33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 3 | 20230906 | 191200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20230906 | 191100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20230906 | 191000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20230906 | 190900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20230906 | 190800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20230906 | 190700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20230906 | 190600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20230906 | 190500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20230906 | 190400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20230906 | 190300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20230906 | 190200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20230906 | 190100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20230906 | 190000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20230906 | 185900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20230906 | 185800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20230906 | 185700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20230906 | 185600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20230906 | 185500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20230906 | 185400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20230906 | 185300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20230906 | 185200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20230906 | 185100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20230906 | 185000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20230906 | 184900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20230906 | 184800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20230906 | 184700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20230906 | 184600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20230906 | 184500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20230906 | 184400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20230906 | 184300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 33 | 20230906 | 184200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20230906 | 184100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20230906 | 184000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20230906 | 183900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20230906 | 183800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20230906 | 183700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20230906 | 183600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20230906 | 183500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20230906 | 183400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20230906 | 183300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20230906 | 183200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20230906 | 183100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20230906 | 183000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20230906 | 182900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20230906 | 182800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20230906 | 182700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20230906 | 182600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20230906 | 182500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20230906 | 182400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20230906 | 182300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20230906 | 182200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20230906 | 182100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20230906 | 182000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20230906 | 181900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20230906 | 181800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20230906 | 181700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20230906 | 181600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20230906 | 181500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20230906 | 181400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20230906 | 181300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 63 | 20230906 | 181200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20230906 | 181100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20230906 | 181000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20230906 | 180900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20230906 | 180800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20230906 | 180700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20230906 | 180600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20230906 | 180500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20230906 | 180400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20230906 | 180300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20230906 | 180200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20230906 | 