33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 3 | 20230904 | 191100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230904 | 191000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230904 | 190900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230904 | 190800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230904 | 190700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230904 | 190600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230904 | 190500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230904 | 190400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230904 | 190300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230904 | 190200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230904 | 190100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230904 | 190000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230904 | 185900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230904 | 185800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230904 | 185700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230904 | 185600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230904 | 185500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230904 | 185400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230904 | 185300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230904 | 185200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230904 | 185100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230904 | 185000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230904 | 184900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230904 | 184800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230904 | 184700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230904 | 184600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230904 | 184500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230904 | 184400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230904 | 184300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230904 | 184200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 33 | 20230904 | 184100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230904 | 184000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230904 | 183900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230904 | 183800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230904 | 183700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230904 | 183600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230904 | 183500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230904 | 183400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230904 | 183300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230904 | 183200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230904 | 183100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230904 | 183000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230904 | 182900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230904 | 182800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230904 | 182700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230904 | 182600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230904 | 182500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230904 | 182400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230904 | 182300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230904 | 182200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230904 | 182100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230904 | 182000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230904 | 181900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230904 | 181800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230904 | 181700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230904 | 181600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230904 | 181500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230904 | 181400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230904 | 181300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230904 | 181200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 63 | 20230904 | 181100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230904 | 181000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230904 | 180900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230904 | 180800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230904 | 180700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230904 | 180600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230904 | 180500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230904 | 180400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230904 | 180300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230904 | 180200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230904 | 180100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230904 | 180000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230904 | 175900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230904 | 175800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230904 | 175700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230904 | 175600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230904 | 175500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230904 | 175400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230904 | 175300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230904 | 175200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230904 | 175100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230904 | 175000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230904 | 174900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230904 | 