 28400 | 28400 | 28400 | 28400 | 334 |
| 371 | 20230905 | 125500 | 9057433950 | 28350 | 28400 | 28400 | 28350 | 608 |
| 372 | 20230905 | 125400 | 9040187450 | 28400 | 28400 | 28400 | 28400 | 1170 |
| 373 | 20230905 | 125300 | 9006959450 | 28400 | 28450 | 28450 | 28400 | 698 |
| 374 | 20230905 | 125200 | 8987109300 | 28450 | 28400 | 28450 | 28400 | 520 |
| 375 | 20230905 | 125100 | 8972315850 | 28450 | 28450 | 28450 | 28400 | 146 |
| 376 | 20230905 | 125000 | 8968168200 | 28450 | 28400 | 28450 | 28400 | 1067 |
| 377 | 20230905 | 124900 | 8937859100 | 28400 | 28400 | 28400 | 28350 | 1480 |
| 378 | 20230905 | 124800 | 8895844700 | 28400 | 28400 | 28400 | 28400 | 478 |
| 379 | 20230905 | 124700 | 8882269500 | 28400 | 28400 | 28400 | 28400 | 107 |
| 380 | 20230905 | 124600 | 8879230700 | 28400 | 28450 | 28450 | 28350 | 4900 |
| 381 | 20230905 | 124500 | 8740072000 | 28450 | 28450 | 28450 | 28450 | 77 |
| 382 | 20230905 | 124400 | 8737881350 | 28450 | 28450 | 28450 | 28400 | 54 |
| 383 | 20230905 | 124300 | 8736345300 | 28400 | 28450 | 28450 | 28400 | 219 |
| 384 | 20230905 | 124200 | 8730117400 | 28450 | 28450 | 28450 | 28450 | 151 |
| 385 | 20230905 | 124100 | 8725821450 | 28450 | 28450 | 28450 | 28450 | 355 |
| 386 | 20230905 | 124000 | 8715721700 | 28400 | 28450 | 28500 | 28400 | 539 |
| 387 | 20230905 | 123900 | 8700387300 | 28450 | 28450 | 28500 | 28450 | 332 |
| 388 | 20230905 | 123800 | 8690941500 | 28450 | 28450 | 28450 | 28400 | 719 |
| 389 | 20230905 | 123700 | 8670500950 | 28450 | 28450 | 28450 | 28400 | 127 |
| 390 | 20230905 | 123600 | 8666892850 | 28450 | 28450 | 28450 | 28450 | 1208 |
| 391 | 20230905 | 123500 | 8632525250 | 28450 | 28450 | 28450 | 28400 | 106 |
| 392 | 20230905 | 123400 | 8629511700 | 28400 | 28400 | 28400 | 28350 | 1887 |
| 393 | 20230905 | 123300 | 8575923150 | 28400 | 28400 | 28400 | 28400 | 740 |
| 394 | 20230905 | 123200 | 8554907150 | 28350 | 28350 | 28400 | 28350 | 647 |
| 395 | 20230905 | 123100 | 8536537400 | 28400 | 28400 | 28400 | 28400 | 332 |
| 396 | 20230905 | 123000 | 8527108600 | 28400 | 28400 | 28400 | 28350 | 392 |
| 397 | 20230905 | 122900 | 8515985800 | 28400 | 28400 | 28400 | 28350 | 1160 |
| 398 | 20230905 | 122800 | 8483085950 | 28400 | 28400 | 28400 | 28400 | 912 |
| 399 | 20230905 | 122700 | 8457185150 | 28400 | 28400 | 28400 | 28350 | 2419 |
| 400 | 20230905 | 122600 | 8388595550 | 28400 | 28350 | 28400 | 28350 | 291 |
| 401 | 20230905 | 122500 | 8380334150 | 28350 | 28450 | 28450 | 28350 | 6368 |
| 402 | 20230905 | 122400 | 8199507200 | 28450 | 28450 | 28450 | 28400 | 186 |
| 403 | 20230905 | 122300 | 8194220850 | 28450 | 28450 | 28450 | 28400 | 89 |
