33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 3 | 20230906 | 191000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230906 | 190900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230906 | 190800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230906 | 190700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230906 | 190600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230906 | 190500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230906 | 190400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230906 | 190300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230906 | 190200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230906 | 190100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230906 | 190000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230906 | 185900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230906 | 185800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230906 | 185700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230906 | 185600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230906 | 185500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230906 | 185400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230906 | 185300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230906 | 185200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230906 | 185100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230906 | 185000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230906 | 184900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230906 | 184800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230906 | 184700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230906 | 184600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230906 | 184500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230906 | 184400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230906 | 184300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230906 | 184200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230906 | 184100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 33 | 20230906 | 184000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230906 | 183900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230906 | 183800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230906 | 183700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230906 | 183600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230906 | 183500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230906 | 183400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230906 | 183300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230906 | 183200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230906 | 183100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230906 | 183000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230906 | 182900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230906 | 182800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230906 | 182700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230906 | 182600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230906 | 182500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230906 | 182400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230906 | 182300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230906 | 182200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230906 | 182100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230906 | 182000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230906 | 181900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230906 | 181800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230906 | 181700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230906 | 181600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230906 | 181500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230906 | 181400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230906 | 181300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230906 | 181200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230906 | 181100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 63 | 20230906 | 181000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230906 | 180900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230906 | 180800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230906 | 180700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230906 | 180600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230906 | 180500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230906 | 180400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230906 | 180300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230906 | 180200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230906 | 180100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230906 | 180000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230906 | 175900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230906 | 175800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230906 | 175700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230906 | 175600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230906 | 175500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230906 | 175400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230906 | 175300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230906 | 175200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230906 | 175100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230906 | 175000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230906 | 174900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230906 | 174800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230906 | 174700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230906 | 174600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230906 | 174500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230906 | 174400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230906 | 174300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230906 | 174200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230906 | 174100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 93 | 20230906 | 174000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230906 | 173900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230906 | 173800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230906 | 173700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230906 | 173600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230906 | 173500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230906 | 173400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230906 | 173300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230906 | 173200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230906 | 173100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230906 | 173000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230906 | 172900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230906 | 172800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230906 | 172700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230906 | 172600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230906 | 172500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230906 | 172400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230906 | 172300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230906 | 172200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230906 | 172100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230906 | 172000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230906 | 171900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230906 | 171800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230906 | 171700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230906 | 171600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230906 | 171500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230906 | 171400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230906 | 171300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230906 | 171200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230906 | 171100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 123 | 20230906 | 171000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230906 | 170900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230906 | 170800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230906 | 170700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230906 | 170600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230906 | 170500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230906 | 170400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230906 | 170300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230906 | 170200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230906 | 170100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230906 | 170000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230906 | 165900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230906 | 165800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230906 | 165700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230906 | 165600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230906 | 165500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230906 | 165400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230906 | 165300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230906 | 165200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230906 | 165100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230906 | 165000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230906 | 164900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230906 | 164800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230906 | 164700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230906 | 164600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230906 | 164500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230906 | 164400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230906 | 164300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230906 | 164200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230906 | 164100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 153 | 20230906 | 164000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230906 | 163900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230906 | 163800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230906 | 163700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230906 | 163600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230906 | 163500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230906 | 163400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230906 | 163300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230906 | 163200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230906 | 163100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230906 | 163000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230906 | 162900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230906 | 162800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230906 | 162700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230906 | 162600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230906 | 162500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230906 | 162400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230906 | 162300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230906 | 162200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230906 | 162100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230906 | 162000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230906 | 161900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230906 | 161800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230906 | 161700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230906 | 161600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230906 | 161500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230906 | 161400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230906 | 161300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230906 | 161200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230906 | 161100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 183 | 20230906 | 161000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230906 | 160900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230906 | 160800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230906 | 160700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230906 | 160600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230906 | 160500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230906 | 160400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230906 | 160300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230906 | 160200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230906 | 160100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230906 | 160000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230906 | 155900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230906 | 155800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230906 | 155700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230906 | 155600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230906 | 155500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230906 | 155400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20230906 | 155300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20230906 | 155200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20230906 | 155100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20230906 | 155000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20230906 | 154900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20230906 | 154800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20230906 | 154700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20230906 | 154600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20230906 | 154500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20230906 | 154400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20230906 | 154300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20230906 | 154200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20230906 | 154100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 213 | 20230906 | 154000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20230906 | 153900 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20230906 | 153800 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20230906 | 153700 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20230906 | 153600 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20230906 | 153500 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20230906 | 153400 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20230906 | 153300 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20230906 | 153200 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20230906 | 153100 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20230906 | 153000 | 20557107700 | 26800 | 26800 | 26800 | 26800 | 36466 |
| 224 | 20230906 | 152900 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20230906 | 152800 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20230906 | 152700 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20230906 | 152600 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20230906 | 152500 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20230906 | 152400 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20230906 | 152300 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20230906 | 152200 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20230906 | 152100 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20230906 | 152000 | 19579818900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20230906 | 151900 | 19579818900 | 26900 | 26900 | 26950 | 26850 | 1315 |
| 235 | 20230906 | 151800 | 19544477050 | 26900 | 26900 | 26950 | 26850 | 3248 |
| 236 | 20230906 | 151700 | 19456997600 | 26900 | 26800 | 26950 | 26800 | 1239 |
| 237 | 20230906 | 151600 | 19423664400 | 26800 | 26850 | 26950 | 26800 | 3237 |
| 238 | 20230906 | 151500 | 19336678750 | 26850 | 26900 | 26900 | 26800 | 5607 |
| 239 | 20230906 | 151400 | 19186265850 | 26950 | 26850 | 26950 | 26850 | 1646 |
| 240 | 20230906 | 151300 | 19141977350 | 26850 | 26900 | 26900 | 26850 | 839 |
| 241 | 20230906 | 151200 | 19119431200 | 26850 | 26900 | 26900 | 26800 | 1472 |
| 242 | 20230906 | 151100 | 19079934800 | 26900 | 26900 | 26900 | 26800 | 5274 |
| 243 | 20230906 | 151000 | 18938313950 | 26900 | 26900 | 26950 | 26850 | 2084 |
| 244 | 20230906 | 150900 | 18882231100 | 26950 | 26900 | 26950 | 26900 | 1224 |
| 245 | 20230906 | 150800 | 18849284250 | 26950 | 26900 | 26950 | 26850 | 2151 |
| 246 | 20230906 | 150700 | 18791430900 | 26900 | 26850 | 26900 | 26850 | 2502 |
| 247 | 20230906 | 150600 | 18724182850 | 26900 | 26900 | 26950 | 26850 | 2484 |
| 248 | 20230906 | 150500 | 18657370750 | 26900 | 26850 | 26900 | 26850 | 2183 |
| 249 | 20230906 | 150400 | 18598721650 | 26850 | 26850 | 26900 | 26800 | 7279 |
| 250 | 20230906 | 150300 | 18403247850 | 26850 | 26850 | 26900 | 26800 | 3096 |
| 251 | 20230906 | 150200 | 18320100150 | 26900 | 26950 | 26950 | 26850 | 1355 |
