33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 3 | 20230905 | 191000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230905 | 190900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230905 | 190800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230905 | 190700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230905 | 190600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230905 | 190500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230905 | 190400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230905 | 190300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230905 | 190200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230905 | 190100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230905 | 190000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230905 | 185900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230905 | 185800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230905 | 185700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230905 | 185600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230905 | 185500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230905 | 185400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230905 | 185300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230905 | 185200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230905 | 185100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230905 | 185000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230905 | 184900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230905 | 184800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230905 | 184700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230905 | 184600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230905 | 184500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230905 | 184400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230905 | 184300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230905 | 184200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230905 | 184100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 33 | 20230905 | 184000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230905 | 183900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230905 | 183800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230905 | 183700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230905 | 183600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230905 | 183500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230905 | 183400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230905 | 183300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230905 | 183200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230905 | 183100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230905 | 183000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230905 | 182900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230905 | 182800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230905 | 182700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230905 | 182600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230905 | 182500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230905 | 182400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230905 | 182300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230905 | 182200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230905 | 182100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230905 | 182000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230905 | 181900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230905 | 181800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230905 | 181700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230905 | 181600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230905 | 181500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230905 | 181400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230905 | 181300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230905 | 181200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230905 | 181100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 63 | 20230905 | 181000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230905 | 180900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230905 | 180800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230905 | 180700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230905 | 180600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230905 | 180500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230905 | 180400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230905 | 180300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230905 | 180200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230905 | 180100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230905 | 180000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230905 | 175900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230905 | 175800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230905 | 175700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230905 | 175600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230905 | 175500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230905 | 175400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230905 | 175300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230905 | 175200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230905 | 175100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230905 | 175000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230905 | 174900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230905 | 174800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230905 | 174700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230905 | 174600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230905 | 174500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230905 | 174400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230905 | 174300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230905 | 174200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230905 | 174100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 93 | 20230905 | 174000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230905 | 173900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230905 | 173800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230905 | 173700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230905 | 173600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230905 | 173500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230905 | 173400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230905 | 173300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230905 | 173200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230905 | 173100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230905 | 173000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230905 | 172900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230905 | 172800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230905 | 172700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230905 | 172600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230905 | 172500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230905 | 172400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230905 | 172300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230905 | 172200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230905 | 172100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230905 | 172000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230905 | 171900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230905 | 171800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230905 | 171700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230905 | 171600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230905 | 171500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230905 | 171400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230905 | 171300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230905 | 171200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230905 | 171100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 123 | 20230905 | 171000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230905 | 170900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230905 | 170800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230905 | 170700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230905 | 170600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230905 | 170500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230905 | 170400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230905 | 170300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230905 | 170200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230905 | 170100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230905 | 170000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230905 | 165900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230905 | 165800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230905 | 165700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230905 | 165600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230905 | 165500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230905 | 165400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230905 | 165300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230905 | 165200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230905 | 165100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230905 | 165000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230905 | 164900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230905 | 164800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230905 | 164700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230905 | 164600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230905 | 164500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230905 | 164400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230905 | 164300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230905 | 164200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230905 | 164100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 153 | 20230905 | 164000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230905 | 163900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230905 | 163800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230905 | 163700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230905 | 163600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230905 | 163500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230905 | 163400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230905 | 163300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230905 | 163200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230905 | 163100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230905 | 163000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230905 | 162900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230905 | 162800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230905 | 162700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230905 | 162600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230905 | 162500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230905 | 162400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230905 | 162300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230905 | 162200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230905 | 162100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230905 | 162000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230905 | 161900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230905 | 161800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230905 | 161700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230905 | 161600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230905 | 161500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230905 | 161400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230905 | 161300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230905 | 161200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230905 | 161100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 183 | 20230905 | 161000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230905 | 160900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230905 | 160800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230905 | 160700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230905 | 160600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230905 | 160500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230905 | 160400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230905 | 160300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230905 | 160200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230905 | 160100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230905 | 160000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230905 | 155900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230905 | 155800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230905 | 155700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230905 | 155600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230905 | 155500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230905 | 155400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230905 | 155300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230905 | 155200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230905 | 155100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230905 | 155000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230905 | 154900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230905 | 154800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230905 | 154700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230905 | 154600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230905 | 154500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230905 | 154400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230905 | 154300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230905 | 154200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230905 | 154100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 213 | 20230905 | 154000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230905 | 153900 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230905 | 153800 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230905 | 153700 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230905 | 153600 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230905 | 153500 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230905 | 153400 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230905 | 153300 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230905 | 153200 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230905 | 153100 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230905 | 153000 | 29607750350 | 27950 | 27950 | 27950 | 27950 | 11697 |
| 224 | 20230905 | 152900 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230905 | 152800 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230905 | 152700 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230905 | 152600 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230905 | 152500 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230905 | 152400 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230905 | 152300 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230905 | 152200 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230905 | 152100 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230905 | 152000 | 29280819200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230905 | 151900 | 29280819200 | 28000 | 27900 | 28050 | 27900 | 5364 |
| 235 | 20230905 | 151800 | 29130893600 | 27900 | 27950 | 28000 | 27900 | 3973 |
| 236 | 20230905 | 151700 | 29019958850 | 27950 | 28100 | 28100 | 27750 | 11552 |
| 237 | 20230905 | 151600 | 28697648900 | 28100 | 28150 | 28150 | 28050 | 9465 |
| 238 | 20230905 | 151500 | 28432021550 | 28100 | 28100 | 28150 | 28050 | 2020 |
| 239 | 20230905 | 151400 | 28375272000 | 28100 | 28050 | 28100 | 28050 | 2235 |
| 240 | 20230905 | 151300 | 28312487050 | 28050 | 28100 | 28100 | 28050 | 830 |
| 241 | 20230905 | 151200 | 28289176550 | 28050 | 28100 | 28100 | 28050 | 944 |
| 242 | 20230905 | 151100 | 28262694800 | 28100 | 28100 | 28100 | 28050 | 1001 |
| 243 | 20230905 | 151000 | 28234604950 | 28100 | 28100 | 28100 | 28050 | 1534 |
| 244 | 20230905 | 150900 | 28191547350 | 28100 | 28050 | 28100 | 28050 | 2081 |
| 245 | 20230905 | 150800 | 28133153200 | 28000 | 28050 | 28050 | 28000 | 2131 |
| 246 | 20230905 | 150700 | 28073445000 | 28000 | 28050 | 28100 | 28000 | 466 |
| 247 | 20230905 | 150600 | 28060374100 | 28000 | 28050 | 28050 | 28000 | 1001 |
| 248 | 20230905 | 150500 | 28032308850 | 28050 | 28000 | 28100 | 28000 | 1933 |
| 249 | 20230905 | 150400 | 27978093200 | 28050 | 28000 | 28100 | 28000 | 3697 |
| 250 | 20230905 | 150300 | 27874509750 | 28050 | 28050 | 28100 | 28000 | 812 |
| 251 | 20230905 | 150200 | 27851726950 | 28100 | 28100 | 28100 | 28050 | 402 |
| 252 | 20230905 | 150100 | 27840442000 | 28100 | 28050 | 28100 | 28050 | 1526 |