| 404 | 20230905 | 122200 | 8191692450 | 28450 | 28450 | 28450 | 28400 | 332 |
| 405 | 20230905 | 122100 | 8182263300 | 28450 | 28450 | 28450 | 28450 | 29 |
| 406 | 20230905 | 122000 | 8181438250 | 28400 | 28450 | 28450 | 28400 | 220 |
| 407 | 20230905 | 121900 | 8175182800 | 28450 | 28450 | 28450 | 28400 | 59 |
| 408 | 20230905 | 121800 | 8173505250 | 28450 | 28450 | 28450 | 28400 | 256 |
| 409 | 20230905 | 121700 | 8166232250 | 28450 | 28450 | 28450 | 28450 | 5 |
| 410 | 20230905 | 121600 | 8166090000 | 28450 | 28450 | 28450 | 28450 | 164 |
| 411 | 20230905 | 121500 | 8161424200 | 28400 | 28450 | 28450 | 28400 | 177 |
| 412 | 20230905 | 121400 | 8156396550 | 28400 | 28450 | 28450 | 28400 | 2133 |
| 413 | 20230905 | 121300 | 8095766200 | 28450 | 28450 | 28450 | 28450 | 221 |
| 414 | 20230905 | 121200 | 8089478750 | 28450 | 28450 | 28450 | 28400 | 299 |
| 415 | 20230905 | 121100 | 8080979250 | 28450 | 28450 | 28450 | 28400 | 464 |
| 416 | 20230905 | 121000 | 8067778500 | 28450 | 28400 | 28450 | 28400 | 155 |
| 417 | 20230905 | 120900 | 8063376250 | 28450 | 28450 | 28450 | 28450 | 9 |
| 418 | 20230905 | 120800 | 8063120200 | 28450 | 28450 | 28450 | 28450 | 60 |
| 419 | 20230905 | 120700 | 8061413200 | 28450 | 28450 | 28450 | 28400 | 1303 |
| 420 | 20230905 | 120600 | 8024367450 | 28450 | 28450 | 28450 | 28400 | 376 |
| 421 | 20230905 | 120500 | 8013675250 | 28450 | 28450 | 28450 | 28450 | 719 |
| 422 | 20230905 | 120400 | 7993219700 | 28450 | 28400 | 28450 | 28400 | 3799 |
| 423 | 20230905 | 120300 | 7885327850 | 28450 | 28450 | 28450 | 28400 | 209 |
| 424 | 20230905 | 120200 | 7879385700 | 28450 | 28450 | 28450 | 28400 | 606 |
| 425 | 20230905 | 120100 | 7862145600 | 28450 | 28450 | 28500 | 28450 | 288 |
| 426 | 20230905 | 120000 | 7853951200 | 28450 | 28450 | 28500 | 28450 | 107 |
| 427 | 20230905 | 115900 | 7850907000 | 28500 | 28500 | 28500 | 28450 | 674 |
| 428 | 20230905 | 115800 | 7831729550 | 28500 | 28450 | 28500 | 28450 | 451 |
| 429 | 20230905 | 115700 | 7818898500 | 28450 | 28450 | 28450 | 28450 | 619 |
| 430 | 20230905 | 115600 | 7801287950 | 28450 | 28450 | 28450 | 28400 | 441 |
| 431 | 20230905 | 115500 | 7788743850 | 28450 | 28550 | 28550 | 28400 | 21158 |
| 432 | 20230905 | 115400 | 7187375650 | 28500 | 28500 | 28500 | 28450 | 2472 |
| 433 | 20230905 | 115300 | 7116939950 | 28500 | 28500 | 28500 | 28450 | 257 |
| 434 | 20230905 | 115200 | 7109627900 | 28450 | 28500 | 28500 | 28450 | 317 |
| 435 | 20230905 | 115100 | 7100594400 | 28500 | 28500 | 28500 | 28450 | 723 |
| 436 | 20230905 | 115000 | 7080010950 | 28500 | 28500 | 28500 | 28500 | 14 |
| 437 | 20230905 | 114900 | 7079611950 | 28450 | 28500 | 28500 | 28450 | 365 |