174800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230904 | 174700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230904 | 174600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230904 | 174500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230904 | 174400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230904 | 174300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230904 | 174200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 93 | 20230904 | 174100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230904 | 174000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230904 | 173900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230904 | 173800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230904 | 173700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230904 | 173600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230904 | 173500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230904 | 173400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230904 | 173300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230904 | 173200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230904 | 173100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230904 | 173000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230904 | 172900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230904 | 172800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230904 | 172700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230904 | 172600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230904 | 172500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230904 | 172400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230904 | 172300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230904 | 172200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230904 | 172100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230904 | 172000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230904 | 171900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230904 | 171800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230904 | 171700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230904 | 171600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230904 | 171500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230904 | 171400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230904 | 171300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230904 | 171200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 123 | 20230904 | 171100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230904 | 171000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230904 | 170900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230904 | 170800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230904 | 170700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230904 | 170600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230904 | 170500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230904 | 170400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230904 | 170300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230904 | 170200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230904 | 170100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230904 | 170000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230904 | 165900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230904 | 165800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230904 | 165700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230904 | 165600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230904 | 165500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230904 | 165400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230904 | 165300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230904 | 165200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230904 | 165100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230904 | 165000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230904 | 164900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230904 | 164800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230904 | 164700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230904 | 164600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230904 | 164500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230904 | 164400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230904 | 164300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230904 | 164200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 153 | 20230904 | 164100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230904 | 164000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230904 | 163900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230904 | 163800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230904 | 163700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230904 | 163600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230904 | 163500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230904 | 163400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230904 | 163300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230904 | 163200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230904 | 163100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230904 | 163000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230904 | 162900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230904 | 162800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230904 | 162700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230904 | 162600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230904 | 162500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230904 | 