180100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20230906 | 180000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20230906 | 175900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20230906 | 175800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20230906 | 175700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20230906 | 175600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20230906 | 175500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20230906 | 175400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20230906 | 175300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20230906 | 175200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20230906 | 175100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20230906 | 175000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20230906 | 174900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20230906 | 174800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20230906 | 174700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20230906 | 174600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20230906 | 174500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20230906 | 174400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20230906 | 174300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 93 | 20230906 | 174200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20230906 | 174100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20230906 | 174000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20230906 | 173900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20230906 | 173800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20230906 | 173700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20230906 | 173600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20230906 | 173500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20230906 | 173400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20230906 | 173300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20230906 | 173200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20230906 | 173100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20230906 | 173000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20230906 | 172900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20230906 | 172800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20230906 | 172700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20230906 | 172600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20230906 | 172500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20230906 | 172400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20230906 | 172300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20230906 | 172200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20230906 | 172100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20230906 | 172000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20230906 | 171900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20230906 | 171800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20230906 | 171700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20230906 | 171600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20230906 | 171500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20230906 | 171400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20230906 | 171300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 123 | 20230906 | 171200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20230906 | 171100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20230906 | 171000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20230906 | 170900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20230906 | 170800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20230906 | 170700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20230906 | 170600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20230906 | 170500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20230906 | 170400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20230906 | 170300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20230906 | 170200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20230906 | 170100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20230906 | 170000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20230906 | 165900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20230906 | 165800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20230906 | 165700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20230906 | 165600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20230906 | 165500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20230906 | 165400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20230906 | 165300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20230906 | 165200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20230906 | 165100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20230906 | 165000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20230906 | 