| 438 | 20230905 | 114800 | 7069216850 | 28500 | 28500 | 28500 | 28500 | 86 |
| 439 | 20230905 | 114700 | 7066765850 | 28500 | 28500 | 28500 | 28450 | 125 |
| 440 | 20230905 | 114600 | 7063208200 | 28500 | 28450 | 28500 | 28450 | 205 |
| 441 | 20230905 | 114500 | 7057375100 | 28500 | 28500 | 28500 | 28450 | 478 |
| 442 | 20230905 | 114400 | 7043753300 | 28500 | 28500 | 28550 | 28500 | 3150 |
| 443 | 20230905 | 114300 | 6953977750 | 28550 | 28550 | 28550 | 28550 | 52 |
| 444 | 20230905 | 114200 | 6952493150 | 28550 | 28550 | 28550 | 28550 | 104 |
| 445 | 20230905 | 114100 | 6949523950 | 28550 | 28550 | 28550 | 28550 | 64 |
| 446 | 20230905 | 114000 | 6947696750 | 28550 | 28500 | 28550 | 28500 | 38 |
| 447 | 20230905 | 113900 | 6946613600 | 28500 | 28550 | 28550 | 28500 | 497 |
| 448 | 20230905 | 113800 | 6932428300 | 28550 | 28550 | 28550 | 28550 | 223 |
| 449 | 20230905 | 113700 | 6926061650 | 28550 | 28550 | 28550 | 28550 | 5 |
| 450 | 20230905 | 113600 | 6925918900 | 28550 | 28550 | 28550 | 28500 | 316 |
| 451 | 20230905 | 113500 | 6916912100 | 28550 | 28550 | 28550 | 28500 | 63 |
| 452 | 20230905 | 113400 | 6915115700 | 28550 | 28550 | 28550 | 28500 | 19 |
| 453 | 20230905 | 113300 | 6914573300 | 28500 | 28550 | 28550 | 28500 | 310 |
| 454 | 20230905 | 113200 | 6905738200 | 28550 | 28550 | 28550 | 28500 | 19 |
| 455 | 20230905 | 113100 | 6905195800 | 28550 | 28500 | 28550 | 28500 | 324 |
| 456 | 20230905 | 113000 | 6895945750 | 28550 | 28550 | 28550 | 28500 | 218 |
| 457 | 20230905 | 112900 | 6889727150 | 28550 | 28550 | 28550 | 28550 | 129 |
| 458 | 20230905 | 112800 | 6886044200 | 28550 | 28550 | 28550 | 28500 | 903 |
| 459 | 20230905 | 112700 | 6860284150 | 28550 | 28550 | 28550 | 28550 | 157 |
| 460 | 20230905 | 112600 | 6855801800 | 28550 | 28550 | 28550 | 28550 | 18 |
| 461 | 20230905 | 112500 | 6855287900 | 28550 | 28550 | 28550 | 28500 | 103 |
| 462 | 20230905 | 112400 | 6852352200 | 28500 | 28500 | 28550 | 28500 | 71 |
| 463 | 20230905 | 112300 | 6850328600 | 28500 | 28650 | 28650 | 28500 | 6123 |
| 464 | 20230905 | 112200 | 6675726850 | 28550 | 28650 | 28650 | 28550 | 253 |
| 465 | 20230905 | 112100 | 6668489350 | 28650 | 28550 | 28650 | 28550 | 2186 |
| 466 | 20230905 | 112000 | 6605984900 | 28600 | 28600 | 28600 | 28600 | 797 |
| 467 | 20230905 | 111900 | 6583190700 | 28650 | 28600 | 28650 | 28600 | 80 |
| 468 | 20230905 | 111800 | 6580900750 | 28600 | 28600 | 28600 | 28600 | 2178 |
| 469 | 20230905 | 111700 | 6518609950 | 28600 | 28600 | 28600 | 28600 | 117 |
| 470 | 20230905 | 111600 | 6515263750 | 28600 | 28600 | 28600 | 28550 | 1256 |
| 471 | 20230905 | 111500 | 6479381550 | 28600 | 28650 | 28650 | 28600 | 1498 |