162400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230904 | 162300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230904 | 162200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230904 | 162100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230904 | 162000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230904 | 161900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230904 | 161800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230904 | 161700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230904 | 161600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230904 | 161500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230904 | 161400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230904 | 161300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230904 | 161200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 183 | 20230904 | 161100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230904 | 161000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230904 | 160900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230904 | 160800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230904 | 160700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230904 | 160600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230904 | 160500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230904 | 160400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230904 | 160300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230904 | 160200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230904 | 160100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230904 | 160000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230904 | 155900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230904 | 155800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230904 | 155700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230904 | 155600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230904 | 155500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230904 | 155400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230904 | 155300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230904 | 155200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230904 | 155100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230904 | 155000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230904 | 154900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230904 | 154800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230904 | 154700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230904 | 154600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230904 | 154500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230904 | 154400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230904 | 154300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230904 | 154200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 213 | 20230904 | 154100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230904 | 154000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230904 | 153900 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230904 | 153800 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230904 | 153700 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230904 | 153600 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230904 | 153500 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230904 | 153400 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230904 | 153300 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230904 | 153200 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230904 | 153100 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230904 | 153000 | 6902237100 | 27650 | 27650 | 27650 | 27650 | 4621 |
| 225 | 20230904 | 152900 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20230904 | 152800 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20230904 | 152700 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20230904 | 152600 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20230904 | 152500 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20230904 | 152400 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20230904 | 152300 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20230904 | 152200 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20230904 | 152100 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20230904 | 152000 | 6774466450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20230904 | 151900 | 6774466450 | 27600 | 27600 | 27650 | 27600 | 419 |
| 236 | 20230904 | 151800 | 6762893950 | 27650 | 27600 | 27650 | 27600 | 521 |
| 237 | 20230904 | 151700 | 6748490850 | 27600 | 27650 | 27650 | 27600 | 727 |
| 238 | 20230904 | 151600 | 6728406250 | 27600 | 27650 | 27650 | 27600 | 1149 |
| 239 | 20230904 | 151500 | 6696640050 | 27650 | 27550 | 27650 | 27550 | 384 |
| 240 | 20230904 | 151400 | 6686042450 | 27550 | 27550 | 27600 | 27500 | 999 |
| 241 | 20230904 | 151300 | 6658490100 | 27550 | 27450 | 27550 | 27450 | 656 |
| 242 | 20230904 | 151200 | 6640433700 | 27450 | 27500 | 27500 | 27450 | 115 |
| 243 | 20230904 | 151100 | 6637271400 | 27500 | 27500 | 27550 | 27450 | 339 |
| 244 | 20230904 | 151000 | 6627958300 | 27550 | 27450 | 27550 | 27400 | 2173 |
| 245 | 20230904 | 150900 | 6568262150 | 27450 | 27450 | 27450 | 27400 | 198 |
| 246 | 20230904 | 150800 | 6562834200 | 27450 | 27500 | 27500 | 27450 | 658 |
| 247 | 20230904 | 150700 | 6544772050 | 27450 | 27500 | 27500 | 27450 | 331 |
| 248 | 20230904 | 150600 | 6535678050 | 27450 | 27500 | 27500 | 27450 | 312 |
| 249 | 20230904 | 150500 | 6527106450 | 27500 | 27450 | 27500 | 27450 | 100 |
| 250 | 20230904 | 150400 | 6524359550 | 27500 | 27450 | 27500 | 27450 | 154 |