| 253 | 20230905 | 150000 | 27797631500 | 28000 | 28050 | 28100 | 28000 | 868 |
| 254 | 20230905 | 145900 | 27773286550 | 28100 | 28050 | 28100 | 28050 | 586 |
| 255 | 20230905 | 145800 | 27756832900 | 28100 | 28050 | 28100 | 28050 | 558 |
| 256 | 20230905 | 145700 | 27741171000 | 28050 | 28100 | 28100 | 28050 | 209 |
| 257 | 20230905 | 145600 | 27735304600 | 28100 | 28050 | 28100 | 28000 | 1534 |
| 258 | 20230905 | 145500 | 27692269550 | 28050 | 28050 | 28050 | 28000 | 3146 |
| 259 | 20230905 | 145400 | 27604157950 | 28050 | 28000 | 28050 | 28000 | 859 |
| 260 | 20230905 | 145300 | 27580093600 | 28050 | 28000 | 28050 | 28000 | 376 |
| 261 | 20230905 | 145200 | 27569552900 | 28050 | 28000 | 28100 | 28000 | 661 |
| 262 | 20230905 | 145100 | 27551014600 | 28050 | 28050 | 28050 | 28000 | 756 |
| 263 | 20230905 | 145000 | 27529814000 | 28050 | 28050 | 28050 | 28000 | 398 |
| 264 | 20230905 | 144900 | 27518653550 | 28000 | 28050 | 28100 | 28000 | 2587 |
| 265 | 20230905 | 144800 | 27446177350 | 28050 | 28050 | 28050 | 28000 | 1010 |
| 266 | 20230905 | 144700 | 27417886650 | 28000 | 28000 | 28050 | 28000 | 1812 |
| 267 | 20230905 | 144600 | 27367143150 | 28000 | 28050 | 28050 | 28000 | 1030 |
| 268 | 20230905 | 144500 | 27338295150 | 28000 | 28050 | 28050 | 28000 | 1680 |
| 269 | 20230905 | 144400 | 27291203850 | 28050 | 28000 | 28100 | 28000 | 595 |
| 270 | 20230905 | 144300 | 27274513700 | 28000 | 28050 | 28100 | 28000 | 2490 |
| 271 | 20230905 | 144200 | 27204674750 | 28050 | 28050 | 28100 | 28000 | 1475 |
| 272 | 20230905 | 144100 | 27163304550 | 28000 | 28000 | 28050 | 28000 | 1305 |
| 273 | 20230905 | 144000 | 27126726950 | 28000 | 28100 | 28100 | 28000 | 3870 |
| 274 | 20230905 | 143900 | 27018232650 | 28100 | 28100 | 28150 | 28050 | 4265 |
| 275 | 20230905 | 143800 | 26898457500 | 28150 | 28150 | 28200 | 28100 | 1941 |
| 276 | 20230905 | 143700 | 26843822400 | 28150 | 28200 | 28250 | 28150 | 584 |
| 277 | 20230905 | 143600 | 26827364500 | 28200 | 28200 | 28250 | 28200 | 889 |
| 278 | 20230905 | 143500 | 26802279050 | 28250 | 28250 | 28250 | 28200 | 300 |
| 279 | 20230905 | 143400 | 26793809950 | 28200 | 28250 | 28250 | 28200 | 370 |
| 280 | 20230905 | 143300 | 26783370650 | 28200 | 28200 | 28200 | 28150 | 1357 |
| 281 | 20230905 | 143200 | 26745106600 | 28150 | 28200 | 28200 | 28150 | 3031 |
| 282 | 20230905 | 143100 | 26659640300 | 28200 | 28200 | 28250 | 28150 | 1179 |
| 283 | 20230905 | 143000 | 26626389700 | 28200 | 28300 | 28300 | 28200 | 845 |
| 284 | 20230905 | 142900 | 26602516800 | 28250 | 28250 | 28300 | 28250 | 788 |
| 285 | 20230905 | 142800 | 26580222300 | 28250 | 28250 | 28300 | 28250 | 2288 |
| 286 | 20230905 | 142700 | 26515530850 | 28250 | 28250 | 28300 | 28200 | 4548 |
| 287 | 20230905 | 142600 | 26387189000 | 28250 | 28300 | 28300 | 28250 | 4433 |
| 288 | 20230905 | 142500 | 26261879050 | 28300 | 28300 | 28300 | 28250 | 928 |
| 289 | 20230905 | 142400 | 26235620400 | 28250 | 28300 | 28300 | 28250 | 1601 |
| 290 | 20230905 | 142300 | 26190319850 | 28300 | 28250 | 28300 | 28250 | 1488 |
| 291 | 20230905 | 142200 | 26148274400 | 28250 | 28100 | 28250 | 28100 | 3675 |
| 292 | 20230905 | 142100 | 26044788150 | 28150 | 28150 | 28150 | 28100 | 436 |
| 293 | 20230905 | 142000 | 26032518650 | 28150 | 28150 | 28200 | 28100 | 6738 |
| 294 | 20230905 | 141900 | 25842966600 | 28100 | 28150 | 28200 | 28100 | 1513 |
| 295 | 20230905 | 141800 | 25800383300 | 28150 | 28200 | 28250 | 28150 | 3899 |
| 296 | 20230905 | 141700 | 25690429750 | 28250 | 28200 | 28250 | 28200 | 904 |
| 297 | 20230905 | 141600 | 25664918900 | 28200 | 28200 | 28250 | 28150 | 1016 |
| 298 | 20230905 | 141500 | 25636239450 | 28200 | 28200 | 28250 | 28150 | 4425 |
| 299 | 20230905 | 141400 | 25511550600 | 28200 | 28200 | 28250 | 28150 | 2855 |
| 300 | 20230905 | 141300 | 25431056550 | 28250 | 28200 | 28250 | 28150 | 3789 |
| 301 | 20230905 | 141200 | 25324181000 | 28200 | 28200 | 28200 | 28150 | 1452 |
| 302 | 20230905 | 141100 | 25283286900 | 28150 | 28200 | 28200 | 28150 | 1939 |
| 303 | 20230905 | 141000 | 25228677250 | 28200 | 28250 | 28250 | 28150 | 6009 |
| 304 | 20230905 | 140900 | 25059258000 | 28250 | 28250 | 28250 | 28200 | 1566 |
| 305 | 20230905 | 140800 | 25015030100 | 28250 | 28300 | 28300 | 28200 | 8789 |
| 306 | 20230905 | 140700 | 24766736150 | 28300 | 28350 | 28350 | 28250 | 1989 |
| 307 | 20230905 | 140600 | 24710454550 | 28350 | 28250 | 28350 | 28250 | 3651 |
| 308 | 20230905 | 140500 | 24607169900 | 28250 | 28300 | 28300 | 28250 | 3289 |
| 309 | 20230905 | 140400 | 24514180900 | 28250 | 28350 | 28350 | 28250 | 3971 |
| 310 | 20230905 | 140300 | 24401785900 | 28350 | 28350 | 28350 | 28300 | 12049 |
| 311 | 20230905 | 140200 | 24060542600 | 28300 | 28300 | 28350 | 28300 | 1714 |
| 312 | 20230905 | 140100 | 24012012050 | 28350 | 28300 | 28350 | 28300 | 982 |
| 313 | 20230905 | 140000 | 23984205300 | 28350 | 28300 | 28350 | 28300 | 2803 |
| 314 | 20230905 | 135900 | 23904864850 | 28300 | 28350 | 28350 | 28250 | 12329 |
| 315 | 20230905 | 135800 | 23555851750 | 28400 | 28300 | 28400 | 28300 | 2349 |
| 316 | 20230905 | 135700 | 23489246850 | 28350 | 28350 | 28350 | 28300 | 1462 |
| 317 | 20230905 | 135600 | 23447836600 | 28350 | 28350 | 28350 | 28250 | 1880 |
| 318 | 20230905 | 135500 | 23394613750 | 28350 | 28300 | 28350 | 28250 | 3118 |
| 319 | 20230905 | 135400 | 23306320450 | 28350 | 28250 | 28350 | 28200 | 5807 |
| 320 | 20230905 | 135300 | 23142117100 | 28250 | 28400 | 28400 | 28200 | 10820 |
| 321 | 20230905 | 135200 | 22835974100 | 28350 | 28350 | 28400 | 28350 | 4417 |
| 322 | 20230905 | 135100 | 22710709950 | 28350 | 28350 | 28400 | 28300 | 2143 |
| 323 | 20230905 | 135000 | 22649923800 | 28350 | 28350 | 28400 | 28300 | 2628 |
| 324 | 20230905 | 134900 | 22575413950 | 28400 | 28350 | 28400 | 28300 | 7892 |