164900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20230906 | 164800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20230906 | 164700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20230906 | 164600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20230906 | 164500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20230906 | 164400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20230906 | 164300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 153 | 20230906 | 164200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20230906 | 164100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20230906 | 164000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20230906 | 163900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20230906 | 163800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20230906 | 163700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20230906 | 163600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20230906 | 163500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20230906 | 163400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20230906 | 163300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20230906 | 163200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20230906 | 163100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20230906 | 163000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20230906 | 162900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20230906 | 162800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20230906 | 162700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20230906 | 162600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20230906 | 162500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20230906 | 162400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20230906 | 162300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20230906 | 162200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20230906 | 162100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20230906 | 162000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20230906 | 161900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20230906 | 161800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20230906 | 161700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20230906 | 161600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20230906 | 161500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20230906 | 161400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20230906 | 161300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 183 | 20230906 | 161200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20230906 | 161100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20230906 | 161000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20230906 | 160900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20230906 | 160800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20230906 | 160700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20230906 | 160600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20230906 | 160500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20230906 | 160400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20230906 | 160300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20230906 | 160200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20230906 | 160100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20230906 | 160000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20230906 | 155900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20230906 | 155800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20230906 | 155700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20230906 | 155600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20230906 | 155500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20230906 | 155400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20230906 | 155300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20230906 | 155200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20230906 | 155100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20230906 | 155000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20230906 | 154900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20230906 | 154800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20230906 | 154700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20230906 | 154600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20230906 | 154500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20230906 | 154400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20230906 | 154300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 213 | 20230906 | 154200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20230906 | 154100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20230906 | 154000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20230906 | 153900 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20230906 | 153800 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20230906 | 153700 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20230906 | 153600 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20230906 | 153500 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20230906 | 153400 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20230906 | 153300 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20230906 | 153200 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20230906 | 153100 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20230906 | 153000 | 14470352950 | 28550 | 28550 | 28550 | 28550 | 4384 |