| 252 | 20230906 | 150100 | 18283670600 | 26950 | 26800 | 26950 | 26800 | 1291 |
| 253 | 20230906 | 150000 | 18248998200 | 26850 | 26900 | 26900 | 26800 | 783 |
| 254 | 20230906 | 145900 | 18227974050 | 26900 | 26800 | 26950 | 26800 | 2405 |
| 255 | 20230906 | 145800 | 18163387600 | 26800 | 26850 | 26950 | 26800 | 6538 |
| 256 | 20230906 | 145700 | 17987788100 | 26850 | 26850 | 26900 | 26850 | 742 |
| 257 | 20230906 | 145600 | 17967838850 | 26850 | 26900 | 26900 | 26850 | 1991 |
| 258 | 20230906 | 145500 | 17914301200 | 26850 | 26850 | 26900 | 26850 | 1464 |
| 259 | 20230906 | 145400 | 17874969250 | 26850 | 26850 | 26900 | 26850 | 1166 |
| 260 | 20230906 | 145300 | 17843635600 | 26850 | 26900 | 26950 | 26850 | 526 |
| 261 | 20230906 | 145200 | 17829491200 | 26850 | 26850 | 26950 | 26800 | 8829 |
| 262 | 20230906 | 145100 | 17592308950 | 26800 | 26850 | 26850 | 26750 | 8251 |
| 263 | 20230906 | 145000 | 17371187200 | 26800 | 26850 | 26900 | 26800 | 7272 |
| 264 | 20230906 | 144900 | 17175878800 | 26900 | 26850 | 26900 | 26850 | 1093 |
| 265 | 20230906 | 144800 | 17146481800 | 26900 | 26850 | 26900 | 26850 | 1425 |
| 266 | 20230906 | 144700 | 17108215250 | 26850 | 26900 | 26900 | 26800 | 4063 |
| 267 | 20230906 | 144600 | 16999175800 | 26850 | 26850 | 26900 | 26850 | 3457 |
| 268 | 20230906 | 144500 | 16906208100 | 26900 | 26850 | 26900 | 26850 | 698 |
| 269 | 20230906 | 144400 | 16887459200 | 26850 | 26850 | 26900 | 26850 | 922 |
| 270 | 20230906 | 144300 | 16862696950 | 26850 | 26800 | 26900 | 26800 | 3208 |
| 271 | 20230906 | 144200 | 16776577500 | 26800 | 26950 | 26950 | 26800 | 9519 |
| 272 | 20230906 | 144100 | 16520852900 | 26950 | 26900 | 26950 | 26900 | 1695 |
| 273 | 20230906 | 144000 | 16475251950 | 26900 | 26900 | 26950 | 26900 | 1008 |
| 274 | 20230906 | 143900 | 16448131200 | 26900 | 26950 | 26950 | 26900 | 531 |
| 275 | 20230906 | 143800 | 16433833950 | 26950 | 26900 | 26950 | 26900 | 1281 |
| 276 | 20230906 | 143700 | 16399342900 | 26950 | 26950 | 27000 | 26900 | 1576 |
| 277 | 20230906 | 143600 | 16356885900 | 27000 | 26950 | 27000 | 26950 | 746 |
| 278 | 20230906 | 143500 | 16336775750 | 26950 | 26950 | 27000 | 26950 | 622 |
| 279 | 20230906 | 143400 | 16320009300 | 26950 | 27050 | 27050 | 26950 | 546 |
| 280 | 20230906 | 143300 | 16305280700 | 27000 | 27000 | 27050 | 26950 | 587 |
| 281 | 20230906 | 143200 | 16289426650 | 27050 | 27000 | 27050 | 27000 | 852 |
| 282 | 20230906 | 143100 | 16266421950 | 27050 | 27000 | 27050 | 26900 | 6954 |
| 283 | 20230906 | 143000 | 16078854850 | 26950 | 26950 | 27000 | 26950 | 551 |
| 284 | 20230906 | 142900 | 16063998700 | 26950 | 26900 | 27000 | 26900 | 2572 |
| 285 | 20230906 | 142800 | 15994694750 | 26950 | 26950 | 26950 | 26900 | 1229 |
| 286 | 20230906 | 142700 | 15961612900 | 26950 | 26950 | 26950 | 26900 | 1733 |
| 287 | 20230906 | 142600 | 15914967700 | 26900 | 26950 | 26950 | 26900 | 2459 |
| 288 | 20230906 | 142500 | 15848814200 | 26950 | 26950 | 26950 | 26900 | 597 |
| 289 | 20230906 | 142400 | 15832736950 | 26950 | 26900 | 26950 | 26900 | 1369 |
| 290 | 20230906 | 142300 | 15795885050 | 26950 | 26900 | 26950 | 26900 | 1005 |
| 291 | 20230906 | 142200 | 15768817050 | 26950 | 26950 | 27000 | 26900 | 1095 |
| 292 | 20230906 | 142100 | 15739302200 | 26950 | 26900 | 27000 | 26900 | 1107 |
| 293 | 20230906 | 142000 | 15709467050 | 26900 | 26900 | 26950 | 26900 | 17720 |
| 294 | 20230906 | 141900 | 15232655900 | 26950 | 27000 | 27000 | 26950 | 13163 |
| 295 | 20230906 | 141800 | 14877879400 | 26950 | 27000 | 27050 | 26950 | 19478 |
| 296 | 20230906 | 141700 | 14352064100 | 27050 | 27050 | 27050 | 27000 | 677 |
| 297 | 20230906 | 141600 | 14333760900 | 27000 | 27000 | 27050 | 27000 | 1024 |
| 298 | 20230906 | 141500 | 14306086900 | 27000 | 27050 | 27050 | 27000 | 3530 |
| 299 | 20230906 | 141400 | 14210766050 | 27000 | 27050 | 27050 | 27000 | 1905 |
| 300 | 20230906 | 141300 | 14159301650 | 27000 | 27000 | 27050 | 27000 | 3913 |
| 301 | 20230906 | 141200 | 14053611200 | 27000 | 27050 | 27100 | 27000 | 5750 |
| 302 | 20230906 | 141100 | 13898106500 | 27050 | 27150 | 27150 | 27050 | 2191 |
| 303 | 20230906 | 141000 | 13838716850 | 27150 | 27100 | 27200 | 27100 | 961 |
| 304 | 20230906 | 140900 | 13812634000 | 27100 | 27150 | 27150 | 27100 | 765 |
| 305 | 20230906 | 140800 | 13791893550 | 27100 | 27100 | 27150 | 27100 | 800 |
| 306 | 20230906 | 140700 | 13770191350 | 27150 | 27150 | 27150 | 27100 | 791 |
| 307 | 20230906 | 140600 | 13748735350 | 27100 | 27100 | 27150 | 27050 | 1129 |
| 308 | 20230906 | 140500 | 13718115400 | 27100 | 27050 | 27150 | 27050 | 643 |
| 309 | 20230906 | 140400 | 13700685000 | 27050 | 27150 | 27150 | 27050 | 1679 |
| 310 | 20230906 | 140300 | 13655188800 | 27100 | 27150 | 27150 | 27050 | 989 |
| 311 | 20230906 | 140200 | 13628365550 | 27150 | 27100 | 27200 | 27100 | 1220 |
| 312 | 20230906 | 140100 | 13595249800 | 27150 | 27150 | 27150 | 27100 | 577 |
| 313 | 20230906 | 140000 | 13579585600 | 27100 | 27150 | 27150 | 27100 | 394 |
| 314 | 20230906 | 135900 | 13568905300 | 27150 | 27100 | 27150 | 27100 | 355 |
| 315 | 20230906 | 135800 | 13559278950 | 27100 | 27100 | 27150 | 27100 | 842 |
| 316 | 20230906 | 135700 | 13536454800 | 27100 | 27100 | 27150 | 27100 | 486 |
| 317 | 20230906 | 135600 | 13523283700 | 27150 | 27150 | 27150 | 27100 | 642 |
| 318 | 20230906 | 135500 | 13505878450 | 27100 | 27100 | 27150 | 27100 | 514 |
| 319 | 20230906 | 135400 | 13491938250 | 27150 | 27150 | 27150 | 27100 | 497 |
| 320 | 20230906 | 135300 | 13478463850 | 27100 | 27100 | 27150 | 27100 | 138 |
| 321 | 20230906 | 135200 | 13474722950 | 27150 | 27150 | 27150 | 27100 | 416 |
| 322 | 20230906 | 135100 | 13463443850 | 27100 | 27150 | 27150 | 27100 | 211 |
| 323 | 20230906 | 135000 | 13457719300 | 27100 | 27150 | 27150 | 27100 | 2212 |