| 472 | 20230905 | 111400 | 6436538600 | 28600 | 28650 | 28650 | 28600 | 87 |
| 473 | 20230905 | 111300 | 6434046900 | 28650 | 28600 | 28650 | 28600 | 800 |
| 474 | 20230905 | 111200 | 6411166050 | 28650 | 28650 | 28650 | 28650 | 13 |
| 475 | 20230905 | 111100 | 6410793600 | 28650 | 28650 | 28650 | 28600 | 508 |
| 476 | 20230905 | 111000 | 6396258650 | 28650 | 28700 | 28700 | 28650 | 1949 |
| 477 | 20230905 | 110900 | 6340419700 | 28650 | 28700 | 28700 | 28650 | 688 |
| 478 | 20230905 | 110800 | 6320695100 | 28650 | 28700 | 28700 | 28650 | 118 |
| 479 | 20230905 | 110700 | 6317312750 | 28650 | 28650 | 28700 | 28650 | 464 |
| 480 | 20230905 | 110600 | 6304019000 | 28650 | 28700 | 28700 | 28650 | 103 |
| 481 | 20230905 | 110500 | 6301066700 | 28700 | 28700 | 28700 | 28650 | 607 |
| 482 | 20230905 | 110400 | 6283665650 | 28700 | 28650 | 28700 | 28650 | 697 |
| 483 | 20230905 | 110300 | 6263692600 | 28700 | 28650 | 28700 | 28650 | 661 |
| 484 | 20230905 | 110200 | 6244747600 | 28650 | 28700 | 28700 | 28600 | 982 |
| 485 | 20230905 | 110100 | 6216613300 | 28700 | 28700 | 28700 | 28650 | 648 |
| 486 | 20230905 | 110000 | 6198046400 | 28700 | 28650 | 28700 | 28650 | 138 |
| 487 | 20230905 | 105900 | 6194086400 | 28650 | 28700 | 28700 | 28650 | 57 |
| 488 | 20230905 | 105800 | 6192452450 | 28650 | 28650 | 28700 | 28650 | 496 |
| 489 | 20230905 | 105700 | 6178222350 | 28700 | 28700 | 28700 | 28650 | 393 |
| 490 | 20230905 | 105600 | 6166943900 | 28700 | 28700 | 28700 | 28650 | 141 |
| 491 | 20230905 | 105500 | 6162897250 | 28700 | 28650 | 28700 | 28650 | 2762 |
| 492 | 20230905 | 105400 | 6083702600 | 28650 | 28650 | 28700 | 28650 | 675 |
| 493 | 20230905 | 105300 | 6064330200 | 28650 | 28650 | 28700 | 28600 | 765 |
| 494 | 20230905 | 105200 | 6042406300 | 28650 | 28700 | 28700 | 28650 | 1122 |
| 495 | 20230905 | 105100 | 6010256750 | 28700 | 28600 | 28700 | 28600 | 1224 |
| 496 | 20230905 | 105000 | 5975189450 | 28600 | 28650 | 28700 | 28600 | 873 |
| 497 | 20230905 | 104900 | 5950190300 | 28700 | 28700 | 28700 | 28650 | 1071 |
| 498 | 20230905 | 104800 | 5919497700 | 28700 | 28650 | 28700 | 28650 | 97 |
| 499 | 20230905 | 104700 | 5916715550 | 28650 | 28650 | 28700 | 28650 | 367 |
| 500 | 20230905 | 104600 | 5906195650 | 28700 | 28650 | 28700 | 28600 | 916 |
| 501 | 20230905 | 104500 | 5879953250 | 28600 | 28600 | 28650 | 28600 | 904 |
| 502 | 20230905 | 104400 | 5854060650 | 28600 | 28600 | 28650 | 28600 | 557 |
| 503 | 20230905 | 104300 | 5838127900 | 28600 | 28650 | 28650 | 28600 | 814 |
| 504 | 20230905 | 104200 | 5814839450 | 28600 | 28600 | 28650 | 28600 | 116 |
| 505 | 20230905 | 104100 | 5811521450 | 28600 | 28650 | 28650 | 28600 | 395 |