| 226 | 20230906 | 152900 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20230906 | 152800 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20230906 | 152700 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20230906 | 152600 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20230906 | 152500 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20230906 | 152400 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 232 | 20230906 | 152300 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 233 | 20230906 | 152200 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 234 | 20230906 | 152100 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 235 | 20230906 | 152000 | 14345189750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 236 | 20230906 | 151900 | 14345189750 | 28600 | 28600 | 28600 | 28550 | 1068 |
| 237 | 20230906 | 151800 | 14314648350 | 28550 | 28600 | 28600 | 28550 | 361 |
| 238 | 20230906 | 151700 | 14304334100 | 28650 | 28600 | 28650 | 28600 | 400 |
| 239 | 20230906 | 151600 | 14292887250 | 28650 | 28650 | 28650 | 28600 | 143 |
| 240 | 20230906 | 151500 | 14288795100 | 28600 | 28650 | 28650 | 28600 | 645 |
| 241 | 20230906 | 151400 | 14270338550 | 28650 | 28600 | 28900 | 28600 | 7648 |
| 242 | 20230906 | 151300 | 14050693500 | 28600 | 28550 | 28600 | 28500 | 3180 |
| 243 | 20230906 | 151200 | 13959910650 | 28550 | 28500 | 28550 | 28450 | 2672 |
| 244 | 20230906 | 151100 | 13883782800 | 28550 | 28500 | 28550 | 28500 | 352 |
| 245 | 20230906 | 151000 | 13873745350 | 28550 | 28550 | 28550 | 28500 | 923 |
| 246 | 20230906 | 150900 | 13847427400 | 28550 | 28500 | 28550 | 28500 | 174 |
| 247 | 20230906 | 150800 | 13842461400 | 28550 | 28500 | 28550 | 28500 | 788 |
| 248 | 20230906 | 150700 | 13819992400 | 28500 | 28550 | 28600 | 28500 | 2388 |
| 249 | 20230906 | 150600 | 13751862750 | 28550 | 28650 | 28650 | 28550 | 1865 |
| 250 | 20230906 | 150500 | 13698582400 | 28650 | 28650 | 28650 | 28600 | 395 |
| 251 | 20230906 | 150400 | 13687270500 | 28600 | 28600 | 28650 | 28600 | 298 |
| 252 | 20230906 | 150300 | 13678738800 | 28650 | 28600 | 28650 | 28550 | 557 |
| 253 | 20230906 | 150200 | 13662803650 | 28650 | 28600 | 28650 | 28600 | 473 |
| 254 | 20230906 | 150100 | 13649270150 | 28650 | 28600 | 28650 | 28550 | 650 |
| 255 | 20230906 | 150000 | 13630677650 | 28650 | 28650 | 28650 | 28600 | 317 |
| 256 | 20230906 | 145900 | 13621602900 | 28650 | 28700 | 28700 | 28650 | 933 |
| 257 | 20230906 | 145800 | 13594865200 | 28700 | 28650 | 28700 | 28650 | 604 |
| 258 | 20230906 | 145700 | 13577552700 | 28650 | 28650 | 28650 | 28600 | 462 |
| 259 | 20230906 | 145600 | 13564324900 | 28650 | 28600 | 28650 | 28550 | 1672 |
| 260 | 20230906 | 145500 | 13516496250 | 28600 | 28600 | 28650 | 28600 | 1007 |
| 261 | 20230906 | 145400 | 13487680750 | 28650 | 28650 | 28700 | 28650 | 433 |
| 262 | 20230906 | 145300 | 13475270000 | 28650 | 28750 | 28750 | 28650 | 1116 |
| 263 | 20230906 | 145200 | 13443248550 | 28700 | 28750 | 28800 | 28700 | 1560 |
| 264 | 20230906 | 145100 | 13398395350 | 28750 | 28700 | 28750 | 28700 | 187 |
| 265 | 20230906 | 145000 | 13393020850 | 28750 | 28750 | 28750 | 28700 | 296 |
| 266 | 20230906 | 144900 | 13384511400 | 28750 | 28750 | 28750 | 28700 | 627 |
| 267 | 20230906 | 144800 | 13366486700 | 28750 | 28750 | 28750 | 28700 | 1082 |
| 268 | 20230906 | 144700 | 13335379400 | 28750 | 28700 | 28750 | 28650 | 1362 |
| 269 | 20230906 | 144600 | 13296296750 | 28700 | 28700 | 28700 | 28700 | 302 |
| 270 | 20230906 | 144500 | 13287629350 | 28700 | 28700 | 28700 | 28650 | 362 |
| 271 | 20230906 | 144400 | 13277240300 | 28650 | 28650 | 28700 | 28650 | 151 |
| 272 | 20230906 | 144300 | 13272912550 | 28700 | 28650 | 28700 | 28650 | 1616 |
| 273 | 20230906 | 144200 | 13226581900 | 28650 | 28700 | 28700 | 28600 | 991 |
| 274 | 20230906 | 144100 | 13198186400 | 28750 | 28750 | 28750 | 28700 | 276 |
| 275 | 20230906 | 144000 | 13190258100 | 28750 | 28750 | 28750 | 28700 | 293 |
| 276 | 20230906 | 143900 | 13181840350 | 28750 | 28700 | 28750 | 28700 | 297 |
| 277 | 20230906 | 143800 | 13173308850 | 28700 | 28800 | 28850 | 28700 | 1689 |
| 278 | 20230906 | 143700 | 13124749050 | 28800 | 28800 | 28850 | 28800 | 262 |
| 279 | 20230906 | 143600 | 13117192350 | 28800 | 28700 | 28850 | 28650 | 5251 |
| 280 | 20230906 | 143500 | 12966351100 | 28700 | 28700 | 28700 | 28650 | 324 |
| 281 | 20230906 | 143400 | 12957056250 | 28700 | 28700 | 28700 | 28650 | 125 |
| 282 | 20230906 | 143300 | 12953468950 | 28700 | 28650 | 28700 | 28650 | 438 |