| 325 | 20230905 | 134800 | 22351894450 | 28350 | 28400 | 28400 | 28300 | 3481 |
| 326 | 20230905 | 134700 | 22253144650 | 28350 | 28450 | 28450 | 28300 | 7364 |
| 327 | 20230905 | 134600 | 22044144650 | 28450 | 28400 | 28450 | 28350 | 4398 |
| 328 | 20230905 | 134500 | 21919270150 | 28350 | 28500 | 28550 | 28350 | 21856 |
| 329 | 20230905 | 134400 | 21298174300 | 28450 | 28350 | 28550 | 28350 | 27224 |
| 330 | 20230905 | 134300 | 20522805100 | 28300 | 28450 | 28500 | 28300 | 21401 |
| 331 | 20230905 | 134200 | 19914892950 | 28450 | 28350 | 28450 | 28300 | 16389 |
| 332 | 20230905 | 134100 | 19449638000 | 28350 | 28250 | 28350 | 28200 | 15254 |
| 333 | 20230905 | 134000 | 19018262800 | 28250 | 28250 | 28250 | 28150 | 3679 |
| 334 | 20230905 | 133900 | 18914490100 | 28250 | 28200 | 28250 | 28150 | 4791 |
| 335 | 20230905 | 133800 | 18779350400 | 28250 | 28250 | 28250 | 28200 | 7846 |
| 336 | 20230905 | 133700 | 18557875350 | 28250 | 28200 | 28300 | 28150 | 16480 |
| 337 | 20230905 | 133600 | 18092796450 | 28200 | 28150 | 28200 | 28100 | 6896 |
| 338 | 20230905 | 133500 | 17898633750 | 28150 | 28000 | 28150 | 28000 | 16789 |
| 339 | 20230905 | 133400 | 17427532500 | 28000 | 27950 | 28000 | 27950 | 5063 |
| 340 | 20230905 | 133300 | 17285981050 | 27950 | 27850 | 27950 | 27850 | 3857 |
| 341 | 20230905 | 133200 | 17178409650 | 27850 | 27850 | 27900 | 27850 | 662 |
| 342 | 20230905 | 133100 | 17159951450 | 27850 | 27850 | 27900 | 27750 | 370 |
| 343 | 20230905 | 133000 | 17149647500 | 27900 | 27800 | 27900 | 27700 | 4383 |
| 344 | 20230905 | 132900 | 17027769150 | 27800 | 27850 | 27850 | 27800 | 571 |
| 345 | 20230905 | 132800 | 17011873100 | 27800 | 27800 | 27850 | 27750 | 1194 |
| 346 | 20230905 | 132700 | 16978691000 | 27800 | 27750 | 27800 | 27750 | 320 |
| 347 | 20230905 | 132600 | 16969801450 | 27800 | 27750 | 27850 | 27750 | 1706 |
| 348 | 20230905 | 132500 | 16922333400 | 27750 | 27850 | 27850 | 27750 | 206 |
| 349 | 20230905 | 132400 | 16916608250 | 27800 | 27800 | 27850 | 27800 | 1459 |
| 350 | 20230905 | 132300 | 16876040450 | 27750 | 27750 | 27800 | 27700 | 390 |
| 351 | 20230905 | 132200 | 16865215200 | 27750 | 27700 | 27750 | 27700 | 491 |
| 352 | 20230905 | 132100 | 16851591050 | 27700 | 27750 | 27750 | 27700 | 405 |
| 353 | 20230905 | 132000 | 16840359850 | 27700 | 27700 | 27750 | 27700 | 1469 |
| 354 | 20230905 | 131900 | 16799658100 | 27700 | 27800 | 27800 | 27650 | 3430 |
| 355 | 20230905 | 131800 | 16704572200 | 27750 | 27750 | 27800 | 27750 | 168 |
| 356 | 20230905 | 131700 | 16699908750 | 27750 | 27800 | 27800 | 27750 | 1011 |
| 357 | 20230905 | 131600 | 16671808150 | 27800 | 27750 | 27850 | 27750 | 1282 |
| 358 | 20230905 | 131500 | 16636179250 | 27750 | 27750 | 27800 | 27750 | 669 |
| 359 | 20230905 | 131400 | 16617605750 | 27800 | 27750 | 27850 | 27750 | 630 |
| 360 | 20230905 | 131300 | 16600095500 | 27800 | 27750 | 27850 | 27750 | 467 |
| 361 | 20230905 | 131200 | 16587116700 | 27800 | 27800 | 27850 | 27750 | 1237 |
| 362 | 20230905 | 131100 | 16552762800 | 27850 | 27850 | 27850 | 27800 | 337 |
| 363 | 20230905 | 131000 | 16543389250 | 27800 | 27800 | 27850 | 27750 | 1740 |
| 364 | 20230905 | 130900 | 16494981500 | 27800 | 27750 | 27800 | 27700 | 409 |
| 365 | 20230905 | 130800 | 16483624150 | 27700 | 27750 | 27800 | 27700 | 962 |
| 366 | 20230905 | 130700 | 16456927000 | 27750 | 27800 | 27800 | 27750 | 1560 |
| 367 | 20230905 | 130600 | 16413630850 | 27800 | 27800 | 27800 | 27750 | 777 |
| 368 | 20230905 | 130500 | 16392034100 | 27800 | 27850 | 27850 | 27750 | 841 |
| 369 | 20230905 | 130400 | 16368653300 | 27800 | 27850 | 27850 | 27800 | 384 |
| 370 | 20230905 | 130300 | 16357965300 | 27850 | 27850 | 27900 | 27800 | 436 |
| 371 | 20230905 | 130200 | 16345825550 | 27850 | 27900 | 27950 | 27750 | 425 |
| 372 | 20230905 | 130100 | 16333975300 | 27950 | 27750 | 27950 | 27650 | 10188 |
| 373 | 20230905 | 130000 | 16050009050 | 27750 | 27750 | 27800 | 27700 | 4227 |
| 374 | 20230905 | 125900 | 15932904750 | 27800 | 27800 | 27800 | 27700 | 1185 |
| 375 | 20230905 | 125800 | 15900020050 | 27750 | 27800 | 27850 | 27750 | 623 |
| 376 | 20230905 | 125700 | 15882712250 | 27850 | 27750 | 27850 | 27750 | 939 |
| 377 | 20230905 | 125600 | 15856625850 | 27750 | 27750 | 27800 | 27700 | 579 |
| 378 | 20230905 | 125500 | 15840547950 | 27750 | 27700 | 27750 | 27700 | 424 |
| 379 | 20230905 | 125400 | 15828783650 | 27750 | 27750 | 27750 | 27700 | 353 |
| 380 | 20230905 | 125300 | 15818989550 | 27700 | 27750 | 27750 | 27700 | 251 |
| 381 | 20230905 | 125200 | 15812027800 | 27750 | 27700 | 27750 | 27650 | 1181 |
| 382 | 20230905 | 125100 | 15779302550 | 27700 | 27650 | 27700 | 27650 | 322 |
| 383 | 20230905 | 125000 | 15770387000 | 27700 | 27600 | 27700 | 27600 | 659 |
| 384 | 20230905 | 124900 | 15752164100 | 27600 | 27600 | 27650 | 27600 | 461 |
| 385 | 20230905 | 124800 | 15739424800 | 27600 | 27550 | 27650 | 27550 | 165 |
| 386 | 20230905 | 124700 | 15734871300 | 27550 | 27650 | 27650 | 27550 | 1265 |
| 387 | 20230905 | 124600 | 15699949000 | 27600 | 27650 | 27650 | 27600 | 1632 |
| 388 | 20230905 | 124500 | 15654856600 | 27650 | 27650 | 27700 | 27650 | 773 |
| 389 | 20230905 | 124400 | 15633470350 | 27700 | 27700 | 27700 | 27650 | 406 |
| 390 | 20230905 | 124300 | 15622226700 | 27650 | 27650 | 27700 | 27650 | 479 |
| 391 | 20230905 | 124200 | 15608980100 | 27650 | 27650 | 27700 | 27650 | 1176 |
| 392 | 20230905 | 124100 | 15576449550 | 27650 | 27650 | 27700 | 27650 | 231 |
| 393 | 20230905 | 124000 | 15570053950 | 27650 | 27700 | 27700 | 27650 | 511 |
| 394 | 20230905 | 123900 | 15555915650 | 27700 | 27700 | 27700 | 27650 | 493 |
| 395 | 20230905 | 123800 | 15542266050 | 27700 | 27650 | 27700 | 27650 | 227 |
| 396 | 20230905 | 123700 | 15535981200 | 27650 | 27700 | 27700 | 27650 | 247 |