| 324 | 20230906 | 134900 | 13397720150 | 27150 | 27100 | 27150 | 27100 | 380 |
| 325 | 20230906 | 134800 | 13387415150 | 27100 | 27100 | 27150 | 27100 | 1410 |
| 326 | 20230906 | 134700 | 13349198150 | 27100 | 27100 | 27100 | 27050 | 1021 |
| 327 | 20230906 | 134600 | 13321534300 | 27050 | 27100 | 27100 | 27050 | 321 |
| 328 | 20230906 | 134500 | 13312843150 | 27100 | 27050 | 27100 | 27050 | 337 |
| 329 | 20230906 | 134400 | 13303711700 | 27050 | 27100 | 27100 | 27050 | 343 |
| 330 | 20230906 | 134300 | 13294424300 | 27050 | 27050 | 27100 | 27050 | 762 |
| 331 | 20230906 | 134200 | 13273811700 | 27100 | 27050 | 27100 | 27000 | 2628 |
| 332 | 20230906 | 134100 | 13202717150 | 27050 | 27100 | 27100 | 27050 | 193 |
| 333 | 20230906 | 134000 | 13197487750 | 27050 | 27100 | 27100 | 27050 | 658 |
| 334 | 20230906 | 133900 | 13179664600 | 27100 | 27100 | 27100 | 27050 | 187 |
| 335 | 20230906 | 133800 | 13174605350 | 27050 | 27100 | 27100 | 27050 | 248 |
| 336 | 20230906 | 133700 | 13167891000 | 27100 | 27050 | 27100 | 27050 | 285 |
| 337 | 20230906 | 133600 | 13160173750 | 27100 | 27100 | 27150 | 27050 | 324 |
| 338 | 20230906 | 133500 | 13151400300 | 27100 | 27150 | 27150 | 27100 | 4951 |
| 339 | 20230906 | 133400 | 13017224700 | 27150 | 27200 | 27200 | 27100 | 1420 |
| 340 | 20230906 | 133300 | 12978667900 | 27150 | 27200 | 27200 | 27150 | 148 |
| 341 | 20230906 | 133200 | 12974644200 | 27200 | 27200 | 27200 | 27150 | 159 |
| 342 | 20230906 | 133100 | 12970326600 | 27200 | 27200 | 27200 | 27150 | 191 |
| 343 | 20230906 | 133000 | 12965135850 | 27200 | 27150 | 27200 | 27150 | 339 |
| 344 | 20230906 | 132900 | 12955923350 | 27200 | 27150 | 27200 | 27150 | 103 |
| 345 | 20230906 | 132800 | 12953125400 | 27200 | 27200 | 27200 | 27150 | 310 |
| 346 | 20230906 | 132700 | 12944700800 | 27200 | 27200 | 27200 | 27150 | 428 |
| 347 | 20230906 | 132600 | 12933068750 | 27150 | 27200 | 27200 | 27150 | 215 |
| 348 | 20230906 | 132500 | 12927226200 | 27200 | 27150 | 27200 | 27150 | 165 |
| 349 | 20230906 | 132400 | 12922743350 | 27150 | 27200 | 27200 | 27100 | 994 |
| 350 | 20230906 | 132300 | 12895755800 | 27200 | 27100 | 27200 | 27100 | 959 |
| 351 | 20230906 | 132200 | 12869713550 | 27150 | 27150 | 27150 | 27100 | 550 |
| 352 | 20230906 | 132100 | 12854786450 | 27150 | 27150 | 27150 | 27100 | 124 |
| 353 | 20230906 | 132000 | 12851420700 | 27100 | 27100 | 27150 | 27050 | 559 |
| 354 | 20230906 | 131900 | 12836277850 | 27050 | 27100 | 27100 | 27050 | 109 |
| 355 | 20230906 | 131800 | 12833324150 | 27100 | 27150 | 27150 | 27050 | 7260 |
| 356 | 20230906 | 131700 | 12636915850 | 27150 | 27150 | 27150 | 27100 | 413 |
| 357 | 20230906 | 131600 | 12625722850 | 27150 | 27150 | 27150 | 27100 | 782 |
| 358 | 20230906 | 131500 | 12604527400 | 27150 | 27150 | 27150 | 27100 | 141 |
| 359 | 20230906 | 131400 | 12600702850 | 27150 | 27100 | 27150 | 27100 | 359 |
| 360 | 20230906 | 131300 | 12590966200 | 27150 | 27050 | 27150 | 27050 | 510 |
| 361 | 20230906 | 131200 | 12577140150 | 27100 | 27100 | 27100 | 27050 | 648 |
| 362 | 20230906 | 131100 | 12559591650 | 27100 | 27050 | 27100 | 27050 | 66 |
| 363 | 20230906 | 131000 | 12557803400 | 27050 | 27100 | 27100 | 27050 | 405 |
| 364 | 20230906 | 130900 | 12546840450 | 27100 | 27100 | 27100 | 27050 | 220 |
| 365 | 20230906 | 130800 | 12540883450 | 27050 | 27100 | 27100 | 27050 | 190 |
| 366 | 20230906 | 130700 | 12535743000 | 27050 | 27100 | 27100 | 27050 | 190 |
| 367 | 20230906 | 130600 | 12530594550 | 27050 | 27050 | 27100 | 27000 | 2711 |
| 368 | 20230906 | 130500 | 12457269400 | 27100 | 27100 | 27100 | 27050 | 208 |
| 369 | 20230906 | 130400 | 12451633900 | 27100 | 27150 | 27150 | 27050 | 555 |
| 370 | 20230906 | 130300 | 12436593550 | 27100 | 27150 | 27150 | 27100 | 327 |
| 371 | 20230906 | 130200 | 12427726900 | 27100 | 27150 | 27150 | 27100 | 235 |
| 372 | 20230906 | 130100 | 12421353500 | 27150 | 27150 | 27150 | 27100 | 82 |
| 373 | 20230906 | 130000 | 12419129800 | 27150 | 27100 | 27150 | 27100 | 304 |
| 374 | 20230906 | 125900 | 12410891350 | 27100 | 27050 | 27100 | 27050 | 159 |
| 375 | 20230906 | 125800 | 12406585550 | 27050 | 27050 | 27100 | 27050 | 1375 |
| 376 | 20230906 | 125700 | 12369357500 | 27100 | 27100 | 27100 | 27050 | 519 |
| 377 | 20230906 | 125600 | 12355311250 | 27100 | 27100 | 27150 | 27000 | 3008 |
| 378 | 20230906 | 125500 | 12273922450 | 27100 | 27050 | 27150 | 27050 | 596 |
| 379 | 20230906 | 125400 | 12257775650 | 27100 | 27100 | 27100 | 27050 | 438 |
| 380 | 20230906 | 125300 | 12245926700 | 27100 | 27100 | 27100 | 27050 | 169 |
| 381 | 20230906 | 125200 | 12241348650 | 27100 | 27100 | 27100 | 27050 | 334 |
| 382 | 20230906 | 125100 | 12232313350 | 27050 | 27150 | 27150 | 27000 | 2090 |
| 383 | 20230906 | 125000 | 12175757000 | 27100 | 27100 | 27150 | 27050 | 1934 |
| 384 | 20230906 | 124900 | 12123322300 | 27100 | 27100 | 27100 | 27050 | 110 |
| 385 | 20230906 | 124800 | 12120341900 | 27100 | 27050 | 27100 | 27050 | 412 |
| 386 | 20230906 | 124700 | 12109192150 | 27100 | 27100 | 27100 | 27050 | 267 |
| 387 | 20230906 | 124600 | 12101965800 | 27100 | 27100 | 27100 | 27050 | 209 |
| 388 | 20230906 | 124500 | 12096307050 | 27100 | 27100 | 27100 | 27100 | 7 |
| 389 | 20230906 | 124400 | 12096117350 | 27050 | 27100 | 27100 | 27050 | 1102 |
| 390 | 20230906 | 124300 | 12066303400 | 27050 | 27050 | 27100 | 27050 | 371 |
| 391 | 20230906 | 124200 | 12056267400 | 27050 | 27050 | 27100 | 27000 | 319 |
| 392 | 20230906 | 124100 | 12047643400 | 27050 | 27050 | 27100 | 27000 | 591 |
| 393 | 20230906 | 124000 | 12031657150 | 27050 | 27050 | 27050 | 27000 | 567 |
| 394 | 20230906 | 123900 | 12016332400 | 27050 | 27050 | 27050 | 27000 | 176 |
| 395 | 20230906 | 123800 | 12011572200 | 27000 | 27050 | 27050 | 27000 | 615 |