| 506 | 20230905 | 104000 | 5800223200 | 28650 | 28600 | 28650 | 28600 | 631 |
| 507 | 20230905 | 103900 | 5782173100 | 28600 | 28600 | 28600 | 28500 | 2553 |
| 508 | 20230905 | 103800 | 5709284750 | 28550 | 28600 | 28600 | 28550 | 397 |
| 509 | 20230905 | 103700 | 5697945800 | 28600 | 28650 | 28650 | 28550 | 566 |
| 510 | 20230905 | 103600 | 5681754100 | 28650 | 28650 | 28700 | 28650 | 35 |
| 511 | 20230905 | 103500 | 5680751250 | 28700 | 28650 | 28700 | 28600 | 278 |
| 512 | 20230905 | 103400 | 5672786500 | 28600 | 28600 | 28650 | 28600 | 1114 |
| 513 | 20230905 | 103300 | 5640920500 | 28650 | 28650 | 28650 | 28600 | 575 |
| 514 | 20230905 | 103200 | 5624446800 | 28650 | 28600 | 28650 | 28550 | 1797 |
| 515 | 20230905 | 103100 | 5573031550 | 28600 | 28650 | 28700 | 28600 | 526 |
| 516 | 20230905 | 103000 | 5557959900 | 28650 | 28650 | 28700 | 28650 | 326 |
| 517 | 20230905 | 102900 | 5548616400 | 28650 | 28600 | 28700 | 28600 | 6062 |
| 518 | 20230905 | 102800 | 5375114600 | 28600 | 28600 | 28600 | 28550 | 312 |
| 519 | 20230905 | 102700 | 5366202200 | 28600 | 28550 | 28600 | 28550 | 446 |
| 520 | 20230905 | 102600 | 5353465650 | 28550 | 28550 | 28600 | 28550 | 792 |
| 521 | 20230905 | 102500 | 5330829250 | 28550 | 28550 | 28600 | 28550 | 749 |
| 522 | 20230905 | 102400 | 5309439250 | 28600 | 28600 | 28600 | 28550 | 593 |
| 523 | 20230905 | 102300 | 5292506400 | 28600 | 28550 | 28600 | 28550 | 206 |
| 524 | 20230905 | 102200 | 5286625000 | 28500 | 28550 | 28600 | 28500 | 1439 |
| 525 | 20230905 | 102100 | 5245528000 | 28600 | 28600 | 28600 | 28550 | 1359 |
| 526 | 20230905 | 102000 | 5206723050 | 28600 | 28600 | 28600 | 28550 | 235 |
| 527 | 20230905 | 101900 | 5200005200 | 28550 | 28550 | 28550 | 28500 | 548 |
| 528 | 20230905 | 101800 | 5184360200 | 28550 | 28500 | 28550 | 28500 | 997 |
| 529 | 20230905 | 101700 | 5155940550 | 28500 | 28500 | 28500 | 28450 | 807 |
| 530 | 20230905 | 101600 | 5132941450 | 28500 | 28450 | 28500 | 28450 | 1793 |
| 531 | 20230905 | 101500 | 5081886600 | 28500 | 28500 | 28500 | 28450 | 1116 |
| 532 | 20230905 | 101400 | 5050083800 | 28450 | 28500 | 28500 | 28450 | 563 |
| 533 | 20230905 | 101300 | 5034050800 | 28500 | 28450 | 28500 | 28450 | 1957 |
| 534 | 20230905 | 101200 | 4978331950 | 28450 | 28500 | 28500 | 28450 | 1640 |
| 535 | 20230905 | 101100 | 4931594200 | 28500 | 28500 | 28500 | 28450 | 281 |
| 536 | 20230905 | 101000 | 4923595400 | 28500 | 28500 | 28500 | 28450 | 240 |
| 537 | 20230905 | 100900 | 4916756800 | 28450 | 28450 | 28500 | 28450 | 1206 |
| 538 | 20230905 | 100800 | 4882396400 | 28500 | 28500 | 28500 | 28450 | 171 |
| 539 | 20230905 | 100700 | 4877530550 | 28500 | 28450 | 28500 | 28450 | 214 |