| 397 | 20230905 | 123600 | 15529142150 | 27650 | 27650 | 27700 | 27650 | 357 |
| 398 | 20230905 | 123500 | 15519266200 | 27650 | 27650 | 27700 | 27650 | 427 |
| 399 | 20230905 | 123400 | 15507459100 | 27650 | 27650 | 27700 | 27600 | 3102 |
| 400 | 20230905 | 123300 | 15421814200 | 27650 | 27650 | 27700 | 27650 | 485 |
| 401 | 20230905 | 123200 | 15408401550 | 27700 | 27650 | 27700 | 27650 | 1085 |
| 402 | 20230905 | 123100 | 15378390800 | 27700 | 27650 | 27700 | 27650 | 817 |
| 403 | 20230905 | 123000 | 15355785950 | 27650 | 27700 | 27700 | 27650 | 817 |
| 404 | 20230905 | 122900 | 15333189950 | 27700 | 27750 | 27750 | 27650 | 702 |
| 405 | 20230905 | 122800 | 15313740750 | 27750 | 27650 | 27750 | 27650 | 826 |
| 406 | 20230905 | 122700 | 15290853100 | 27650 | 27700 | 27750 | 27650 | 1392 |
| 407 | 20230905 | 122600 | 15252329900 | 27700 | 27700 | 27750 | 27700 | 426 |
| 408 | 20230905 | 122500 | 15240525250 | 27700 | 27750 | 27800 | 27700 | 2569 |
| 409 | 20230905 | 122400 | 15169347450 | 27750 | 27750 | 27800 | 27700 | 2518 |
| 410 | 20230905 | 122300 | 15099520900 | 27750 | 27850 | 27850 | 27750 | 1611 |
| 411 | 20230905 | 122200 | 15054718100 | 27850 | 27900 | 27900 | 27850 | 1981 |
| 412 | 20230905 | 122100 | 14999508400 | 27900 | 28050 | 28050 | 27900 | 21006 |
| 413 | 20230905 | 122000 | 14412006050 | 28050 | 28050 | 28050 | 28000 | 4428 |
| 414 | 20230905 | 121900 | 14287806300 | 28000 | 28000 | 28050 | 27950 | 6786 |
| 415 | 20230905 | 121800 | 14097798900 | 28000 | 27950 | 28000 | 27950 | 2982 |
| 416 | 20230905 | 121700 | 14014306350 | 27950 | 27950 | 28000 | 27900 | 4544 |
| 417 | 20230905 | 121600 | 13887206300 | 27900 | 27950 | 28000 | 27900 | 1417 |
| 418 | 20230905 | 121500 | 13847639500 | 27950 | 27850 | 27950 | 27850 | 9592 |
| 419 | 20230905 | 121400 | 13579702900 | 27850 | 27900 | 27900 | 27850 | 1298 |
| 420 | 20230905 | 121300 | 13543489600 | 27900 | 27900 | 27900 | 27850 | 1154 |
| 421 | 20230905 | 121200 | 13511294750 | 27850 | 27850 | 27900 | 27850 | 832 |
| 422 | 20230905 | 121100 | 13488118900 | 27850 | 27850 | 27900 | 27850 | 656 |
| 423 | 20230905 | 121000 | 13469831000 | 27850 | 27900 | 27900 | 27850 | 493 |
| 424 | 20230905 | 120900 | 13456099200 | 27900 | 27850 | 27900 | 27850 | 441 |
| 425 | 20230905 | 120800 | 13443812700 | 27850 | 27850 | 27900 | 27850 | 970 |
| 426 | 20230905 | 120700 | 13416789600 | 27850 | 27900 | 27900 | 27850 | 368 |
| 427 | 20230905 | 120600 | 13406524350 | 27850 | 27850 | 27900 | 27850 | 332 |
| 428 | 20230905 | 120500 | 13397271800 | 27850 | 27900 | 27900 | 27800 | 964 |
| 429 | 20230905 | 120400 | 13370445700 | 27850 | 27850 | 27900 | 27850 | 673 |
| 430 | 20230905 | 120300 | 13351697550 | 27850 | 27900 | 27900 | 27800 | 247 |
| 431 | 20230905 | 120200 | 13344814950 | 27850 | 27850 | 27900 | 27800 | 1195 |
| 432 | 20230905 | 120100 | 13311485350 | 27850 | 27900 | 27950 | 27850 | 2932 |
| 433 | 20230905 | 120000 | 13229745300 | 27900 | 27950 | 27950 | 27900 | 1038 |
| 434 | 20230905 | 115900 | 13200735400 | 27950 | 27950 | 27950 | 27900 | 2392 |
| 435 | 20230905 | 115800 | 13133902800 | 27900 | 27900 | 27950 | 27850 | 1406 |
| 436 | 20230905 | 115700 | 13094685100 | 27850 | 27850 | 27900 | 27850 | 983 |
| 437 | 20230905 | 115600 | 13067298800 | 27850 | 27900 | 27900 | 27850 | 754 |
| 438 | 20230905 | 115500 | 13046285650 | 27900 | 27900 | 27900 | 27850 | 2456 |
| 439 | 20230905 | 115400 | 12977845450 | 27900 | 27900 | 27900 | 27850 | 120 |
| 440 | 20230905 | 115300 | 12974498500 | 27900 | 27850 | 27900 | 27800 | 1656 |
| 441 | 20230905 | 115200 | 12928384550 | 27900 | 27850 | 27900 | 27850 | 2055 |
| 442 | 20230905 | 115100 | 12871097900 | 27900 | 27900 | 27950 | 27850 | 1825 |
| 443 | 20230905 | 115000 | 12820183750 | 27900 | 27950 | 28000 | 27900 | 1588 |
| 444 | 20230905 | 114900 | 12775803550 | 28000 | 28000 | 28050 | 27900 | 18297 |
| 445 | 20230905 | 114800 | 12264219950 | 28000 | 27950 | 28000 | 27950 | 4656 |
| 446 | 20230905 | 114700 | 12133854450 | 27950 | 27900 | 28000 | 27900 | 3515 |
| 447 | 20230905 | 114600 | 12035596550 | 27950 | 27950 | 27950 | 27900 | 2636 |
| 448 | 20230905 | 114500 | 11961964100 | 27950 | 27950 | 27950 | 27900 | 1727 |
| 449 | 20230905 | 114400 | 11913767600 | 27950 | 27900 | 27950 | 27850 | 7115 |
| 450 | 20230905 | 114300 | 11715106850 | 27900 | 27800 | 27950 | 27750 | 17269 |
| 451 | 20230905 | 114200 | 11234203550 | 27800 | 27800 | 27800 | 27750 | 454 |
| 452 | 20230905 | 114100 | 11221584950 | 27800 | 27700 | 27800 | 27700 | 5117 |
| 453 | 20230905 | 114000 | 11079581550 | 27700 | 27700 | 27750 | 27700 | 716 |
| 454 | 20230905 | 113900 | 11059726950 | 27750 | 27700 | 27750 | 27650 | 747 |
| 455 | 20230905 | 113800 | 11039028850 | 27700 | 27700 | 27750 | 27650 | 1784 |
| 456 | 20230905 | 113700 | 10989610700 | 27700 | 27700 | 27750 | 27700 | 767 |
| 457 | 20230905 | 113600 | 10968356300 | 27700 | 27700 | 27750 | 27650 | 1880 |
| 458 | 20230905 | 113500 | 10916280450 | 27700 | 27700 | 27750 | 27650 | 1457 |
| 459 | 20230905 | 113400 | 10875901100 | 27700 | 27750 | 27750 | 27700 | 873 |
| 460 | 20230905 | 113300 | 10851717400 | 27700 | 27700 | 27750 | 27700 | 902 |
| 461 | 20230905 | 113200 | 10826718700 | 27700 | 27700 | 27750 | 27650 | 745 |
| 462 | 20230905 | 113100 | 10806072450 | 27700 | 27700 | 27750 | 27700 | 3615 |
| 463 | 20230905 | 113000 | 10705873450 | 27700 | 27650 | 27700 | 27650 | 2310 |
| 464 | 20230905 | 112900 | 10641887300 | 27700 | 27700 | 27700 | 27650 | 444 |
| 465 | 20230905 | 112800 | 10629592000 | 27700 | 27650 | 27700 | 27650 | 6257 |
| 466 | 20230905 | 112700 | 10456494200 | 27650 | 27650 | 27650 | 27600 | 2270 |
| 467 | 20230905 | 112600 | 10393829800 | 27650 | 27650 | 27650 | 27600 | 932 |
| 468 | 20230905 | 112500 | 10368085400 | 27650 | 27600 | 27650 | 27600 | 1163 |