| 396 | 20230906 | 123700 | 11994957600 | 27050 | 27000 | 27050 | 27000 | 797 |
| 397 | 20230906 | 123600 | 11973400950 | 27050 | 27000 | 27050 | 27000 | 309 |
| 398 | 20230906 | 123500 | 11965055850 | 27050 | 27050 | 27050 | 27000 | 503 |
| 399 | 20230906 | 123400 | 11951452600 | 27050 | 27000 | 27050 | 27000 | 265 |
| 400 | 20230906 | 123300 | 11944289650 | 27050 | 27050 | 27050 | 27000 | 285 |
| 401 | 20230906 | 123200 | 11936585300 | 27000 | 27000 | 27050 | 27000 | 390 |
| 402 | 20230906 | 123100 | 11926047950 | 27000 | 27000 | 27050 | 27000 | 159 |
| 403 | 20230906 | 123000 | 11921748250 | 27000 | 27050 | 27050 | 27000 | 386 |
| 404 | 20230906 | 122900 | 11911320400 | 27000 | 27050 | 27050 | 27000 | 66 |
| 405 | 20230906 | 122800 | 11909535800 | 27050 | 27050 | 27100 | 27000 | 436 |
| 406 | 20230906 | 122700 | 11897755300 | 27050 | 27000 | 27100 | 27000 | 258 |
| 407 | 20230906 | 122600 | 11890776100 | 27050 | 27050 | 27050 | 27000 | 1322 |
| 408 | 20230906 | 122500 | 11855026200 | 27000 | 27000 | 27050 | 27000 | 2637 |
| 409 | 20230906 | 122400 | 11783780250 | 27000 | 27000 | 27050 | 27000 | 315 |
| 410 | 20230906 | 122300 | 11775270350 | 27000 | 27050 | 27050 | 27000 | 1327 |
| 411 | 20230906 | 122200 | 11739435500 | 27050 | 27000 | 27050 | 27000 | 859 |
| 412 | 20230906 | 122100 | 11716242350 | 27000 | 27000 | 27050 | 27000 | 549 |
| 413 | 20230906 | 122000 | 11701412350 | 27050 | 27000 | 27050 | 27000 | 273 |
| 414 | 20230906 | 121900 | 11694035300 | 27050 | 27000 | 27050 | 26950 | 1611 |
| 415 | 20230906 | 121800 | 11650540100 | 27050 | 27050 | 27050 | 27000 | 876 |
| 416 | 20230906 | 121700 | 11626853550 | 27050 | 27000 | 27050 | 27000 | 670 |
| 417 | 20230906 | 121600 | 11608757150 | 27000 | 27050 | 27050 | 27000 | 513 |
| 418 | 20230906 | 121500 | 11594901200 | 27050 | 27050 | 27050 | 27000 | 7265 |
| 419 | 20230906 | 121400 | 11398745150 | 27000 | 27000 | 27050 | 27000 | 327 |
| 420 | 20230906 | 121300 | 11389911150 | 27050 | 27050 | 27050 | 27000 | 232 |
| 421 | 20230906 | 121200 | 11383636450 | 27000 | 27050 | 27050 | 27000 | 1200 |
| 422 | 20230906 | 121100 | 11351202250 | 27100 | 27050 | 27100 | 27000 | 197 |
| 423 | 20230906 | 121000 | 11345867800 | 27050 | 27000 | 27100 | 27000 | 1155 |
| 424 | 20230906 | 120900 | 11314656600 | 27050 | 27050 | 27050 | 27000 | 2532 |
| 425 | 20230906 | 120800 | 11246260850 | 27050 | 27050 | 27100 | 27050 | 471 |
| 426 | 20230906 | 120700 | 11233520100 | 27050 | 27100 | 27100 | 27000 | 584 |
| 427 | 20230906 | 120600 | 11217720850 | 27100 | 27050 | 27100 | 27000 | 328 |
| 428 | 20230906 | 120500 | 11208853100 | 27000 | 27100 | 27100 | 27000 | 2492 |
| 429 | 20230906 | 120400 | 11141434700 | 27100 | 27050 | 27150 | 27050 | 1703 |
| 430 | 20230906 | 120300 | 11095355300 | 27150 | 27150 | 27150 | 27050 | 859 |
| 431 | 20230906 | 120200 | 11072070700 | 27100 | 27100 | 27150 | 27050 | 192 |
| 432 | 20230906 | 120100 | 11066869050 | 27150 | 27150 | 27150 | 27050 | 3101 |
| 433 | 20230906 | 120000 | 10982791850 | 27200 | 27150 | 27200 | 27150 | 292 |
| 434 | 20230906 | 115900 | 10974859150 | 27200 | 27150 | 27200 | 27150 | 264 |
| 435 | 20230906 | 115800 | 10967679150 | 27150 | 27150 | 27200 | 27150 | 224 |
| 436 | 20230906 | 115700 | 10961592750 | 27200 | 27150 | 27200 | 27150 | 144 |
| 437 | 20230906 | 115600 | 10957678150 | 27150 | 27150 | 27200 | 27150 | 362 |
| 438 | 20230906 | 115500 | 10947843900 | 27200 | 27100 | 27200 | 27100 | 448 |
| 439 | 20230906 | 115400 | 10935681200 | 27100 | 27100 | 27150 | 27100 | 129 |
| 440 | 20230906 | 115300 | 10932185200 | 27100 | 27150 | 27150 | 27100 | 228 |
| 441 | 20230906 | 115200 | 10926000700 | 27150 | 27100 | 27150 | 27100 | 261 |
| 442 | 20230906 | 115100 | 10918921700 | 27100 | 27150 | 27150 | 27100 | 367 |
| 443 | 20230906 | 115000 | 10908975900 | 27100 | 27100 | 27150 | 27050 | 1289 |
| 444 | 20230906 | 114900 | 10874064850 | 27200 | 27100 | 27200 | 27100 | 1735 |
| 445 | 20230906 | 114800 | 10827041300 | 27150 | 27150 | 27150 | 27100 | 246 |
| 446 | 20230906 | 114700 | 10820363050 | 27150 | 27200 | 27200 | 27150 | 448 |
| 447 | 20230906 | 114600 | 10808195600 | 27200 | 27150 | 27200 | 27150 | 205 |
| 448 | 20230906 | 114500 | 10802624950 | 27200 | 27100 | 27200 | 27100 | 262 |
| 449 | 20230906 | 114400 | 10795517300 | 27100 | 27150 | 27200 | 27100 | 192 |
| 450 | 20230906 | 114300 | 10790304250 | 27200 | 27150 | 27200 | 27150 | 200 |
| 451 | 20230906 | 114200 | 10784868900 | 27200 | 27200 | 27250 | 27100 | 189 |
| 452 | 20230906 | 114100 | 10779742750 | 27150 | 27250 | 27250 | 27150 | 1763 |
| 453 | 20230906 | 114000 | 10731862600 | 27250 | 27250 | 27250 | 27150 | 272 |
| 454 | 20230906 | 113900 | 10724473750 | 27200 | 27250 | 27250 | 27200 | 846 |
| 455 | 20230906 | 113800 | 10701457600 | 27200 | 27250 | 27250 | 27200 | 266 |
| 456 | 20230906 | 113700 | 10694209600 | 27250 | 27250 | 27250 | 27200 | 221 |
| 457 | 20230906 | 113600 | 10688192700 | 27250 | 27200 | 27250 | 27150 | 321 |
| 458 | 20230906 | 113500 | 10679453950 | 27150 | 27200 | 27200 | 27150 | 376 |
| 459 | 20230906 | 113400 | 10669237700 | 27200 | 27150 | 27200 | 27100 | 184 |
| 460 | 20230906 | 113300 | 10664243400 | 27100 | 27200 | 27200 | 27100 | 945 |
| 461 | 20230906 | 113200 | 10638585850 | 27200 | 27250 | 27250 | 27200 | 663 |
| 462 | 20230906 | 113100 | 10620546650 | 27200 | 27250 | 27250 | 27200 | 659 |
| 463 | 20230906 | 113000 | 10602613750 | 27250 | 27200 | 27300 | 27200 | 2154 |
| 464 | 20230906 | 112900 | 10543947450 | 27200 | 27200 | 27250 | 27150 | 3324 |
| 465 | 20230906 | 112800 | 10453532400 | 27150 | 27100 | 27150 | 27100 | 1282 |
| 466 | 20230906 | 112700 | 10418728550 | 27100 | 27100 | 27150 | 27100 | 428 |
| 467 | 20230906 | 112600 | 10407129550 | 27150 | 27150 | 27150 | 27100 | 317 |
| 468 | 20230906 | 112500 | 10398533850 | 27100 | 27100 | 27150 | 27100 | 927 |