| 540 | 20230905 | 100600 | 4871434600 | 28450 | 28500 | 28500 | 28450 | 453 |
| 541 | 20230905 | 100500 | 4858546200 | 28500 | 28450 | 28500 | 28400 | 1552 |
| 542 | 20230905 | 100400 | 4814396200 | 28450 | 28450 | 28450 | 28400 | 621 |
| 543 | 20230905 | 100300 | 4796729100 | 28450 | 28450 | 28450 | 28400 | 1507 |
| 544 | 20230905 | 100200 | 4753858500 | 28450 | 28400 | 28450 | 28400 | 156 |
| 545 | 20230905 | 100100 | 4749426500 | 28450 | 28450 | 28450 | 28400 | 2226 |
| 546 | 20230905 | 100000 | 4686200600 | 28450 | 28450 | 28450 | 28400 | 431 |
| 547 | 20230905 | 095900 | 4673944050 | 28450 | 28450 | 28450 | 28400 | 250 |
| 548 | 20230905 | 095800 | 4666834100 | 28450 | 28450 | 28500 | 28450 | 608 |
| 549 | 20230905 | 095700 | 4649536100 | 28500 | 28500 | 28500 | 28450 | 216 |
| 550 | 20230905 | 095600 | 4643384100 | 28500 | 28450 | 28500 | 28450 | 190 |
| 551 | 20230905 | 095500 | 4637978450 | 28450 | 28450 | 28500 | 28400 | 1051 |
| 552 | 20230905 | 095400 | 4608077750 | 28500 | 28500 | 28500 | 28450 | 461 |
| 553 | 20230905 | 095300 | 4594960300 | 28500 | 28500 | 28500 | 28450 | 389 |
| 554 | 20230905 | 095200 | 4583892900 | 28500 | 28400 | 28500 | 28400 | 407 |
| 555 | 20230905 | 095100 | 4572315600 | 28450 | 28400 | 28500 | 28400 | 23928 |
| 556 | 20230905 | 095000 | 3892741850 | 28450 | 28450 | 28450 | 28400 | 233 |
| 557 | 20230905 | 094900 | 3886113850 | 28400 | 28400 | 28450 | 28400 | 3021 |
| 558 | 20230905 | 094800 | 3800317300 | 28450 | 28400 | 28450 | 28400 | 1204 |
| 559 | 20230905 | 094700 | 3766072450 | 28350 | 28400 | 28450 | 28350 | 3373 |
| 560 | 20230905 | 094600 | 3670274350 | 28400 | 28400 | 28450 | 28400 | 4019 |
| 561 | 20230905 | 094500 | 3556134100 | 28450 | 28450 | 28450 | 28400 | 1456 |
| 562 | 20230905 | 094400 | 3514782650 | 28450 | 28450 | 28450 | 28400 | 2196 |
| 563 | 20230905 | 094300 | 3452307600 | 28450 | 28450 | 28500 | 28450 | 1042 |
| 564 | 20230905 | 094200 | 3422658600 | 28450 | 28500 | 28550 | 28450 | 451 |
| 565 | 20230905 | 094100 | 3409810400 | 28550 | 28500 | 28550 | 28450 | 1625 |
| 566 | 20230905 | 094000 | 3363501350 | 28500 | 28450 | 28500 | 28450 | 2423 |
| 567 | 20230905 | 093900 | 3294458000 | 28500 | 28450 | 28500 | 28450 | 544 |
| 568 | 20230905 | 093800 | 3278963150 | 28450 | 28500 | 28500 | 28450 | 122 |
| 569 | 20230905 | 093700 | 3275491700 | 28500 | 28500 | 28500 | 28450 | 295 |
| 570 | 20230905 | 093600 | 3267098150 | 28500 | 28500 | 28500 | 28450 | 749 |
| 571 | 20230905 | 093500 | 3245765800 | 28500 | 28450 | 28500 | 28450 | 2350 |
| 572 | 20230905 | 093400 | 3178815250 | 28500 | 28500 | 28550 | 28450 | 2054 |