| 251 | 20230904 | 150300 | 6520128550 | 27500 | 27450 | 27500 | 27450 | 1019 |
| 252 | 20230904 | 150200 | 6492127900 | 27450 | 27500 | 27500 | 27450 | 394 |
| 253 | 20230904 | 150100 | 6481307000 | 27450 | 27500 | 27550 | 27450 | 897 |
| 254 | 20230904 | 150000 | 6456627650 | 27500 | 27500 | 27550 | 27500 | 134 |
| 255 | 20230904 | 145900 | 6452941050 | 27500 | 27500 | 27550 | 27500 | 294 |
| 256 | 20230904 | 145800 | 6444855800 | 27500 | 27500 | 27500 | 27450 | 225 |
| 257 | 20230904 | 145700 | 6438670900 | 27500 | 27500 | 27550 | 27450 | 153 |
| 258 | 20230904 | 145600 | 6434466600 | 27500 | 27550 | 27550 | 27500 | 228 |
| 259 | 20230904 | 145500 | 6428192850 | 27550 | 27500 | 27550 | 27450 | 920 |
| 260 | 20230904 | 145400 | 6402885050 | 27500 | 27450 | 27500 | 27450 | 319 |
| 261 | 20230904 | 145300 | 6394122050 | 27450 | 27500 | 27500 | 27450 | 25 |
| 262 | 20230904 | 145200 | 6393435350 | 27500 | 27450 | 27500 | 27450 | 184 |
| 263 | 20230904 | 145100 | 6388375400 | 27500 | 27500 | 27550 | 27450 | 201 |
| 264 | 20230904 | 145000 | 6382850300 | 27500 | 27500 | 27550 | 27450 | 1029 |
| 265 | 20230904 | 144900 | 6354518050 | 27500 | 27450 | 27500 | 27450 | 1439 |
| 266 | 20230904 | 144800 | 6314997900 | 27500 | 27450 | 27500 | 27450 | 138 |
| 267 | 20230904 | 144700 | 6311205550 | 27450 | 27450 | 27500 | 27450 | 162 |
| 268 | 20230904 | 144600 | 6306753250 | 27500 | 27500 | 27500 | 27450 | 319 |
| 269 | 20230904 | 144500 | 6297983350 | 27500 | 27550 | 27550 | 27450 | 2045 |
| 270 | 20230904 | 144400 | 6241689150 | 27550 | 27600 | 27600 | 27550 | 584 |
| 271 | 20230904 | 144300 | 6225584700 | 27600 | 27550 | 27650 | 27550 | 168 |
| 272 | 20230904 | 144200 | 6220953650 | 27650 | 27600 | 27650 | 27550 | 1293 |
| 273 | 20230904 | 144100 | 6185269000 | 27600 | 27600 | 27650 | 27550 | 424 |
| 274 | 20230904 | 144000 | 6173559000 | 27550 | 27600 | 27600 | 27550 | 92 |
| 275 | 20230904 | 143900 | 6171022550 | 27600 | 27550 | 27650 | 27550 | 327 |
| 276 | 20230904 | 143800 | 6161999050 | 27650 | 27600 | 27650 | 27600 | 294 |
| 277 | 20230904 | 143700 | 6153878200 | 27600 | 27600 | 27600 | 27550 | 112 |
| 278 | 20230904 | 143600 | 6150787050 | 27550 | 27550 | 27600 | 27550 | 377 |
| 279 | 20230904 | 143500 | 6140386300 | 27600 | 27550 | 27600 | 27550 | 109 |
| 280 | 20230904 | 143400 | 6137381300 | 27600 | 27500 | 27600 | 27500 | 734 |
| 281 | 20230904 | 143300 | 6117141600 | 27500 | 27600 | 27600 | 27500 | 537 |
| 282 | 20230904 | 143200 | 6102342750 | 27600 | 27600 | 27650 | 27550 | 313 |
| 283 | 20230904 | 143100 | 6093700600 | 27600 | 27700 | 27700 | 27550 | 547 |
| 284 | 20230904 | 143000 | 6078598750 | 27700 | 27700 | 27700 | 27600 | 412 |
| 285 | 20230904 | 142900 | 6067202650 | 27700 | 27650 | 27700 | 27600 | 87 |
| 286 | 20230904 | 142800 | 6064797800 | 27650 | 27650 | 27650 | 27600 | 385 |
| 287 | 20230904 | 142700 | 6054165250 | 27650 | 27700 | 27700 | 27650 | 780 |
| 288 | 20230904 | 142600 | 6032598200 | 27700 | 27700 | 27700 | 27650 | 323 |
| 289 | 20230904 | 142500 | 6023651850 | 27700 | 27650 | 27700 | 27650 | 954 |
| 290 | 20230904 | 142400 | 5997260400 | 27650 | 27600 | 27650 | 27600 | 134 |
| 291 | 20230904 | 142300 | 5993559750 | 27600 | 27650 | 27700 | 27600 | 467 |
| 292 | 20230904 | 142200 | 5980641500 | 27650 | 27600 | 27650 | 27550 | 620 |
| 293 | 20230904 | 142100 | 5963510900 | 27600 | 27650 | 27650 | 27600 | 290 |
| 294 | 20230904 | 142000 | 5955498750 | 27650 | 27650 | 27700 | 27550 | 324 |
| 295 | 20230904 | 141900 | 5946548600 | 27650 | 27650 | 27650 | 27550 | 423 |
| 296 | 20230904 | 141800 | 5934857200 | 27600 | 27600 | 27700 | 27550 | 1987 |
| 297 | 20230904 | 141700 | 5879938300 | 27600 | 27650 | 27650 | 27600 | 173 |
| 298 | 20230904 | 141600 | 5875162950 | 27650 | 27600 | 27700 | 27550 | 565 |
| 299 | 20230904 | 141500 | 5859567000 | 27600 | 27600 | 27700 | 27550 | 824 |
| 300 | 20230904 | 141400 | 5836804800 | 27600 | 27550 | 27650 | 27550 | 505 |
| 301 | 20230904 | 141300 | 5822864500 | 27600 | 27550 | 27600 | 27550 | 418 |
| 302 | 20230904 | 141200 | 5811331550 | 27600 | 27550 | 27600 | 27550 | 146 |
| 303 | 20230904 | 141100 | 5807305350 | 27600 | 27550 | 27600 | 27550 | 90 |
| 304 | 20230904 | 141000 | 5804822050 | 27550 | 27600 | 27650 | 27550 | 307 |
| 305 | 20230904 | 140900 | 5796339900 | 27600 | 27600 | 27600 | 27550 | 433 |
| 306 | 20230904 | 140800 | 5784393600 | 27600 | 27600 | 27600 | 27550 | 100 |
| 307 | 20230904 | 140700 | 5781636950 | 27600 | 27600 | 27600 | 27600 | 94 |
| 308 | 20230904 | 140600 | 5779042550 | 27600 | 27650 | 27650 | 27550 | 283 |
| 309 | 20230904 | 140500 | 5771233000 | 27650 | 27550 | 27650 | 27550 | 3744 |
| 310 | 20230904 | 140400 | 5667876850 | 27550 | 27450 | 27550 | 27450 | 95 |
| 311 | 20230904 | 140300 | 5665264450 | 27550 | 27550 | 27550 | 27500 | 432 |
| 312 | 20230904 | 140200 | 5653366300 | 27550 | 27500 | 27550 | 27500 | 392 |
| 313 | 20230904 | 140100 | 5642579500 | 27500 | 27550 | 27550 | 27450 | 221 |
| 314 | 20230904 | 140000 | 5636505300 | 27550 | 27550 | 27550 | 27500 | 159 |
| 315 | 20230904 | 135900 | 5632128200 | 27550 | 27550 | 27550 | 27500 | 88 |
| 316 | 20230904 | 135800 | 5629704500 | 27500 | 27500 | 27500 | 27450 | 98 |
| 317 | 20230904 | 135700 | 5627012100 | 27500 | 27500 | 27550 | 27450 | 329 |
| 318 | 20230904 | 135600 | 5617959050 | 27500 | 27500 | 27500 | 27450 | 833 |
| 319 | 20230904 | 135500 | 5595088000 | 27450 | 27550 | 27550 | 27450 | 510 |
| 320 | 20230904 | 135400 | 5581058350 | 27550 | 27500 | 27550 | 27500 | 644 |
| 321 | 20230904 | 135300 | 5563332400 | 27500 | 27450 | 27500 | 27450 | 240 |
| 322 | 20230904 | 135200 | 5556735750 | 27500 | 27450 | 27500 | 27450 | 321 |
| 323 | 20230904 | 135100 | 5547920850 | 27450 | 27450 | 27450 | 27450 | 58 |