| 469 | 20230906 | 112400 | 10373373500 | 27150 | 27100 | 27150 | 27100 | 137 |
| 470 | 20230906 | 112300 | 10369655850 | 27100 | 27150 | 27150 | 27100 | 570 |
| 471 | 20230906 | 112200 | 10354203550 | 27150 | 27100 | 27150 | 27100 | 1246 |
| 472 | 20230906 | 112100 | 10320432050 | 27050 | 27050 | 27100 | 27050 | 490 |
| 473 | 20230906 | 112000 | 10307172650 | 27050 | 27050 | 27100 | 27050 | 604 |
| 474 | 20230906 | 111900 | 10290833900 | 27050 | 27050 | 27100 | 27050 | 778 |
| 475 | 20230906 | 111800 | 10269784100 | 27050 | 27050 | 27100 | 27050 | 1096 |
| 476 | 20230906 | 111700 | 10240129700 | 27050 | 27100 | 27100 | 27050 | 705 |
| 477 | 20230906 | 111600 | 10221053450 | 27050 | 27050 | 27100 | 27050 | 907 |
| 478 | 20230906 | 111500 | 10196518850 | 27050 | 27100 | 27100 | 27050 | 792 |
| 479 | 20230906 | 111400 | 10175082500 | 27050 | 27050 | 27100 | 27000 | 1237 |
| 480 | 20230906 | 111300 | 10141612300 | 27050 | 27050 | 27100 | 27000 | 1224 |
| 481 | 20230906 | 111200 | 10108503050 | 27100 | 27050 | 27100 | 27000 | 1037 |
| 482 | 20230906 | 111100 | 10080461550 | 27000 | 27000 | 27050 | 27000 | 1422 |
| 483 | 20230906 | 111000 | 10042045900 | 27050 | 27000 | 27050 | 26950 | 867 |
| 484 | 20230906 | 110900 | 10018652650 | 27000 | 27050 | 27050 | 27000 | 1223 |
| 485 | 20230906 | 110800 | 9985615900 | 27050 | 27000 | 27050 | 27000 | 767 |
| 486 | 20230906 | 110700 | 9964901000 | 27000 | 27050 | 27100 | 27000 | 3282 |
| 487 | 20230906 | 110600 | 9876216100 | 27050 | 27100 | 27100 | 27050 | 1235 |
| 488 | 20230906 | 110500 | 9842808950 | 27050 | 27050 | 27100 | 27050 | 931 |
| 489 | 20230906 | 110400 | 9817619600 | 27050 | 27000 | 27050 | 27000 | 1381 |
| 490 | 20230906 | 110300 | 9780297450 | 27000 | 27050 | 27050 | 27000 | 840 |
| 491 | 20230906 | 110200 | 9757606650 | 27000 | 27100 | 27100 | 26950 | 6390 |
| 492 | 20230906 | 110100 | 9585095950 | 27000 | 27100 | 27100 | 27000 | 1271 |
| 493 | 20230906 | 110000 | 9550721200 | 27100 | 27050 | 27100 | 27000 | 802 |
| 494 | 20230906 | 105900 | 9529039350 | 27050 | 27050 | 27100 | 27000 | 10809 |
| 495 | 20230906 | 105800 | 9237129600 | 27100 | 27050 | 27100 | 27050 | 6326 |
| 496 | 20230906 | 105700 | 9065947550 | 27050 | 27000 | 27050 | 27000 | 996 |
| 497 | 20230906 | 105600 | 9039040800 | 27050 | 27100 | 27150 | 27050 | 6871 |
| 498 | 20230906 | 105500 | 8853115350 | 27100 | 27100 | 27150 | 27100 | 1363 |
| 499 | 20230906 | 105400 | 8816171000 | 27100 | 27150 | 27150 | 27100 | 1134 |
| 500 | 20230906 | 105300 | 8785416600 | 27100 | 27150 | 27150 | 27100 | 507 |
| 501 | 20230906 | 105200 | 8771658900 | 27150 | 27150 | 27150 | 27100 | 446 |
| 502 | 20230906 | 105100 | 8759566900 | 27150 | 27150 | 27150 | 27100 | 2099 |
| 503 | 20230906 | 105000 | 8702615000 | 27100 | 27150 | 27150 | 27100 | 204 |
| 504 | 20230906 | 104900 | 8697085150 | 27150 | 27150 | 27150 | 27100 | 1026 |
| 505 | 20230906 | 104800 | 8669260450 | 27150 | 27100 | 27150 | 27100 | 468 |
| 506 | 20230906 | 104700 | 8656554850 | 27100 | 27050 | 27150 | 27000 | 4579 |
| 507 | 20230906 | 104600 | 8532573950 | 27050 | 27050 | 27100 | 27000 | 8964 |
| 508 | 20230906 | 104500 | 8290239200 | 27050 | 27050 | 27100 | 27050 | 4407 |
| 509 | 20230906 | 104400 | 8171026100 | 27050 | 27100 | 27100 | 27050 | 905 |
| 510 | 20230906 | 104300 | 8146507100 | 27150 | 27100 | 27150 | 27050 | 5138 |
| 511 | 20230906 | 104200 | 8007268500 | 27100 | 27150 | 27200 | 27100 | 2029 |
| 512 | 20230906 | 104100 | 7952211350 | 27100 | 27150 | 27150 | 27100 | 327 |
| 513 | 20230906 | 104000 | 7943340250 | 27100 | 27150 | 27200 | 27100 | 2834 |
| 514 | 20230906 | 103900 | 7866407500 | 27150 | 27200 | 27200 | 27150 | 789 |
| 515 | 20230906 | 103800 | 7844985900 | 27200 | 27150 | 27200 | 27100 | 435 |
| 516 | 20230906 | 103700 | 7833175500 | 27100 | 27150 | 27150 | 27100 | 640 |
| 517 | 20230906 | 103600 | 7815812500 | 27200 | 27100 | 27200 | 27100 | 2834 |
| 518 | 20230906 | 103500 | 7738895500 | 27100 | 27100 | 27150 | 27100 | 807 |
| 519 | 20230906 | 103400 | 7717014450 | 27150 | 27100 | 27150 | 27050 | 4171 |
| 520 | 20230906 | 103300 | 7603950350 | 27100 | 27200 | 27200 | 27100 | 23352 |
| 521 | 20230906 | 103200 | 6970803300 | 27150 | 27150 | 27200 | 27150 | 3696 |
| 522 | 20230906 | 103100 | 6870443650 | 27200 | 27300 | 27300 | 27200 | 14675 |
| 523 | 20230906 | 103000 | 6470978700 | 27250 | 27300 | 27300 | 27250 | 203 |
| 524 | 20230906 | 102900 | 6465443050 | 27300 | 27350 | 27350 | 27300 | 4040 |
| 525 | 20230906 | 102800 | 6355148250 | 27350 | 27350 | 27350 | 27300 | 962 |
| 526 | 20230906 | 102700 | 6328860700 | 27350 | 27300 | 27350 | 27300 | 1392 |
| 527 | 20230906 | 102600 | 6290851500 | 27350 | 27350 | 27350 | 27300 | 96 |
| 528 | 20230906 | 102500 | 6288225950 | 27300 | 27350 | 27400 | 27300 | 567 |
| 529 | 20230906 | 102400 | 6272729350 | 27400 | 27300 | 27400 | 27300 | 470 |
| 530 | 20230906 | 102300 | 6259870750 | 27300 | 27400 | 27400 | 27300 | 1612 |
| 531 | 20230906 | 102200 | 6215794300 | 27400 | 27450 | 27450 | 27350 | 1068 |
| 532 | 20230906 | 102100 | 6186580250 | 27450 | 27350 | 27450 | 27350 | 2361 |
| 533 | 20230906 | 102000 | 6121944400 | 27350 | 27400 | 27400 | 27300 | 4137 |
| 534 | 20230906 | 101900 | 6008791400 | 27400 | 27400 | 27400 | 27350 | 324 |
| 535 | 20230906 | 101800 | 5999929850 | 27400 | 27450 | 27450 | 27350 | 143 |
| 536 | 20230906 | 101700 | 5996011650 | 27400 | 27400 | 27500 | 27350 | 954 |
| 537 | 20230906 | 101600 | 5969839050 | 27400 | 27450 | 27450 | 27400 | 4229 |
| 538 | 20230906 | 101500 | 5853958200 | 27450 | 27550 | 27550 | 27450 | 3322 |
| 539 | 20230906 | 101400 | 5762768700 | 27550 | 27450 | 27550 | 27450 | 682 |
| 540 | 20230906 | 101300 | 5744039750 | 27450 | 27500 | 27500 | 27450 | 2234 |