| 469 | 20230905 | 112400 | 10335973650 | 27550 | 27600 | 27650 | 27550 | 900 |
| 470 | 20230905 | 112300 | 10311134200 | 27600 | 27600 | 27650 | 27600 | 574 |
| 471 | 20230905 | 112200 | 10295288500 | 27600 | 27600 | 27650 | 27550 | 1210 |
| 472 | 20230905 | 112100 | 10261891900 | 27600 | 27600 | 27650 | 27600 | 1394 |
| 473 | 20230905 | 112000 | 10223413150 | 27650 | 27700 | 27700 | 27650 | 3593 |
| 474 | 20230905 | 111900 | 10124052000 | 27700 | 27700 | 27700 | 27650 | 2636 |
| 475 | 20230905 | 111800 | 10051044600 | 27700 | 27700 | 27700 | 27650 | 2653 |
| 476 | 20230905 | 111700 | 9977559000 | 27700 | 27650 | 27700 | 27650 | 623 |
| 477 | 20230905 | 111600 | 9960307550 | 27650 | 27650 | 27700 | 27650 | 302 |
| 478 | 20230905 | 111500 | 9951952600 | 27650 | 27650 | 27700 | 27650 | 1412 |
| 479 | 20230905 | 111400 | 9912907050 | 27600 | 27550 | 27650 | 27550 | 3001 |
| 480 | 20230905 | 111300 | 9829980250 | 27600 | 27550 | 27600 | 27550 | 1660 |
| 481 | 20230905 | 111200 | 9784169600 | 27600 | 27600 | 27600 | 27550 | 495 |
| 482 | 20230905 | 111100 | 9770510800 | 27600 | 27650 | 27700 | 27550 | 6289 |
| 483 | 20230905 | 111000 | 9596791300 | 27650 | 27550 | 27650 | 27550 | 14602 |
| 484 | 20230905 | 110900 | 9193593000 | 27550 | 27550 | 27550 | 27500 | 1312 |
| 485 | 20230905 | 110800 | 9157447450 | 27550 | 27550 | 27600 | 27550 | 2924 |
| 486 | 20230905 | 110700 | 9076781200 | 27550 | 27550 | 27600 | 27500 | 762 |
| 487 | 20230905 | 110600 | 9055787800 | 27550 | 27550 | 27600 | 27550 | 1324 |
| 488 | 20230905 | 110500 | 9019299400 | 27600 | 27500 | 27650 | 27450 | 3914 |
| 489 | 20230905 | 110400 | 8911329600 | 27500 | 27450 | 27500 | 27450 | 692 |
| 490 | 20230905 | 110300 | 8892301300 | 27500 | 27500 | 27550 | 27450 | 907 |
| 491 | 20230905 | 110200 | 8867334050 | 27550 | 27550 | 27550 | 27500 | 794 |
| 492 | 20230905 | 110100 | 8845483900 | 27500 | 27500 | 27500 | 27400 | 2823 |
| 493 | 20230905 | 110000 | 8767904250 | 27500 | 27400 | 27500 | 27300 | 4019 |
| 494 | 20230905 | 105900 | 8657686450 | 27450 | 27450 | 27450 | 27400 | 2631 |
| 495 | 20230905 | 105800 | 8585504800 | 27450 | 27350 | 27450 | 27350 | 6455 |
| 496 | 20230905 | 105700 | 8408851400 | 27300 | 27300 | 27350 | 27300 | 60 |
| 497 | 20230905 | 105600 | 8407212200 | 27300 | 27300 | 27350 | 27250 | 1378 |
| 498 | 20230905 | 105500 | 8369600000 | 27300 | 27300 | 27350 | 27300 | 1094 |
| 499 | 20230905 | 105400 | 8339731300 | 27350 | 27300 | 27350 | 27300 | 99 |
| 500 | 20230905 | 105300 | 8337026850 | 27300 | 27300 | 27300 | 27300 | 554 |
| 501 | 20230905 | 105200 | 8321902650 | 27300 | 27350 | 27350 | 27300 | 96 |
| 502 | 20230905 | 105100 | 8319279700 | 27300 | 27200 | 27300 | 27200 | 6186 |
| 503 | 20230905 | 105000 | 8150659300 | 27200 | 27200 | 27250 | 27200 | 852 |
| 504 | 20230905 | 104900 | 8127484850 | 27200 | 27250 | 27250 | 27150 | 562 |
| 505 | 20230905 | 104800 | 8112203350 | 27150 | 27250 | 27250 | 27150 | 1092 |
| 506 | 20230905 | 104700 | 8082497100 | 27250 | 27350 | 27350 | 27200 | 907 |
| 507 | 20230905 | 104600 | 8057749300 | 27300 | 27250 | 27300 | 27250 | 1700 |
| 508 | 20230905 | 104500 | 8011343050 | 27250 | 27250 | 27300 | 27200 | 1078 |
| 509 | 20230905 | 104400 | 7981970400 | 27200 | 27250 | 27250 | 27150 | 1095 |
| 510 | 20230905 | 104300 | 7952183250 | 27250 | 27150 | 27250 | 27150 | 1070 |
| 511 | 20230905 | 104200 | 7923104250 | 27200 | 27150 | 27200 | 27150 | 268 |
| 512 | 20230905 | 104100 | 7915827950 | 27150 | 27050 | 27150 | 27050 | 6470 |
| 513 | 20230905 | 104000 | 7740463300 | 27050 | 27000 | 27100 | 27000 | 1604 |
| 514 | 20230905 | 103900 | 7697115500 | 27000 | 27000 | 27050 | 26950 | 2385 |
| 515 | 20230905 | 103800 | 7632731450 | 27000 | 27000 | 27000 | 27000 | 716 |
| 516 | 20230905 | 103700 | 7613399450 | 27050 | 27050 | 27050 | 27000 | 3009 |
| 517 | 20230905 | 103600 | 7532143450 | 27050 | 27000 | 27100 | 27000 | 1170 |
| 518 | 20230905 | 103500 | 7500497950 | 27000 | 27050 | 27100 | 27000 | 3169 |
| 519 | 20230905 | 103400 | 7414781700 | 27050 | 27000 | 27100 | 27000 | 2416 |
| 520 | 20230905 | 103300 | 7349506150 | 27000 | 27000 | 27100 | 27000 | 1246 |
| 521 | 20230905 | 103200 | 7315856800 | 27000 | 27050 | 27050 | 27000 | 4442 |
| 522 | 20230905 | 103100 | 7195816400 | 27050 | 27050 | 27050 | 27000 | 3705 |
| 523 | 20230905 | 103000 | 7095739700 | 27100 | 27050 | 27100 | 27000 | 1803 |
| 524 | 20230905 | 102900 | 7046967700 | 27050 | 27000 | 27050 | 26950 | 5710 |
| 525 | 20230905 | 102800 | 6892801250 | 26950 | 27100 | 27150 | 26950 | 23636 |
| 526 | 20230905 | 102700 | 6253814400 | 27100 | 27100 | 27150 | 27100 | 2652 |
| 527 | 20230905 | 102600 | 6181942950 | 27100 | 27150 | 27150 | 27100 | 3036 |
| 528 | 20230905 | 102500 | 6099575300 | 27150 | 27150 | 27200 | 27150 | 1953 |
| 529 | 20230905 | 102400 | 6046547900 | 27150 | 27200 | 27200 | 27150 | 4020 |
| 530 | 20230905 | 102300 | 5937402850 | 27200 | 27200 | 27200 | 27150 | 556 |
| 531 | 20230905 | 102200 | 5922294100 | 27200 | 27200 | 27200 | 27150 | 796 |
| 532 | 20230905 | 102100 | 5900645900 | 27200 | 27200 | 27200 | 27150 | 3344 |
| 533 | 20230905 | 102000 | 5809790300 | 27150 | 27250 | 27250 | 27150 | 1935 |
| 534 | 20230905 | 101900 | 5757163250 | 27200 | 27200 | 27250 | 27150 | 2717 |
| 535 | 20230905 | 101800 | 5683304250 | 27200 | 27150 | 27200 | 27150 | 1123 |
| 536 | 20230905 | 101700 | 5652809800 | 27200 | 27250 | 27300 | 27150 | 6806 |
| 537 | 20230905 | 101600 | 5467740550 | 27250 | 27250 | 27300 | 27250 | 780 |
| 538 | 20230905 | 101500 | 5446481200 | 27300 | 27200 | 27300 | 27200 | 1624 |
| 539 | 20230905 | 101400 | 5402240100 | 27200 | 27250 | 27250 | 27200 | 1156 |
| 540 | 20230905 | 101300 | 5370760850 | 27250 | 27300 | 27300 | 27250 | 2436 |