| 283 | 20230906 | 143200 | 12940917300 | 28650 | 28700 | 28700 | 28650 | 1612 |
| 284 | 20230906 | 143100 | 12894712700 | 28700 | 28600 | 28700 | 28600 | 2015 |
| 285 | 20230906 | 143000 | 12837034000 | 28600 | 28650 | 28650 | 28600 | 60 |
| 286 | 20230906 | 142900 | 12835315900 | 28600 | 28650 | 28650 | 28600 | 444 |
| 287 | 20230906 | 142800 | 12822598650 | 28600 | 28700 | 28700 | 28600 | 2262 |
| 288 | 20230906 | 142700 | 12757867400 | 28700 | 28650 | 28700 | 28650 | 1140 |
| 289 | 20230906 | 142600 | 12725153850 | 28700 | 28650 | 28700 | 28600 | 660 |
| 290 | 20230906 | 142500 | 12706244850 | 28650 | 28750 | 28750 | 28600 | 1029 |
| 291 | 20230906 | 142400 | 12676713200 | 28750 | 28750 | 28750 | 28700 | 318 |
| 292 | 20230906 | 142300 | 12667572350 | 28750 | 28750 | 28750 | 28700 | 285 |
| 293 | 20230906 | 142200 | 12659386650 | 28750 | 28750 | 28750 | 28700 | 199 |
| 294 | 20230906 | 142100 | 12653667900 | 28750 | 28750 | 28750 | 28700 | 152 |
| 295 | 20230906 | 142000 | 12649302650 | 28700 | 28800 | 28800 | 28700 | 574 |
| 296 | 20230906 | 141900 | 12632801050 | 28800 | 28750 | 28800 | 28750 | 435 |
| 297 | 20230906 | 141800 | 12620283500 | 28750 | 28700 | 28750 | 28700 | 932 |
| 298 | 20230906 | 141700 | 12593509200 | 28650 | 28650 | 28700 | 28650 | 372 |
| 299 | 20230906 | 141600 | 12582833450 | 28650 | 28700 | 28700 | 28650 | 459 |
| 300 | 20230906 | 141500 | 12569664100 | 28700 | 28650 | 28700 | 28650 | 124 |
| 301 | 20230906 | 141400 | 12566105900 | 28700 | 28700 | 28700 | 28650 | 310 |
| 302 | 20230906 | 141300 | 12557212250 | 28700 | 28650 | 28700 | 28650 | 1364 |
| 303 | 20230906 | 141200 | 12518076500 | 28650 | 28700 | 28700 | 28650 | 578 |
| 304 | 20230906 | 141100 | 12501512200 | 28650 | 28650 | 28700 | 28650 | 176 |
| 305 | 20230906 | 141000 | 12496463950 | 28700 | 28700 | 28700 | 28650 | 109 |
| 306 | 20230906 | 140900 | 12493338900 | 28700 | 28700 | 28750 | 28650 | 680 |
| 307 | 20230906 | 140800 | 12473823300 | 28700 | 28700 | 28750 | 28650 | 461 |
| 308 | 20230906 | 140700 | 12460593150 | 28650 | 28850 | 28850 | 28600 | 5541 |
| 309 | 20230906 | 140600 | 12301281900 | 28850 | 28800 | 28850 | 28700 | 1401 |
| 310 | 20230906 | 140500 | 12260937850 | 28750 | 28750 | 28800 | 28750 | 112 |
| 311 | 20230906 | 140400 | 12257717700 | 28800 | 28750 | 28800 | 28700 | 653 |
| 312 | 20230906 | 140300 | 12238944400 | 28700 | 28850 | 28850 | 28700 | 1581 |
| 313 | 20230906 | 140200 | 12193455800 | 28850 | 28700 | 28850 | 28650 | 3036 |
| 314 | 20230906 | 140100 | 12106102500 | 28700 | 28750 | 28750 | 28650 | 1107 |
| 315 | 20230906 | 140000 | 12074337800 | 28700 | 28650 | 28800 | 28650 | 3756 |
| 316 | 20230906 | 135900 | 11966349300 | 28650 | 28650 | 28700 | 28600 | 182 |
| 317 | 20230906 | 135800 | 11961136200 | 28700 | 28700 | 28700 | 28650 | 745 |
| 318 | 20230906 | 135700 | 11939760750 | 28700 | 28700 | 28700 | 28650 | 325 |
| 319 | 20230906 | 135600 | 11930436700 | 28650 | 28600 | 28700 | 28600 | 1818 |
| 320 | 20230906 | 135500 | 11878355100 | 28600 | 28600 | 28650 | 28600 | 233 |
| 321 | 20230906 | 135400 | 11871683500 | 28650 | 28600 | 28650 | 28600 | 375 |
| 322 | 20230906 | 135300 | 11860956750 | 28600 | 28550 | 28600 | 28550 | 667 |
| 323 | 20230906 | 135200 | 11841897700 | 28550 | 28500 | 28550 | 28500 | 392 |
| 324 | 20230906 | 135100 | 11830718600 | 28500 | 28450 | 28500 | 28450 | 961 |
| 325 | 20230906 | 135000 | 11803355800 | 28450 | 28400 | 28450 | 28350 | 1075 |
| 326 | 20230906 | 134900 | 11772824950 | 28400 | 28450 | 28450 | 28400 | 515 |
| 327 | 20230906 | 134800 | 11758196150 | 28400 | 28350 | 28450 | 28350 | 808 |
| 328 | 20230906 | 134700 | 11735243600 | 28350 | 28350 | 28400 | 28300 | 1167 |
| 329 | 20230906 | 134600 | 11702161200 | 28350 | 28400 | 28450 | 28300 | 2063 |
| 330 | 20230906 | 134500 | 11643661500 | 28450 | 28450 | 28450 | 28400 | 101 |
| 331 | 20230906 | 134400 | 11640788350 | 28450 | 28450 | 28450 | 28400 | 308 |
| 332 | 20230906 | 134300 | 11632032950 | 28450 | 28450 | 28450 | 28400 | 79 |
| 333 | 20230906 | 134200 | 11629785700 | 28450 | 28500 | 28500 | 28450 | 86 |
| 334 | 20230906 | 134100 | 11627336350 | 28500 | 28400 | 28500 | 28400 | 459 |
| 335 | 20230906 | 134000 | 11614273200 | 28400 | 28450 | 28500 | 28400 | 1417 |
| 336 | 20230906 | 133900 | 11573960250 | 28450 | 28450 | 28450 | 28400 | 103 |
| 337 | 20230906 | 133800 | 11571032450 | 28450 | 28400 | 28450 | 28400 | 592 |
| 338 | 20230906 | 133700 | 11554216100 | 28450 | 28400 | 28450 | 28400 | 337 |
| 339 | 20230906 | 133600 | 11544641600 | 28450 | 28450 | 28500 | 28400 | 637 |
| 340 | 20230906 | 133500 | 11526519000 | 28450 | 28450 | 28500 | 28300 | 2370 |
| 341 | 20230906 | 133400 | 11459131550 | 28450 | 28400 | 28450 | 28350 | 1321 |
| 342 | 20230906 | 133300 | 11421600300 | 28400 | 28350 | 28400 | 28350 | 237 |
| 343 | 20230906 | 133200 | 11414876800 | 28350 | 28350 | 28400 | 28350 | 146 |
| 344 | 20230906 | 133100 | 11410735400 | 28400 | 28400 | 28400 | 28350 | 209 |
| 345 | 20230906 | 133000 | 11404800250 | 28350 | 28350 | 28400 | 28350 | 1008 |