| 324 | 20230904 | 135000 | 5546328750 | 27500 | 27500 | 27500 | 27400 | 695 |
| 325 | 20230904 | 134900 | 5527226700 | 27500 | 27500 | 27500 | 27450 | 561 |
| 326 | 20230904 | 134800 | 5511810500 | 27500 | 27450 | 27500 | 27450 | 1040 |
| 327 | 20230904 | 134700 | 5483213650 | 27450 | 27450 | 27500 | 27450 | 138 |
| 328 | 20230904 | 134600 | 5479425350 | 27450 | 27450 | 27450 | 27400 | 220 |
| 329 | 20230904 | 134500 | 5473389700 | 27450 | 27450 | 27500 | 27450 | 110 |
| 330 | 20230904 | 134400 | 5470370150 | 27500 | 27450 | 27500 | 27450 | 277 |
| 331 | 20230904 | 134300 | 5462764400 | 27400 | 27400 | 27450 | 27400 | 356 |
| 332 | 20230904 | 134200 | 5453006250 | 27400 | 27400 | 27450 | 27400 | 76 |
| 333 | 20230904 | 134100 | 5450923800 | 27450 | 27400 | 27450 | 27400 | 120 |
| 334 | 20230904 | 134000 | 5447632350 | 27400 | 27450 | 27450 | 27400 | 53 |
| 335 | 20230904 | 133900 | 5446178250 | 27450 | 27400 | 27500 | 27400 | 292 |
| 336 | 20230904 | 133800 | 5438163450 | 27400 | 27400 | 27450 | 27400 | 190 |
| 337 | 20230904 | 133700 | 5432957250 | 27400 | 27450 | 27450 | 27400 | 235 |
| 338 | 20230904 | 133600 | 5426507200 | 27400 | 27350 | 27450 | 27350 | 481 |
| 339 | 20230904 | 133500 | 5413335700 | 27400 | 27450 | 27450 | 27400 | 103 |
| 340 | 20230904 | 133400 | 5410508950 | 27450 | 27450 | 27450 | 27350 | 176 |
| 341 | 20230904 | 133300 | 5405681500 | 27450 | 27350 | 27450 | 27350 | 557 |
| 342 | 20230904 | 133200 | 5390415050 | 27400 | 27400 | 27400 | 27350 | 218 |
| 343 | 20230904 | 133100 | 5384444500 | 27350 | 27400 | 27400 | 27350 | 136 |
| 344 | 20230904 | 133000 | 5380721450 | 27400 | 27450 | 27450 | 27400 | 180 |
| 345 | 20230904 | 132900 | 5375789350 | 27450 | 27450 | 27450 | 27450 | 4 |
| 346 | 20230904 | 132800 | 5375679550 | 27450 | 27400 | 27500 | 27400 | 697 |
| 347 | 20230904 | 132700 | 5356535450 | 27400 | 27400 | 27400 | 27350 | 442 |
| 348 | 20230904 | 132600 | 5344428550 | 27400 | 27350 | 27400 | 27350 | 289 |
| 349 | 20230904 | 132500 | 5336523700 | 27350 | 27350 | 27400 | 27350 | 400 |
| 350 | 20230904 | 132400 | 5325583650 | 27350 | 27400 | 27400 | 27350 | 91 |
| 351 | 20230904 | 132300 | 5323092900 | 27400 | 27400 | 27400 | 27350 | 214 |
| 352 | 20230904 | 132200 | 5317235450 | 27400 | 27300 | 27400 | 27300 | 476 |
| 353 | 20230904 | 132100 | 5304235400 | 27300 | 27250 | 27300 | 27250 | 235 |
| 354 | 20230904 | 132000 | 5297828800 | 27250 | 27400 | 27400 | 27250 | 689 |
| 355 | 20230904 | 131900 | 5279002000 | 27400 | 27400 | 27400 | 27350 | 120 |
| 356 | 20230904 | 131800 | 5275719750 | 27400 | 27300 | 27400 | 27300 | 302 |
| 357 | 20230904 | 131700 | 5267459250 | 27300 | 27350 | 27350 | 27300 | 244 |
| 358 | 20230904 | 131600 | 5260788450 | 27350 | 27350 | 27350 | 27300 | 122 |
| 359 | 20230904 | 131500 | 5257455350 | 27350 | 27250 | 27350 | 27250 | 288 |
| 360 | 20230904 | 131400 | 5249596050 | 27300 | 27250 | 27300 | 27200 | 1213 |
| 361 | 20230904 | 131300 | 5216552400 | 27250 | 27400 | 27400 | 27200 | 2084 |
| 362 | 20230904 | 131200 | 5159702650 | 27400 | 27350 | 27400 | 27350 | 406 |
| 363 | 20230904 | 131100 | 5148589550 | 27350 | 27350 | 27350 | 27350 | 615 |
| 364 | 20230904 | 131000 | 5131769300 | 27400 | 27400 | 27400 | 27350 | 23 |
| 365 | 20230904 | 130900 | 5131139800 | 27400 | 27400 | 27400 | 27350 | 269 |
| 366 | 20230904 | 130800 | 5123771800 | 27400 | 27400 | 27400 | 27350 | 97 |
| 367 | 20230904 | 130700 | 5121116600 | 27350 | 27350 | 27350 | 27350 | 41 |
| 368 | 20230904 | 130600 | 5119995250 | 27350 | 27400 | 27400 | 27350 | 361 |
| 369 | 20230904 | 130500 | 5110106450 | 27400 | 27400 | 27400 | 27350 | 254 |
| 370 | 20230904 | 130400 | 5103154500 | 27400 | 27450 | 27450 | 27400 | 77 |
| 371 | 20230904 | 130300 | 5101043150 | 27400 | 27350 | 27400 | 27350 | 806 |
| 372 | 20230904 | 130200 | 5078960550 | 27350 | 27400 | 27400 | 27350 | 267 |
| 373 | 20230904 | 130100 | 5071647300 | 27450 | 27450 | 27500 | 27400 | 258 |
| 374 | 20230904 | 130000 | 5064564650 | 27450 | 27450 | 27450 | 27400 | 231 |
| 375 | 20230904 | 125900 | 5058227300 | 27450 | 27400 | 27450 | 27400 | 7 |
| 376 | 20230904 | 125800 | 5058035250 | 27450 | 27400 | 27450 | 27350 | 225 |
| 377 | 20230904 | 125700 | 5051866300 | 27400 | 27350 | 27450 | 27350 | 165 |
| 378 | 20230904 | 125600 | 5047343700 | 27400 | 27400 | 27400 | 27400 | 43 |
| 379 | 20230904 | 125500 | 5046165500 | 27450 | 27400 | 27450 | 27350 | 176 |
| 380 | 20230904 | 125400 | 5041342500 | 27400 | 27400 | 27400 | 27350 | 256 |
| 381 | 20230904 | 125300 | 5034330800 | 27400 | 27400 | 27400 | 27350 | 263 |
| 382 | 20230904 | 125200 | 5027127200 | 27400 | 27400 | 27450 | 27400 | 388 |
| 383 | 20230904 | 125100 | 5016494450 | 27450 | 27400 | 27450 | 27400 | 282 |
| 384 | 20230904 | 125000 | 5008760350 | 27400 | 27450 | 27450 | 27400 | 234 |
| 385 | 20230904 | 124900 | 5002339900 | 27450 | 27350 | 27450 | 27350 | 561 |
| 386 | 20230904 | 124800 | 4986946150 | 27400 | 27350 | 27450 | 27350 | 226 |
| 387 | 20230904 | 124700 | 4980748350 | 27350 | 27400 | 27400 | 27350 | 226 |
| 388 | 20230904 | 124600 | 4974558550 | 27400 | 27350 | 27400 | 27300 | 100 |
| 389 | 20230904 | 124500 | 4971826100 | 27300 | 27350 | 27400 | 27300 | 420 |
| 390 | 20230904 | 124400 | 4960343650 | 27350 | 27350 | 27350 | 27350 | 375 |
| 391 | 20230904 | 124300 | 4950087400 | 27300 | 27400 | 27400 | 27300 | 145 |
| 392 | 20230904 | 124200 | 4946124100 | 27350 | 27400 | 27400 | 27350 | 301 |
| 393 | 20230904 | 124100 | 4937880050 | 27400 | 27400 | 27450 | 27400 | 350 |
| 394 | 20230904 | 124000 | 4928290000 | 27400 | 27400 | 27400 | 27350 | 51 |
| 395 | 20230904 | 123900 | 4926892850 | 27350 | 27300 | 27350 | 27300 | 911 |
| 396 | 20230904 | 123800 | 4902003450 | 27300 | 27300 | 27300 | 27250 | 59 |