| 541 | 20230906 | 101200 | 5682610600 | 27600 | 27550 | 27600 | 27550 | 819 |
| 542 | 20230906 | 101100 | 5660044400 | 27550 | 27600 | 27600 | 27550 | 1179 |
| 543 | 20230906 | 101000 | 5627522350 | 27600 | 27550 | 27600 | 27500 | 448 |
| 544 | 20230906 | 100900 | 5615184900 | 27550 | 27500 | 27550 | 27500 | 330 |
| 545 | 20230906 | 100800 | 5606098500 | 27500 | 27500 | 27550 | 27500 | 1510 |
| 546 | 20230906 | 100700 | 5564573450 | 27500 | 27500 | 27500 | 27500 | 212 |
| 547 | 20230906 | 100600 | 5558743450 | 27500 | 27400 | 27500 | 27400 | 17541 |
| 548 | 20230906 | 100500 | 5077960500 | 27450 | 27450 | 27450 | 27350 | 7105 |
| 549 | 20230906 | 100400 | 4883248300 | 27450 | 27500 | 27500 | 27450 | 2561 |
| 550 | 20230906 | 100300 | 4812924200 | 27450 | 27450 | 27500 | 27450 | 4981 |
| 551 | 20230906 | 100200 | 4675956150 | 27450 | 27350 | 27450 | 27300 | 5502 |
| 552 | 20230906 | 100100 | 4525267850 | 27350 | 27350 | 27350 | 27300 | 974 |
| 553 | 20230906 | 100000 | 4498676250 | 27350 | 27300 | 27350 | 27300 | 2320 |
| 554 | 20230906 | 095900 | 4435325100 | 27300 | 27350 | 27400 | 27300 | 2286 |
| 555 | 20230906 | 095800 | 4372879500 | 27350 | 27300 | 27400 | 27300 | 461 |
| 556 | 20230906 | 095700 | 4360272200 | 27350 | 27350 | 27400 | 27300 | 718 |
| 557 | 20230906 | 095600 | 4340634900 | 27350 | 27350 | 27350 | 27300 | 510 |
| 558 | 20230906 | 095500 | 4326695650 | 27350 | 27350 | 27400 | 27300 | 859 |
| 559 | 20230906 | 095400 | 4303223250 | 27350 | 27350 | 27350 | 27350 | 172 |
| 560 | 20230906 | 095300 | 4298519050 | 27350 | 27350 | 27350 | 27300 | 2196 |
| 561 | 20230906 | 095200 | 4238511150 | 27350 | 27300 | 27350 | 27300 | 1062 |
| 562 | 20230906 | 095100 | 4209517300 | 27300 | 27300 | 27350 | 27300 | 680 |
| 563 | 20230906 | 095000 | 4190952600 | 27300 | 27300 | 27300 | 27250 | 361 |
| 564 | 20230906 | 094900 | 4181100550 | 27300 | 27300 | 27300 | 27250 | 1281 |
| 565 | 20230906 | 094800 | 4146147450 | 27300 | 27300 | 27350 | 27250 | 1955 |
| 566 | 20230906 | 094700 | 4092792850 | 27300 | 27300 | 27300 | 27250 | 660 |
| 567 | 20230906 | 094600 | 4074786900 | 27300 | 27300 | 27300 | 27250 | 2012 |
| 568 | 20230906 | 094500 | 4019897350 | 27300 | 27250 | 27300 | 27250 | 676 |
| 569 | 20230906 | 094400 | 4001475400 | 27300 | 27300 | 27300 | 27250 | 7966 |
| 570 | 20230906 | 094300 | 3784169800 | 27350 | 27300 | 27350 | 27300 | 1015 |
| 571 | 20230906 | 094200 | 3756457400 | 27300 | 27350 | 27350 | 27300 | 1480 |
| 572 | 20230906 | 094100 | 3716048750 | 27300 | 27350 | 27350 | 27300 | 1390 |
| 573 | 20230906 | 094000 | 3678077650 | 27300 | 27350 | 27400 | 27300 | 1890 |
| 574 | 20230906 | 093900 | 3626424850 | 27350 | 27350 | 27400 | 27350 | 844 |
| 575 | 20230906 | 093800 | 3603338300 | 27350 | 27400 | 27400 | 27350 | 5776 |
| 576 | 20230906 | 093700 | 3445356350 | 27400 | 27350 | 27400 | 27350 | 1172 |
| 577 | 20230906 | 093600 | 3413296600 | 27350 | 27450 | 27450 | 27350 | 2448 |
| 578 | 20230906 | 093500 | 3346236800 | 27450 | 27400 | 27450 | 27400 | 2632 |
| 579 | 20230906 | 093400 | 3274082150 | 27400 | 27500 | 27500 | 27400 | 2018 |
| 580 | 20230906 | 093300 | 3218685950 | 27500 | 27500 | 27550 | 27450 | 1935 |
| 581 | 20230906 | 093200 | 3165467250 | 27500 | 27450 | 27550 | 27450 | 2283 |
| 582 | 20230906 | 093100 | 3102723450 | 27450 | 27350 | 27450 | 27350 | 3801 |
| 583 | 20230906 | 093000 | 2998614200 | 27350 | 27350 | 27400 | 27350 | 473 |
| 584 | 20230906 | 092900 | 2985671750 | 27400 | 27350 | 27400 | 27350 | 1143 |
| 585 | 20230906 | 092800 | 2954407950 | 27350 | 27400 | 27450 | 27350 | 2351 |
| 586 | 20230906 | 092700 | 2890007150 | 27400 | 27350 | 27450 | 27350 | 2569 |
| 587 | 20230906 | 092600 | 2819618000 | 27350 | 27450 | 27500 | 27350 | 3529 |
| 588 | 20230906 | 092500 | 2722920200 | 27450 | 27450 | 27500 | 27400 | 2519 |
| 589 | 20230906 | 092400 | 2653870550 | 27400 | 27500 | 27500 | 27400 | 6785 |
| 590 | 20230906 | 092300 | 2467531750 | 27500 | 27500 | 27550 | 27450 | 1326 |
| 591 | 20230906 | 092200 | 2431093850 | 27450 | 27500 | 27550 | 27450 | 4227 |
| 592 | 20230906 | 092100 | 2314867250 | 27500 | 27550 | 27550 | 27500 | 2280 |
| 593 | 20230906 | 092000 | 2252164100 | 27500 | 27550 | 27550 | 27500 | 5647 |
| 594 | 20230906 | 091900 | 2096833000 | 27500 | 27600 | 27650 | 27500 | 12345 |
| 595 | 20230906 | 091800 | 1756735250 | 27600 | 27650 | 27650 | 27600 | 1282 |
| 596 | 20230906 | 091700 | 1721349150 | 27600 | 27650 | 27650 | 27600 | 1075 |
| 597 | 20230906 | 091600 | 1691672350 | 27650 | 27650 | 27700 | 27600 | 4525 |
| 598 | 20230906 | 091500 | 1566561500 | 27650 | 27750 | 27750 | 27650 | 2625 |
| 599 | 20230906 | 091400 | 1493861150 | 27700 | 27800 | 27800 | 27700 | 3164 |
| 600 | 20230906 | 091300 | 1405969750 | 27800 | 27800 | 27850 | 27800 | 1562 |
| 601 | 20230906 | 091200 | 1362545600 | 27800 | 27850 | 27900 | 27800 | 1852 |
| 602 | 20230906 | 091100 | 1310984900 | 27900 | 27850 | 27900 | 27850 | 874 |
| 603 | 20230906 | 091000 | 1286631650 | 27850 | 27800 | 27850 | 27750 | 1166 |
| 604 | 20230906 | 090900 | 1254201850 | 27800 | 27750 | 27850 | 27750 | 802 |
| 605 | 20230906 | 090800 | 1231905500 | 27750 | 27700 | 27750 | 27700 | 1035 |
| 606 | 20230906 | 090700 | 1203190650 | 27700 | 27650 | 27700 | 27650 | 2208 |
| 607 | 20230906 | 090600 | 1142121350 | 27650 | 27750 | 27800 | 27600 | 7924 |
| 608 | 20230906 | 090500 | 922802850 | 27750 | 28000 | 28000 | 27750 | 4792 |
| 609 | 20230906 | 090400 | 789412450 | 27900 | 28000 | 28100 | 27900 | 3600 |
| 610 | 20230906 | 090300 | 688678250 | 28050 | 28000 | 28200 | 28000 | 5173 |
| 611 | 20230906 | 090200 | 543680050 | 27950 | 27900 | 27950 | 27850 | 6434 |
| 612 | 20230906 | 090100 | 364048150 | 27950 | 27750 | 27950 | 27700 | 4797 |
| 613 | 20230906 | 090000 | 230554800 | 27700 | 27650 | 27750 | 27650 | 8206 |