| 346 | 20230906 | 132900 | 11376216600 | 28350 | 28300 | 28350 | 28300 | 154 |
| 347 | 20230906 | 132800 | 11371852000 | 28350 | 28300 | 28350 | 28250 | 1834 |
| 348 | 20230906 | 132700 | 11319949950 | 28300 | 28300 | 28300 | 28250 | 371 |
| 349 | 20230906 | 132600 | 11309451450 | 28300 | 28300 | 28300 | 28250 | 210 |
| 350 | 20230906 | 132500 | 11303511250 | 28300 | 28250 | 28300 | 28250 | 444 |
| 351 | 20230906 | 132400 | 11290952150 | 28250 | 28300 | 28300 | 28250 | 751 |
| 352 | 20230906 | 132300 | 11269702850 | 28300 | 28250 | 28300 | 28250 | 2152 |
| 353 | 20230906 | 132200 | 11208905450 | 28200 | 28250 | 28250 | 28200 | 1128 |
| 354 | 20230906 | 132100 | 11177094750 | 28200 | 28250 | 28300 | 28200 | 299 |
| 355 | 20230906 | 132000 | 11168650450 | 28200 | 28250 | 28250 | 28200 | 44 |
| 356 | 20230906 | 131900 | 11167408250 | 28250 | 28250 | 28250 | 28200 | 122 |
| 357 | 20230906 | 131800 | 11163962650 | 28200 | 28250 | 28250 | 28200 | 570 |
| 358 | 20230906 | 131700 | 11147861200 | 28250 | 28200 | 28250 | 28200 | 1152 |
| 359 | 20230906 | 131600 | 11115320050 | 28200 | 28250 | 28300 | 28200 | 183 |
| 360 | 20230906 | 131500 | 11110148200 | 28250 | 28200 | 28300 | 28200 | 1933 |
| 361 | 20230906 | 131400 | 11055543050 | 28250 | 28250 | 28250 | 28200 | 163 |
| 362 | 20230906 | 131300 | 11050942350 | 28200 | 28200 | 28250 | 28200 | 162 |
| 363 | 20230906 | 131200 | 11046370850 | 28200 | 28200 | 28250 | 28200 | 340 |
| 364 | 20230906 | 131100 | 11036774350 | 28200 | 28250 | 28250 | 28200 | 79 |
| 365 | 20230906 | 131000 | 11034544900 | 28200 | 28200 | 28250 | 28200 | 80 |
| 366 | 20230906 | 130900 | 11032286400 | 28200 | 28200 | 28250 | 28200 | 111 |
| 367 | 20230906 | 130800 | 11029151100 | 28200 | 28200 | 28250 | 28200 | 105 |
| 368 | 20230906 | 130700 | 11026189100 | 28200 | 28250 | 28300 | 28200 | 266 |
| 369 | 20230906 | 130600 | 11018680650 | 28250 | 28300 | 28300 | 28250 | 373 |
| 370 | 20230906 | 130500 | 11008140450 | 28250 | 28300 | 28300 | 28250 | 88 |
| 371 | 20230906 | 130400 | 11005652700 | 28250 | 28250 | 28300 | 28250 | 119 |
| 372 | 20230906 | 130300 | 11002290000 | 28250 | 28350 | 28350 | 28250 | 111 |
| 373 | 20230906 | 130200 | 10999148450 | 28350 | 28300 | 28350 | 28300 | 157 |
| 374 | 20230906 | 130100 | 10994702300 | 28300 | 28350 | 28400 | 28300 | 41 |
| 375 | 20230906 | 130000 | 10993539350 | 28350 | 28250 | 28400 | 28250 | 3677 |
| 376 | 20230906 | 125900 | 10889526250 | 28250 | 28200 | 28250 | 28200 | 94 |
| 377 | 20230906 | 125800 | 10886874400 | 28200 | 28200 | 28250 | 28200 | 80 |
| 378 | 20230906 | 125700 | 10884616250 | 28200 | 28200 | 28250 | 28200 | 165 |
| 379 | 20230906 | 125600 | 10879959800 | 28200 | 28200 | 28250 | 28200 | 104 |
| 380 | 20230906 | 125500 | 10877024600 | 28200 | 28200 | 28250 | 28200 | 119 |
| 381 | 20230906 | 125400 | 10873667050 | 28250 | 28250 | 28250 | 28200 | 426 |
| 382 | 20230906 | 125300 | 10861651600 | 28250 | 28200 | 28250 | 28200 | 112 |
| 383 | 20230906 | 125200 | 10858492200 | 28200 | 28200 | 28250 | 28200 | 128 |
| 384 | 20230906 | 125100 | 10854878900 | 28250 | 28250 | 28250 | 28200 | 78 |
| 385 | 20230906 | 125000 | 10852676000 | 28200 | 28250 | 28250 | 28200 | 101 |
| 386 | 20230906 | 124900 | 10849825600 | 28250 | 28250 | 28250 | 28200 | 838 |
| 387 | 20230906 | 124800 | 10826156000 | 28250 | 28200 | 28250 | 28200 | 624 |
| 388 | 20230906 | 124700 | 10808530700 | 28200 | 28200 | 28250 | 28200 | 277 |
| 389 | 20230906 | 124600 | 10800718350 | 28200 | 28250 | 28300 | 28200 | 146 |
| 390 | 20230906 | 124500 | 10796592600 | 28250 | 28250 | 28300 | 28250 | 100 |
| 391 | 20230906 | 124400 | 10793766800 | 28300 | 28250 | 28300 | 28250 | 344 |
| 392 | 20230906 | 124300 | 10784047900 | 28250 | 28300 | 28300 | 28250 | 91 |
| 393 | 20230906 | 124200 | 10781474400 | 28300 | 28300 | 28350 | 28300 | 672 |
| 394 | 20230906 | 124100 | 10762455100 | 28350 | 28350 | 28350 | 28300 | 144 |
| 395 | 20230906 | 124000 | 10758375500 | 28300 | 28300 | 28300 | 28300 | 69 |
| 396 | 20230906 | 123900 | 10756422800 | 28350 | 28300 | 28350 | 28300 | 41 |
| 397 | 20230906 | 123800 | 10755260800 | 28350 | 28350 | 28350 | 28300 | 169 |
| 398 | 20230906 | 123700 | 10750473550 | 28350 | 28300 | 28350 | 28300 | 190 |
| 399 | 20230906 | 123600 | 10745095650 | 28300 | 28300 | 28350 | 28300 | 797 |
| 400 | 20230906 | 123500 | 10722537050 | 28300 | 28400 | 28400 | 28300 | 94 |
| 401 | 20230906 | 123400 | 10719874050 | 28400 | 28350 | 28400 | 28350 | 69 |
| 402 | 20230906 | 123300 | 10717916950 | 28350 | 28350 | 28400 | 28350 | 178 |
| 403 | 20230906 | 123200 | 10712865950 | 28350 | 28350 | 28400 | 28350 | 140 |
| 404 | 20230906 | 123100 | 10708893950 | 28350 | 28400 | 28400 | 28350 | 72 |
| 405 | 20230906 | 123000 | 10706849850 | 28350 | 28400 | 28400 | 28350 | 45 |
| 406 | 20230906 | 122900 | 10705572000 | 28400 | 28350 | 28400 | 28350 | 185 |
| 407 | 20230906 | 122800 | 10700326300 | 28350 | 28300 | 28400 | 28300 | 823 |
| 408 | 20230906 | 122700 | 10676993850 | 28300 | 28350 | 28350 | 28300 | 51 |