| 397 | 20230904 | 123700 | 4900395350 | 27300 | 27300 | 27300 | 27250 | 166 |
| 398 | 20230904 | 123600 | 4895866150 | 27250 | 27250 | 27300 | 27250 | 598 |
| 399 | 20230904 | 123500 | 4879550800 | 27250 | 27350 | 27350 | 27250 | 133 |
| 400 | 20230904 | 123400 | 4875920150 | 27350 | 27300 | 27350 | 27300 | 128 |
| 401 | 20230904 | 123300 | 4872422000 | 27300 | 27300 | 27350 | 27300 | 1344 |
| 402 | 20230904 | 123200 | 4835723550 | 27300 | 27350 | 27350 | 27300 | 122 |
| 403 | 20230904 | 123100 | 4832389450 | 27350 | 27300 | 27350 | 27300 | 563 |
| 404 | 20230904 | 123000 | 4817017900 | 27300 | 27250 | 27300 | 27250 | 219 |
| 405 | 20230904 | 122900 | 4811042800 | 27300 | 27300 | 27300 | 27250 | 122 |
| 406 | 20230904 | 122800 | 4807717200 | 27300 | 27350 | 27350 | 27300 | 1571 |
| 407 | 20230904 | 122700 | 4764823400 | 27350 | 27300 | 27350 | 27300 | 267 |
| 408 | 20230904 | 122600 | 4757526050 | 27300 | 27400 | 27400 | 27300 | 79 |
| 409 | 20230904 | 122500 | 4755365100 | 27350 | 27350 | 27350 | 27350 | 93 |
| 410 | 20230904 | 122400 | 4752821550 | 27300 | 27400 | 27450 | 27300 | 898 |
| 411 | 20230904 | 122300 | 4728241500 | 27400 | 27400 | 27400 | 27350 | 211 |
| 412 | 20230904 | 122200 | 4722462700 | 27350 | 27350 | 27400 | 27350 | 153 |
| 413 | 20230904 | 122100 | 4718278100 | 27350 | 27400 | 27400 | 27350 | 160 |
| 414 | 20230904 | 122000 | 4713894850 | 27400 | 27400 | 27400 | 27350 | 168 |
| 415 | 20230904 | 121900 | 4709294250 | 27400 | 27350 | 27400 | 27350 | 88 |
| 416 | 20230904 | 121800 | 4706887300 | 27400 | 27350 | 27400 | 27350 | 413 |
| 417 | 20230904 | 121700 | 4695573550 | 27350 | 27400 | 27400 | 27350 | 118 |
| 418 | 20230904 | 121600 | 4692342950 | 27350 | 27400 | 27400 | 27350 | 54 |
| 419 | 20230904 | 121500 | 4690865950 | 27400 | 27400 | 27400 | 27350 | 304 |
| 420 | 20230904 | 121400 | 4682538950 | 27400 | 27400 | 27400 | 27400 | 8 |
| 421 | 20230904 | 121300 | 4682319750 | 27400 | 27450 | 27450 | 27400 | 16 |
| 422 | 20230904 | 121200 | 4681881000 | 27450 | 27400 | 27450 | 27400 | 279 |
| 423 | 20230904 | 121100 | 4674232650 | 27400 | 27400 | 27400 | 27400 | 21 |
| 424 | 20230904 | 121000 | 4673657250 | 27400 | 27450 | 27450 | 27400 | 36 |
| 425 | 20230904 | 120900 | 4672669250 | 27400 | 27450 | 27450 | 27400 | 257 |
| 426 | 20230904 | 120800 | 4665620050 | 27450 | 27450 | 27450 | 27450 | 14 |
| 427 | 20230904 | 120700 | 4665235750 | 27450 | 27450 | 27500 | 27400 | 239 |
| 428 | 20230904 | 120600 | 4658677900 | 27450 | 27350 | 27450 | 27350 | 195 |
| 429 | 20230904 | 120500 | 4653336300 | 27400 | 27400 | 27400 | 27350 | 114 |
| 430 | 20230904 | 120400 | 4650216150 | 27400 | 27400 | 27400 | 27350 | 231 |
| 431 | 20230904 | 120300 | 4643894300 | 27400 | 27350 | 27400 | 27350 | 749 |
| 432 | 20230904 | 120200 | 4623401900 | 27400 | 27400 | 27400 | 27400 | 53 |
| 433 | 20230904 | 120100 | 4621949700 | 27400 | 27400 | 27400 | 27350 | 120 |
| 434 | 20230904 | 120000 | 4618664300 | 27400 | 27450 | 27450 | 27350 | 254 |
| 435 | 20230904 | 115900 | 4611709600 | 27400 | 27500 | 27500 | 27400 | 1081 |
| 436 | 20230904 | 115800 | 4582066400 | 27450 | 27450 | 27500 | 27450 | 265 |
| 437 | 20230904 | 115700 | 4574792050 | 27450 | 27500 | 27500 | 27450 | 1166 |
| 438 | 20230904 | 115600 | 4542778100 | 27500 | 27500 | 27500 | 27450 | 189 |
| 439 | 20230904 | 115500 | 4537583200 | 27500 | 27450 | 27500 | 27450 | 4 |
| 440 | 20230904 | 115400 | 4537473300 | 27450 | 27500 | 27500 | 27450 | 239 |
| 441 | 20230904 | 115300 | 4530903400 | 27500 | 27500 | 27500 | 27450 | 100 |
| 442 | 20230904 | 115200 | 4528156750 | 27450 | 27450 | 27450 | 27450 | 52 |
| 443 | 20230904 | 115100 | 4526729350 | 27500 | 27450 | 27500 | 27450 | 235 |
| 444 | 20230904 | 115000 | 4520267550 | 27450 | 27500 | 27500 | 27450 | 105 |
| 445 | 20230904 | 114900 | 4517382650 | 27500 | 27500 | 27500 | 27450 | 54 |
| 446 | 20230904 | 114800 | 4515900250 | 27500 | 27400 | 27500 | 27400 | 275 |
| 447 | 20230904 | 114700 | 4508350200 | 27450 | 27450 | 27450 | 27450 | 6 |
| 448 | 20230904 | 114600 | 4508185500 | 27450 | 27500 | 27500 | 27400 | 16 |
| 449 | 20230904 | 114500 | 4507746200 | 27500 | 27450 | 27500 | 27400 | 350 |
| 450 | 20230904 | 114400 | 4498135600 | 27400 | 27400 | 27400 | 27400 | 378 |
| 451 | 20230904 | 114300 | 4487778400 | 27400 | 27450 | 27450 | 27400 | 186 |
| 452 | 20230904 | 114200 | 4482675300 | 27400 | 27450 | 27450 | 27400 | 201 |
| 453 | 20230904 | 114100 | 4477160500 | 27450 | 27450 | 27450 | 27400 | 72 |
| 454 | 20230904 | 114000 | 4475187450 | 27450 | 27450 | 27450 | 27450 | 181 |
| 455 | 20230904 | 113900 | 4470219000 | 27450 | 27450 | 27500 | 27400 | 298 |
| 456 | 20230904 | 113800 | 4462041400 | 27450 | 27450 | 27450 | 27400 | 231 |
| 457 | 20230904 | 113700 | 4455711500 | 27450 | 27500 | 27500 | 27400 | 165 |
| 458 | 20230904 | 113600 | 4451184800 | 27450 | 27400 | 27450 | 27400 | 273 |
| 459 | 20230904 | 113500 | 4443699050 | 27350 | 27400 | 27400 | 27350 | 99 |
| 460 | 20230904 | 113400 | 4440990450 | 27400 | 27350 | 27400 | 27350 | 542 |
| 461 | 20230904 | 113300 | 4426159650 | 27350 | 27400 | 27400 | 27350 | 486 |
| 462 | 20230904 | 113200 | 4412860700 | 27450 | 27500 | 27500 | 27400 | 660 |
| 463 | 20230904 | 113100 | 4394737150 | 27500 | 27450 | 27500 | 27450 | 252 |
| 464 | 20230904 | 113000 | 4387812500 | 27500 | 27500 | 27500 | 27450 | 211 |
| 465 | 20230904 | 112900 | 4382015150 | 27550 | 27550 | 27600 | 27550 | 143 |
| 466 | 20230904 | 112800 | 4378075300 | 27500 | 27500 | 27550 | 27500 | 570 |
| 467 | 20230904 | 112700 | 4362399900 | 27500 | 27500 | 27500 | 27450 | 564 |
| 468 | 20230904 | 112600 | 4346914950 | 27500 | 27500 | 27500 | 27450 | 171 |
| 469 | 20230904 | 112500 | 4342215800 | 27500 | 27500 | 27500 | 27500 | 32 |