| 541 | 20230905 | 101200 | 5304365550 | 27300 | 27350 | 27350 | 27300 | 1816 |
| 542 | 20230905 | 101100 | 5254758650 | 27350 | 27300 | 27350 | 27250 | 1836 |
| 543 | 20230905 | 101000 | 5204613600 | 27300 | 27300 | 27350 | 27250 | 1888 |
| 544 | 20230905 | 100900 | 5153037100 | 27300 | 27300 | 27350 | 27250 | 1160 |
| 545 | 20230905 | 100800 | 5121366800 | 27250 | 27250 | 27300 | 27200 | 1378 |
| 546 | 20230905 | 100700 | 5083801100 | 27250 | 27300 | 27300 | 27200 | 1813 |
| 547 | 20230905 | 100600 | 5034394850 | 27250 | 27200 | 27300 | 27200 | 3414 |
| 548 | 20230905 | 100500 | 4941360650 | 27250 | 27300 | 27300 | 27200 | 3616 |
| 549 | 20230905 | 100400 | 4842856200 | 27250 | 27300 | 27300 | 27250 | 5241 |
| 550 | 20230905 | 100300 | 4699851300 | 27350 | 27350 | 27400 | 27300 | 3469 |
| 551 | 20230905 | 100200 | 4604974100 | 27400 | 27350 | 27400 | 27350 | 399 |
| 552 | 20230905 | 100100 | 4594057100 | 27400 | 27400 | 27400 | 27350 | 1462 |
| 553 | 20230905 | 100000 | 4554055800 | 27400 | 27350 | 27400 | 27350 | 484 |
| 554 | 20230905 | 095900 | 4540796350 | 27400 | 27350 | 27400 | 27350 | 1867 |
| 555 | 20230905 | 095800 | 4489696900 | 27350 | 27350 | 27400 | 27300 | 915 |
| 556 | 20230905 | 095700 | 4464671250 | 27350 | 27300 | 27400 | 27300 | 863 |
| 557 | 20230905 | 095600 | 4441070800 | 27350 | 27350 | 27350 | 27300 | 638 |
| 558 | 20230905 | 095500 | 4423649450 | 27300 | 27300 | 27350 | 27300 | 628 |
| 559 | 20230905 | 095400 | 4406502050 | 27300 | 27300 | 27350 | 27300 | 728 |
| 560 | 20230905 | 095300 | 4386626150 | 27300 | 27350 | 27350 | 27300 | 180 |
| 561 | 20230905 | 095200 | 4381708100 | 27350 | 27350 | 27350 | 27300 | 134 |
| 562 | 20230905 | 095100 | 4378046250 | 27350 | 27350 | 27400 | 27350 | 4528 |
| 563 | 20230905 | 095000 | 4254203050 | 27400 | 27400 | 27400 | 27350 | 370 |
| 564 | 20230905 | 094900 | 4244066700 | 27400 | 27350 | 27400 | 27350 | 314 |
| 565 | 20230905 | 094800 | 4235474350 | 27350 | 27350 | 27350 | 27350 | 452 |
| 566 | 20230905 | 094700 | 4223112150 | 27350 | 27300 | 27350 | 27300 | 840 |
| 567 | 20230905 | 094600 | 4200138900 | 27350 | 27350 | 27350 | 27350 | 33 |
| 568 | 20230905 | 094500 | 4199236350 | 27350 | 27350 | 27400 | 27350 | 1020 |
| 569 | 20230905 | 094400 | 4171337500 | 27350 | 27300 | 27400 | 27300 | 244 |
| 570 | 20230905 | 094300 | 4164655900 | 27300 | 27300 | 27350 | 27250 | 8987 |
| 571 | 20230905 | 094200 | 3919229100 | 27250 | 27300 | 27300 | 27250 | 592 |
| 572 | 20230905 | 094100 | 3903070000 | 27300 | 27300 | 27350 | 27250 | 5903 |
| 573 | 20230905 | 094000 | 3741900500 | 27300 | 27350 | 27350 | 27300 | 1178 |
| 574 | 20230905 | 093900 | 3709694100 | 27350 | 27400 | 27400 | 27300 | 3129 |
| 575 | 20230905 | 093800 | 3624107200 | 27400 | 27400 | 27450 | 27350 | 2257 |
| 576 | 20230905 | 093700 | 3562337350 | 27400 | 27400 | 27450 | 27350 | 780 |
| 577 | 20230905 | 093600 | 3540970400 | 27400 | 27400 | 27450 | 27350 | 713 |
| 578 | 20230905 | 093500 | 3521438200 | 27400 | 27300 | 27400 | 27300 | 2293 |
| 579 | 20230905 | 093400 | 3458694550 | 27300 | 27350 | 27350 | 27300 | 1568 |
| 580 | 20230905 | 093300 | 3415879450 | 27350 | 27300 | 27400 | 27300 | 1504 |
| 581 | 20230905 | 093200 | 3374776900 | 27300 | 27300 | 27400 | 27300 | 1536 |
| 582 | 20230905 | 093100 | 3332801000 | 27300 | 27400 | 27400 | 27300 | 801 |
| 583 | 20230905 | 093000 | 3310897000 | 27400 | 27300 | 27400 | 27250 | 3850 |
| 584 | 20230905 | 092900 | 3205766550 | 27300 | 27350 | 27400 | 27300 | 1189 |
| 585 | 20230905 | 092800 | 3173284200 | 27400 | 27450 | 27450 | 27350 | 1178 |
| 586 | 20230905 | 092700 | 3140996900 | 27450 | 27450 | 27500 | 27450 | 314 |
| 587 | 20230905 | 092600 | 3132373800 | 27450 | 27450 | 27500 | 27450 | 955 |
| 588 | 20230905 | 092500 | 3106130750 | 27400 | 27300 | 27400 | 27300 | 1413 |
| 589 | 20230905 | 092400 | 3067467150 | 27300 | 27450 | 27450 | 27300 | 5894 |
| 590 | 20230905 | 092300 | 2906052200 | 27450 | 27450 | 27500 | 27400 | 3405 |
| 591 | 20230905 | 092200 | 2812602950 | 27400 | 27450 | 27500 | 27400 | 1820 |
| 592 | 20230905 | 092100 | 2762637650 | 27500 | 27450 | 27500 | 27450 | 1518 |
| 593 | 20230905 | 092000 | 2720948100 | 27450 | 27450 | 27500 | 27400 | 2731 |
| 594 | 20230905 | 091900 | 2645991850 | 27450 | 27500 | 27500 | 27450 | 1243 |
| 595 | 20230905 | 091800 | 2611828000 | 27500 | 27500 | 27550 | 27500 | 706 |
| 596 | 20230905 | 091700 | 2592412200 | 27500 | 27500 | 27550 | 27450 | 1048 |
| 597 | 20230905 | 091600 | 2563591400 | 27500 | 27450 | 27550 | 27450 | 561 |
| 598 | 20230905 | 091500 | 2548160550 | 27400 | 27500 | 27550 | 27400 | 2482 |
| 599 | 20230905 | 091400 | 2479952900 | 27450 | 27450 | 27500 | 27400 | 5075 |
| 600 | 20230905 | 091300 | 2340682700 | 27450 | 27500 | 27550 | 27450 | 3005 |
| 601 | 20230905 | 091200 | 2258083750 | 27550 | 27600 | 27600 | 27500 | 3531 |
| 602 | 20230905 | 091100 | 2160672500 | 27550 | 27650 | 27700 | 27550 | 7024 |
| 603 | 20230905 | 091000 | 1966535250 | 27650 | 27650 | 27650 | 27600 | 2077 |
| 604 | 20230905 | 090900 | 1909145500 | 27650 | 27650 | 27700 | 27650 | 3291 |
| 605 | 20230905 | 090800 | 1818143450 | 27650 | 27650 | 27700 | 27600 | 2729 |
| 606 | 20230905 | 090700 | 1742738900 | 27700 | 27750 | 27750 | 27650 | 8776 |
| 607 | 20230905 | 090600 | 1499821800 | 27700 | 27450 | 27750 | 27450 | 17124 |
| 608 | 20230905 | 090500 | 1027040800 | 27500 | 27400 | 27500 | 27400 | 4856 |
| 609 | 20230905 | 090400 | 893657300 | 27400 | 27500 | 27500 | 27350 | 4652 |
| 610 | 20230905 | 090300 | 766088750 | 27500 | 27450 | 27500 | 27400 | 5573 |
| 611 | 20230905 | 090200 | 612996450 | 27450 | 27400 | 27450 | 27350 | 5506 |
| 612 | 20230905 | 090100 | 462244800 | 27400 | 27100 | 27400 | 27000 | 8263 |
| 613 | 20230905 | 090000 | 237826650 | 27050 | 27250 | 27250 | 27000 | 8626 |