| 409 | 20230906 | 122600 | 10675548800 | 28300 | 28400 | 28400 | 28300 | 117 |
| 410 | 20230906 | 122500 | 10672229200 | 28350 | 28450 | 28450 | 28350 | 422 |
| 411 | 20230906 | 122400 | 10660249700 | 28450 | 28400 | 28450 | 28350 | 863 |
| 412 | 20230906 | 122300 | 10635745700 | 28400 | 28450 | 28450 | 28400 | 352 |
| 413 | 20230906 | 122200 | 10625736700 | 28450 | 28450 | 28450 | 28400 | 516 |
| 414 | 20230906 | 122100 | 10611057600 | 28400 | 28350 | 28400 | 28350 | 666 |
| 415 | 20230906 | 122000 | 10592144200 | 28350 | 28450 | 28450 | 28350 | 386 |
| 416 | 20230906 | 121900 | 10581193500 | 28450 | 28400 | 28450 | 28400 | 201 |
| 417 | 20230906 | 121800 | 10575475950 | 28450 | 28450 | 28450 | 28400 | 276 |
| 418 | 20230906 | 121700 | 10567624250 | 28450 | 28400 | 28450 | 28350 | 711 |
| 419 | 20230906 | 121600 | 10547424900 | 28400 | 28250 | 28400 | 28250 | 1611 |
| 420 | 20230906 | 121500 | 10501803350 | 28250 | 28250 | 28300 | 28250 | 1001 |
| 421 | 20230906 | 121400 | 10473523850 | 28200 | 28250 | 28250 | 28150 | 2091 |
| 422 | 20230906 | 121300 | 10414564950 | 28250 | 28250 | 28250 | 28250 | 226 |
| 423 | 20230906 | 121200 | 10408180450 | 28250 | 28300 | 28300 | 28250 | 330 |
| 424 | 20230906 | 121100 | 10398842350 | 28250 | 28200 | 28250 | 28150 | 947 |
| 425 | 20230906 | 121000 | 10372104400 | 28200 | 28200 | 28200 | 28150 | 756 |
| 426 | 20230906 | 120900 | 10350819950 | 28250 | 28200 | 28250 | 28150 | 1592 |
| 427 | 20230906 | 120800 | 10305923800 | 28200 | 28200 | 28250 | 28200 | 666 |
| 428 | 20230906 | 120700 | 10287140400 | 28250 | 28250 | 28250 | 28200 | 523 |
| 429 | 20230906 | 120600 | 10272368850 | 28250 | 28250 | 28250 | 28200 | 73 |
| 430 | 20230906 | 120500 | 10270307300 | 28200 | 28200 | 28250 | 28200 | 92 |
| 431 | 20230906 | 120400 | 10267711200 | 28200 | 28200 | 28250 | 28200 | 225 |
| 432 | 20230906 | 120300 | 10261363800 | 28250 | 28250 | 28300 | 28250 | 1160 |
| 433 | 20230906 | 120200 | 10228592000 | 28300 | 28250 | 28300 | 28250 | 177 |
| 434 | 20230906 | 120100 | 10223589050 | 28250 | 28300 | 28300 | 28250 | 98 |
| 435 | 20230906 | 120000 | 10220818300 | 28250 | 28300 | 28300 | 28250 | 102 |
| 436 | 20230906 | 115900 | 10217934250 | 28300 | 28250 | 28300 | 28250 | 155 |
| 437 | 20230906 | 115800 | 10213551200 | 28300 | 28250 | 28300 | 28250 | 144 |
| 438 | 20230906 | 115700 | 10209481950 | 28250 | 28300 | 28300 | 28250 | 108 |
| 439 | 20230906 | 115600 | 10206427500 | 28250 | 28250 | 28300 | 28250 | 28 |
| 440 | 20230906 | 115500 | 10205635500 | 28250 | 28300 | 28300 | 28250 | 215 |
| 441 | 20230906 | 115400 | 10199551850 | 28300 | 28250 | 28300 | 28250 | 316 |
| 442 | 20230906 | 115300 | 10190616800 | 28250 | 28250 | 28300 | 28250 | 194 |
| 443 | 20230906 | 115200 | 10185133150 | 28250 | 28300 | 28300 | 28250 | 142 |
| 444 | 20230906 | 115100 | 10181114900 | 28300 | 28200 | 28300 | 28200 | 1168 |
| 445 | 20230906 | 115000 | 10148110850 | 28250 | 28300 | 28300 | 28200 | 731 |
| 446 | 20230906 | 114900 | 10127459550 | 28300 | 28300 | 28350 | 28250 | 585 |
| 447 | 20230906 | 114800 | 10110894850 | 28300 | 28250 | 28350 | 28250 | 707 |
| 448 | 20230906 | 114700 | 10090884700 | 28250 | 28300 | 28300 | 28250 | 195 |
| 449 | 20230906 | 114600 | 10085369650 | 28250 | 28300 | 28300 | 28250 | 253 |
| 450 | 20230906 | 114500 | 10078219650 | 28250 | 28300 | 28300 | 28250 | 248 |
| 451 | 20230906 | 114400 | 10071210800 | 28300 | 28250 | 28300 | 28250 | 104 |
| 452 | 20230906 | 114300 | 10068271400 | 28300 | 28250 | 28300 | 28250 | 629 |
| 453 | 20230906 | 114200 | 10050497400 | 28250 | 28250 | 28300 | 28250 | 138 |
| 454 | 20230906 | 114100 | 10046596850 | 28250 | 28300 | 28350 | 28250 | 107 |
| 455 | 20230906 | 114000 | 10043568300 | 28300 | 28300 | 28300 | 28300 | 1352 |
| 456 | 20230906 | 113900 | 10005306700 | 28300 | 28250 | 28300 | 28250 | 475 |
| 457 | 20230906 | 113800 | 9991866100 | 28300 | 28300 | 28300 | 28250 | 1874 |
| 458 | 20230906 | 113700 | 9938834250 | 28350 | 28400 | 28400 | 28350 | 1625 |
| 459 | 20230906 | 113600 | 9892745200 | 28400 | 28450 | 28450 | 28400 | 165 |
| 460 | 20230906 | 113500 | 9888054000 | 28450 | 28450 | 28450 | 28450 | 10 |
| 461 | 20230906 | 113400 | 9887769500 | 28450 | 28400 | 28450 | 28350 | 1225 |
| 462 | 20230906 | 113300 | 9852981450 | 28400 | 28350 | 28400 | 28350 | 788 |
| 463 | 20230906 | 113200 | 9830602800 | 28350 | 28350 | 28400 | 28350 | 90 |
| 464 | 20230906 | 113100 | 9828050350 | 28350 | 28400 | 28400 | 28350 | 170 |
| 465 | 20230906 | 113000 | 9823223950 | 28400 | 28400 | 28400 | 28350 | 143 |
| 466 | 20230906 | 112900 | 9819164150 | 28400 | 28400 | 28400 | 28350 | 134 |
| 467 | 20230906 | 112800 | 9815362550 | 28400 | 28400 | 28400 | 28350 | 479 |
| 468 | 20230906 | 112700 | 9801759000 | 28400 | 28450 | 28450 | 28400 | 1705 |
| 469 | 20230906 | 112600 | 9753299100 | 28400 | 28400 | 28450 | 28400 | 239 |
| 470 | 20230906 | 112500 | 9746506050 | 28400 | 28400 | 28400 | 28400 | 422 |
| 471 | 20230906 | 112400 | 9734521250 | 28450 | 28400 | 28450 | 28400 | 192 |
| 472 | 20230906 | 112300 | 9729065000 | 28400 | 28450 | 28450 | 28400 | 154 |