| 470 | 20230904 | 112400 | 4341335800 | 27500 | 27550 | 27550 | 27500 | 108 |
| 471 | 20230904 | 112300 | 4338362450 | 27450 | 27500 | 27500 | 27450 | 122 |
| 472 | 20230904 | 112200 | 4335013250 | 27500 | 27400 | 27500 | 27400 | 462 |
| 473 | 20230904 | 112100 | 4322346400 | 27400 | 27400 | 27400 | 27350 | 174 |
| 474 | 20230904 | 112000 | 4317581600 | 27350 | 27400 | 27450 | 27350 | 209 |
| 475 | 20230904 | 111900 | 4311861350 | 27400 | 27450 | 27450 | 27400 | 143 |
| 476 | 20230904 | 111800 | 4307940800 | 27450 | 27400 | 27450 | 27400 | 404 |
| 477 | 20230904 | 111700 | 4296862650 | 27400 | 27450 | 27450 | 27400 | 17 |
| 478 | 20230904 | 111600 | 4296396750 | 27450 | 27450 | 27450 | 27400 | 159 |
| 479 | 20230904 | 111500 | 4292034800 | 27450 | 27400 | 27450 | 27400 | 284 |
| 480 | 20230904 | 111400 | 4284244100 | 27400 | 27350 | 27400 | 27350 | 520 |
| 481 | 20230904 | 111300 | 4269999950 | 27400 | 27500 | 27500 | 27350 | 2616 |
| 482 | 20230904 | 111200 | 4198334400 | 27500 | 27450 | 27500 | 27450 | 201 |
| 483 | 20230904 | 111100 | 4192809550 | 27450 | 27500 | 27500 | 27450 | 266 |
| 484 | 20230904 | 111000 | 4185505250 | 27500 | 27500 | 27500 | 27450 | 82 |
| 485 | 20230904 | 110900 | 4183250350 | 27450 | 27500 | 27550 | 27450 | 452 |
| 486 | 20230904 | 110800 | 4170815950 | 27550 | 27500 | 27550 | 27500 | 79 |
| 487 | 20230904 | 110700 | 4168642850 | 27550 | 27550 | 27550 | 27500 | 322 |
| 488 | 20230904 | 110600 | 4159774300 | 27550 | 27500 | 27550 | 27500 | 824 |
| 489 | 20230904 | 110500 | 4137085600 | 27500 | 27550 | 27550 | 27500 | 220 |
| 490 | 20230904 | 110400 | 4131028000 | 27550 | 27550 | 27550 | 27500 | 66 |
| 491 | 20230904 | 110300 | 4129212800 | 27500 | 27450 | 27500 | 27450 | 397 |
| 492 | 20230904 | 110200 | 4118297900 | 27500 | 27500 | 27500 | 27500 | 109 |
| 493 | 20230904 | 110100 | 4115300400 | 27500 | 27500 | 27500 | 27450 | 199 |
| 494 | 20230904 | 110000 | 4109834650 | 27500 | 27500 | 27500 | 27450 | 276 |
| 495 | 20230904 | 105900 | 4102248850 | 27500 | 27550 | 27550 | 27450 | 284 |
| 496 | 20230904 | 105800 | 4094438550 | 27550 | 27550 | 27550 | 27450 | 72 |
| 497 | 20230904 | 105700 | 4092460050 | 27550 | 27500 | 27550 | 27500 | 395 |
| 498 | 20230904 | 105600 | 4081597500 | 27500 | 27500 | 27500 | 27450 | 57 |
| 499 | 20230904 | 105500 | 4080032600 | 27500 | 27450 | 27500 | 27450 | 217 |
| 500 | 20230904 | 105400 | 4074075900 | 27500 | 27450 | 27550 | 27450 | 509 |
| 501 | 20230904 | 105300 | 4060081500 | 27450 | 27450 | 27450 | 27400 | 188 |
| 502 | 20230904 | 105200 | 4054925750 | 27450 | 27450 | 27450 | 27400 | 134 |
| 503 | 20230904 | 105100 | 4051251900 | 27450 | 27450 | 27450 | 27450 | 265 |
| 504 | 20230904 | 105000 | 4043977650 | 27400 | 27400 | 27450 | 27400 | 80 |
| 505 | 20230904 | 104900 | 4041785000 | 27450 | 27450 | 27450 | 27400 | 177 |
| 506 | 20230904 | 104800 | 4036928950 | 27450 | 27400 | 27450 | 27400 | 195 |
| 507 | 20230904 | 104700 | 4031578800 | 27450 | 27450 | 27450 | 27450 | 277 |
| 508 | 20230904 | 104600 | 4023975150 | 27500 | 27500 | 27500 | 27500 | 114 |
| 509 | 20230904 | 104500 | 4020840150 | 27500 | 27500 | 27500 | 27500 | 211 |
| 510 | 20230904 | 104400 | 4015037650 | 27500 | 27450 | 27500 | 27450 | 34 |
| 511 | 20230904 | 104300 | 4014103900 | 27500 | 27500 | 27500 | 27500 | 117 |
| 512 | 20230904 | 104200 | 4010886400 | 27500 | 27400 | 27500 | 27400 | 428 |
| 513 | 20230904 | 104100 | 3999138100 | 27400 | 27450 | 27450 | 27400 | 399 |
| 514 | 20230904 | 104000 | 3988202000 | 27400 | 27400 | 27450 | 27400 | 383 |
| 515 | 20230904 | 103900 | 3977707750 | 27400 | 27450 | 27500 | 27350 | 2192 |
| 516 | 20230904 | 103800 | 3917608900 | 27450 | 27450 | 27450 | 27400 | 481 |
| 517 | 20230904 | 103700 | 3904408950 | 27450 | 27450 | 27500 | 27450 | 23 |
| 518 | 20230904 | 103600 | 3903777500 | 27450 | 27450 | 27450 | 27450 | 227 |
| 519 | 20230904 | 103500 | 3897546350 | 27450 | 27450 | 27450 | 27450 | 175 |
| 520 | 20230904 | 103400 | 3892742600 | 27400 | 27400 | 27400 | 27400 | 65 |
| 521 | 20230904 | 103300 | 3890961600 | 27350 | 27300 | 27350 | 27300 | 1088 |
| 522 | 20230904 | 103200 | 3861210550 | 27350 | 27300 | 27350 | 27300 | 222 |
| 523 | 20230904 | 103100 | 3855145700 | 27300 | 27350 | 27350 | 27300 | 85 |
| 524 | 20230904 | 103000 | 3852823400 | 27350 | 27350 | 27350 | 27300 | 405 |
| 525 | 20230904 | 102900 | 3841760100 | 27300 | 27350 | 27350 | 27300 | 125 |
| 526 | 20230904 | 102800 | 3838347350 | 27350 | 27350 | 27350 | 27300 | 58 |
| 527 | 20230904 | 102700 | 3836762300 | 27350 | 27400 | 27400 | 27350 | 583 |
| 528 | 20230904 | 102600 | 3820795500 | 27350 | 27350 | 27350 | 27350 | 160 |
| 529 | 20230904 | 102500 | 3816419500 | 27350 | 27450 | 27450 | 27350 | 568 |
| 530 | 20230904 | 102400 | 3800867200 | 27500 | 27450 | 27500 | 27450 | 1010 |
| 531 | 20230904 | 102300 | 3773102350 | 27400 | 27400 | 27400 | 27350 | 1204 |
| 532 | 20230904 | 102200 | 3740139050 | 27400 | 27450 | 27450 | 27400 | 71 |
| 533 | 20230904 | 102100 | 3738190850 | 27450 | 27450 | 27450 | 27450 | 493 |
| 534 | 20230904 | 102000 | 3724658000 | 27450 | 27400 | 27450 | 27400 | 82 |
| 535 | 20230904 | 101900 | 3722411100 | 27400 | 27400 | 27450 | 27400 | 29 |
| 536 | 20230904 | 101800 | 3721616450 | 27450 | 27450 | 27450 | 27450 | 630 |
| 537 | 20230904 | 101700 | 3704322950 | 27400 | 27400 | 27400 | 27400 | 24 |
| 538 | 20230904 | 101600 | 3703665350 | 27400 | 27450 | 27450 | 27400 | 439 |
| 539 | 20230904 | 101500 | 3691628950 | 27450 | 27400 | 27450 | 27400 | 847 |
| 540 | 20230904 | 101400 | 3668379950 | 27400 | 27400 | 27400 | 27400 | 133 |
| 541 | 20230904 | 101300 | 3664735750 | 27450 | 27450 | 27450 | 27450 | 2 |
| 542 | 20230904 | 101200 | 3664680850 | 27450 | 27450 | 27500 | 27400 | 888 |