| 573 | 20230905 | 093300 | 3120327950 | 28500 | 28450 | 28550 | 28450 | 2760 |
| 574 | 20230905 | 093200 | 3041677350 | 28500 | 28500 | 28500 | 28450 | 416 |
| 575 | 20230905 | 093100 | 3029824000 | 28450 | 28450 | 28500 | 28450 | 1256 |
| 576 | 20230905 | 093000 | 2994088650 | 28450 | 28450 | 28500 | 28450 | 2846 |
| 577 | 20230905 | 092900 | 2913119850 | 28450 | 28450 | 28450 | 28400 | 866 |
| 578 | 20230905 | 092800 | 2888482800 | 28450 | 28450 | 28450 | 28400 | 301 |
| 579 | 20230905 | 092700 | 2879919800 | 28450 | 28450 | 28450 | 28400 | 521 |
| 580 | 20230905 | 092600 | 2865111450 | 28450 | 28450 | 28450 | 28400 | 821 |
| 581 | 20230905 | 092500 | 2841793900 | 28400 | 28400 | 28450 | 28350 | 5208 |
| 582 | 20230905 | 092400 | 2693882950 | 28400 | 28450 | 28500 | 28400 | 4370 |
| 583 | 20230905 | 092300 | 2569634100 | 28500 | 28650 | 28650 | 28450 | 19634 |
| 584 | 20230905 | 092200 | 2009694100 | 28600 | 28600 | 28600 | 28550 | 717 |
| 585 | 20230905 | 092100 | 1989192900 | 28600 | 28600 | 28600 | 28550 | 1880 |
| 586 | 20230905 | 092000 | 1935436300 | 28600 | 28550 | 28600 | 28550 | 3379 |
| 587 | 20230905 | 091900 | 1838814900 | 28550 | 28550 | 28600 | 28550 | 1672 |
| 588 | 20230905 | 091800 | 1791040000 | 28550 | 28600 | 28600 | 28550 | 7815 |
| 589 | 20230905 | 091700 | 1567638000 | 28600 | 28700 | 28700 | 28600 | 4855 |
| 590 | 20230905 | 091600 | 1428543500 | 28700 | 28700 | 28750 | 28650 | 1121 |
| 591 | 20230905 | 091500 | 1396375450 | 28700 | 28700 | 28750 | 28700 | 1699 |
| 592 | 20230905 | 091400 | 1347609950 | 28750 | 28750 | 28750 | 28650 | 1190 |
| 593 | 20230905 | 091300 | 1313458100 | 28750 | 28750 | 28750 | 28700 | 2189 |
| 594 | 20230905 | 091200 | 1250573600 | 28750 | 28700 | 28750 | 28700 | 3318 |
| 595 | 20230905 | 091100 | 1155270800 | 28750 | 28750 | 28750 | 28700 | 444 |
| 596 | 20230905 | 091000 | 1142516650 | 28700 | 28750 | 28750 | 28700 | 2572 |
| 597 | 20230905 | 090900 | 1068700000 | 28700 | 28750 | 28750 | 28700 | 2648 |
| 598 | 20230905 | 090800 | 992629550 | 28750 | 28750 | 28800 | 28750 | 1149 |
| 599 | 20230905 | 090700 | 959590500 | 28750 | 28800 | 28850 | 28750 | 4007 |
| 600 | 20230905 | 090600 | 844211100 | 28800 | 28850 | 28850 | 28800 | 2017 |
| 601 | 20230905 | 090500 | 786110700 | 28850 | 28950 | 28950 | 28850 | 4588 |
| 602 | 20230905 | 090400 | 653540650 | 28950 | 28900 | 28950 | 28900 | 3980 |
| 603 | 20230905 | 090300 | 538383500 | 28950 | 28850 | 28950 | 28800 | 5646 |
| 604 | 20230905 | 090200 | 375318500 | 28850 | 28700 | 28850 | 28700 | 3586 |
| 605 | 20230905 | 090100 | 272139450 | 28700 | 28750 | 28750 | 28650 | 3866 |
| 606 | 20230905 | 090000 | 161139400 | 28750 | 28700 | 28750 | 28650 | 5593 |