| 543 | 20230904 | 101100 | 3640304200 | 27500 | 27500 | 27550 | 27500 | 1503 |
| 544 | 20230904 | 101000 | 3598971450 | 27550 | 27500 | 27550 | 27500 | 66 |
| 545 | 20230904 | 100900 | 3597153650 | 27550 | 27550 | 27600 | 27550 | 365 |
| 546 | 20230904 | 100800 | 3587096350 | 27550 | 27550 | 27550 | 27500 | 425 |
| 547 | 20230904 | 100700 | 3575395350 | 27550 | 27550 | 27600 | 27550 | 55 |
| 548 | 20230904 | 100600 | 3573879750 | 27600 | 27550 | 27600 | 27550 | 247 |
| 549 | 20230904 | 100500 | 3567066750 | 27550 | 27550 | 27550 | 27500 | 1340 |
| 550 | 20230904 | 100400 | 3530175750 | 27600 | 27600 | 27700 | 27600 | 538 |
| 551 | 20230904 | 100300 | 3515285200 | 27550 | 27650 | 27700 | 27550 | 646 |
| 552 | 20230904 | 100200 | 3497441800 | 27650 | 27600 | 27650 | 27600 | 743 |
| 553 | 20230904 | 100100 | 3476931800 | 27650 | 27700 | 27750 | 27650 | 283 |
| 554 | 20230904 | 100000 | 3469099200 | 27750 | 27800 | 27800 | 27650 | 2245 |
| 555 | 20230904 | 095900 | 3406879550 | 27800 | 27650 | 27850 | 27600 | 1442 |
| 556 | 20230904 | 095800 | 3366922750 | 27650 | 27700 | 27700 | 27650 | 449 |
| 557 | 20230904 | 095700 | 3354494350 | 27650 | 27650 | 27650 | 27650 | 267 |
| 558 | 20230904 | 095600 | 3347111800 | 27700 | 27650 | 27700 | 27600 | 595 |
| 559 | 20230904 | 095500 | 3330647750 | 27650 | 27700 | 27750 | 27650 | 314 |
| 560 | 20230904 | 095400 | 3321948550 | 27650 | 27500 | 27650 | 27500 | 1382 |
| 561 | 20230904 | 095300 | 3283834450 | 27500 | 27600 | 27600 | 27500 | 1383 |
| 562 | 20230904 | 095200 | 3245738800 | 27600 | 27650 | 27650 | 27550 | 519 |
| 563 | 20230904 | 095100 | 3231414250 | 27650 | 27650 | 27700 | 27650 | 639 |
| 564 | 20230904 | 095000 | 3213738750 | 27700 | 27750 | 27750 | 27650 | 423 |
| 565 | 20230904 | 094900 | 3202029600 | 27750 | 27850 | 27850 | 27650 | 2077 |
| 566 | 20230904 | 094800 | 3144399200 | 27900 | 27900 | 27950 | 27900 | 457 |
| 567 | 20230904 | 094700 | 3131641750 | 27900 | 28100 | 28100 | 27900 | 1948 |
| 568 | 20230904 | 094600 | 3077108550 | 28100 | 28150 | 28150 | 28100 | 344 |
| 569 | 20230904 | 094500 | 3067441300 | 28200 | 28050 | 28200 | 28050 | 967 |
| 570 | 20230904 | 094400 | 3040290000 | 28050 | 28050 | 28100 | 28050 | 237 |
| 571 | 20230904 | 094300 | 3033636000 | 28050 | 28150 | 28200 | 28050 | 2829 |
| 572 | 20230904 | 094200 | 2953970950 | 28150 | 28100 | 28150 | 28100 | 1384 |
| 573 | 20230904 | 094100 | 2915028950 | 28100 | 28100 | 28150 | 28050 | 1072 |
| 574 | 20230904 | 094000 | 2884890600 | 28100 | 28150 | 28200 | 28050 | 1575 |
| 575 | 20230904 | 093900 | 2840558800 | 28150 | 28050 | 28150 | 28050 | 2337 |
| 576 | 20230904 | 093800 | 2774867350 | 28050 | 28100 | 28100 | 28000 | 1885 |
| 577 | 20230904 | 093700 | 2721928250 | 28000 | 28050 | 28050 | 28000 | 5039 |
| 578 | 20230904 | 093600 | 2580625900 | 27950 | 27800 | 28050 | 27800 | 5224 |
| 579 | 20230904 | 093500 | 2434596400 | 27800 | 27850 | 27900 | 27800 | 2969 |
| 580 | 20230904 | 093400 | 2351935300 | 27900 | 27850 | 28000 | 27850 | 3053 |
| 581 | 20230904 | 093300 | 2266679950 | 27850 | 27850 | 27900 | 27800 | 3589 |
| 582 | 20230904 | 093200 | 2166793350 | 27850 | 27600 | 27850 | 27600 | 7742 |
| 583 | 20230904 | 093100 | 1952054300 | 27600 | 27600 | 27600 | 27500 | 1505 |
| 584 | 20230904 | 093000 | 1910553950 | 27550 | 27550 | 27550 | 27500 | 2302 |
| 585 | 20230904 | 092900 | 1847175300 | 27550 | 27500 | 27550 | 27500 | 738 |
| 586 | 20230904 | 092800 | 1826872650 | 27500 | 27450 | 27500 | 27450 | 1608 |
| 587 | 20230904 | 092700 | 1782700350 | 27450 | 27450 | 27500 | 27400 | 1874 |
| 588 | 20230904 | 092600 | 1731278400 | 27450 | 27450 | 27450 | 27400 | 663 |
| 589 | 20230904 | 092500 | 1713079600 | 27400 | 27450 | 27450 | 27400 | 325 |
| 590 | 20230904 | 092400 | 1704162450 | 27450 | 27450 | 27500 | 27450 | 625 |
| 591 | 20230904 | 092300 | 1686999700 | 27450 | 27400 | 27450 | 27300 | 2626 |
| 592 | 20230904 | 092200 | 1615140250 | 27450 | 27600 | 27600 | 27400 | 1160 |
| 593 | 20230904 | 092100 | 1583230700 | 27600 | 27650 | 27700 | 27550 | 3360 |
| 594 | 20230904 | 092000 | 1490384650 | 27600 | 27550 | 27600 | 27500 | 5689 |
| 595 | 20230904 | 091900 | 1333744900 | 27500 | 27550 | 27550 | 27450 | 652 |
| 596 | 20230904 | 091800 | 1315815700 | 27500 | 27450 | 27550 | 27450 | 1138 |
| 597 | 20230904 | 091700 | 1284492200 | 27500 | 27500 | 27550 | 27450 | 3518 |
| 598 | 20230904 | 091600 | 1187675250 | 27500 | 27450 | 27500 | 27400 | 3033 |
| 599 | 20230904 | 091500 | 1104406800 | 27400 | 27450 | 27500 | 27400 | 889 |
| 600 | 20230904 | 091400 | 1080002400 | 27400 | 27550 | 27550 | 27400 | 1551 |
| 601 | 20230904 | 091300 | 1037314450 | 27550 | 27500 | 27550 | 27500 | 1465 |
| 602 | 20230904 | 091200 | 996993750 | 27500 | 27450 | 27500 | 27400 | 614 |
| 603 | 20230904 | 091100 | 980131750 | 27400 | 27450 | 27500 | 27400 | 1688 |
| 604 | 20230904 | 091000 | 933850500 | 27450 | 27550 | 27600 | 27400 | 4592 |
| 605 | 20230904 | 090900 | 807596000 | 27550 | 27450 | 27600 | 27350 | 1045 |
| 606 | 20230904 | 090800 | 778869200 | 27350 | 27450 | 27600 | 27350 | 4114 |
| 607 | 20230904 | 090700 | 665682850 | 27450 | 27250 | 27500 | 27250 | 5284 |
| 608 | 20230904 | 090600 | 520682700 | 27250 | 27300 | 27350 | 27100 | 3021 |
| 609 | 20230904 | 090500 | 438362500 | 27300 | 27250 | 27300 | 27200 | 1190 |
| 610 | 20230904 | 090400 | 405901400 | 27200 | 27200 | 27250 | 27150 | 1684 |
| 611 | 20230904 | 090300 | 360048500 | 27200 | 27000 | 27300 | 27000 | 941 |
| 612 | 20230904 | 090200 | 334511200 | 27000 | 27300 | 27300 | 27000 | 4425 |
| 613 | 20230904 | 090100 | 214515700 | 27300 | 27100 | 27350 | 26900 | 2993 |
| 614 | 20230904 | 090000 | 133497350 | 27250 | 27000 | 27400 | 26900 | 4922 |