| 473 | 20230906 | 112200 | 9724686750 | 28400 | 28400 | 28450 | 28400 | 108 |
| 474 | 20230906 | 112100 | 9721618650 | 28400 | 28400 | 28450 | 28400 | 336 |
| 475 | 20230906 | 112000 | 9712071150 | 28400 | 28450 | 28450 | 28400 | 184 |
| 476 | 20230906 | 111900 | 9706838750 | 28450 | 28400 | 28450 | 28400 | 128 |
| 477 | 20230906 | 111800 | 9703202650 | 28450 | 28400 | 28450 | 28400 | 107 |
| 478 | 20230906 | 111700 | 9700159600 | 28400 | 28400 | 28450 | 28400 | 235 |
| 479 | 20230906 | 111600 | 9693483600 | 28400 | 28450 | 28450 | 28400 | 131 |
| 480 | 20230906 | 111500 | 9689760200 | 28450 | 28350 | 28450 | 28350 | 650 |
| 481 | 20230906 | 111400 | 9671299700 | 28400 | 28400 | 28450 | 28350 | 996 |
| 482 | 20230906 | 111300 | 9643039600 | 28450 | 28350 | 28450 | 28350 | 1095 |
| 483 | 20230906 | 111200 | 9611923950 | 28350 | 28400 | 28450 | 28350 | 236 |
| 484 | 20230906 | 111100 | 9605218850 | 28400 | 28300 | 28450 | 28300 | 2247 |
| 485 | 20230906 | 111000 | 9541441650 | 28300 | 28350 | 28350 | 28250 | 5349 |
| 486 | 20230906 | 110900 | 9389992850 | 28350 | 28400 | 28450 | 28350 | 2083 |
| 487 | 20230906 | 110800 | 9330875150 | 28400 | 28550 | 28550 | 28400 | 7465 |
| 488 | 20230906 | 110700 | 9118147450 | 28550 | 28550 | 28600 | 28500 | 1561 |
| 489 | 20230906 | 110600 | 9073587500 | 28600 | 28600 | 28600 | 28550 | 190 |
| 490 | 20230906 | 110500 | 9068158200 | 28600 | 28700 | 28700 | 28600 | 1931 |
| 491 | 20230906 | 110400 | 9012873900 | 28700 | 28650 | 28700 | 28650 | 136 |
| 492 | 20230906 | 110300 | 9008975600 | 28650 | 28650 | 28700 | 28650 | 805 |
| 493 | 20230906 | 110200 | 8985909550 | 28600 | 28600 | 28650 | 28600 | 408 |
| 494 | 20230906 | 110100 | 8974229150 | 28600 | 28650 | 28650 | 28600 | 236 |
| 495 | 20230906 | 110000 | 8967469300 | 28600 | 28600 | 28650 | 28600 | 660 |
| 496 | 20230906 | 105900 | 8948591500 | 28600 | 28600 | 28650 | 28550 | 1002 |
| 497 | 20230906 | 105800 | 8919923550 | 28650 | 28600 | 28650 | 28600 | 649 |
| 498 | 20230906 | 105700 | 8901352800 | 28600 | 28650 | 28650 | 28600 | 414 |
| 499 | 20230906 | 105600 | 8889500550 | 28600 | 28650 | 28650 | 28600 | 366 |
| 500 | 20230906 | 105500 | 8879024650 | 28650 | 28700 | 28700 | 28600 | 1048 |
| 501 | 20230906 | 105400 | 8849006750 | 28700 | 28650 | 28700 | 28650 | 300 |
| 502 | 20230906 | 105300 | 8840400700 | 28650 | 28700 | 28700 | 28600 | 802 |
| 503 | 20230906 | 105200 | 8817412250 | 28700 | 28700 | 28700 | 28600 | 1482 |
| 504 | 20230906 | 105100 | 8774891500 | 28700 | 28700 | 28750 | 28600 | 1073 |
| 505 | 20230906 | 105000 | 8744160250 | 28750 | 28800 | 28800 | 28700 | 2306 |
| 506 | 20230906 | 104900 | 8677955150 | 28800 | 28850 | 28850 | 28800 | 666 |
| 507 | 20230906 | 104800 | 8658772600 | 28850 | 28900 | 28900 | 28800 | 511 |
| 508 | 20230906 | 104700 | 8644030750 | 28900 | 28850 | 28950 | 28850 | 1108 |
| 509 | 20230906 | 104600 | 8612042800 | 28850 | 28800 | 28850 | 28800 | 580 |
| 510 | 20230906 | 104500 | 8595322400 | 28800 | 28850 | 28850 | 28800 | 219 |
| 511 | 20230906 | 104400 | 8589005650 | 28800 | 28900 | 28900 | 28800 | 703 |
| 512 | 20230906 | 104300 | 8568713550 | 28850 | 28900 | 28900 | 28800 | 569 |
| 513 | 20230906 | 104200 | 8552299750 | 28850 | 29050 | 29050 | 28850 | 860 |
| 514 | 20230906 | 104100 | 8527391350 | 29050 | 29100 | 29200 | 29050 | 1247 |
| 515 | 20230906 | 104000 | 8491052300 | 29100 | 29150 | 29200 | 29050 | 1109 |
| 516 | 20230906 | 103900 | 8458722550 | 29150 | 29000 | 29200 | 28950 | 1230 |
| 517 | 20230906 | 103800 | 8422939300 | 28950 | 28950 | 29000 | 28900 | 406 |
| 518 | 20230906 | 103700 | 8411180100 | 28950 | 28950 | 29000 | 28900 | 1294 |
| 519 | 20230906 | 103600 | 8373735900 | 28950 | 28950 | 29000 | 28900 | 834 |
| 520 | 20230906 | 103500 | 8349577100 | 28950 | 28900 | 28950 | 28800 | 1614 |
| 521 | 20230906 | 103400 | 8302910450 | 28850 | 28900 | 28900 | 28850 | 1594 |
| 522 | 20230906 | 103300 | 8256861900 | 28850 | 28900 | 28950 | 28800 | 872 |
| 523 | 20230906 | 103200 | 8231698750 | 28900 | 29000 | 29050 | 28900 | 1450 |
| 524 | 20230906 | 103100 | 8189714350 | 29050 | 29200 | 29250 | 28950 | 2513 |
| 525 | 20230906 | 103000 | 8116641300 | 29200 | 29250 | 29250 | 29200 | 948 |
| 526 | 20230906 | 102900 | 8088922300 | 29200 | 29200 | 29250 | 29200 | 1388 |
| 527 | 20230906 | 102800 | 8048367900 | 29200 | 29450 | 29450 | 29150 | 3645 |
| 528 | 20230906 | 102700 | 7941483150 | 29400 | 29450 | 29450 | 29400 | 1183 |
| 529 | 20230906 | 102600 | 7906669850 | 29450 | 29300 | 29450 | 29300 | 9846 |
| 530 | 20230906 | 102500 | 7617569300 | 29300 | 29300 | 29300 | 29200 | 4401 |
| 531 | 20230906 | 102400 | 7488748400 | 29250 | 29250 | 29300 | 29250 | 2134 |
| 532 | 20230906 | 102300 | 7426313950 | 29200 | 29150 | 29300 | 29150 | 6167 |
| 533 | 20230906 | 102200 | 7246117250 | 29150 | 29150 | 29200 | 29100 | 3173 |
| 534 | 20230906 | 102100 | 7153588450 | 29150 | 29150 | 29200 | 29100 | 2859 |
| 535 | 20230906 | 102000 | 7070252500 | 29150 | 29050 | 29200 | 29000 | 7589 |
| 536 | 20230906 | 101900 | 6849336850 | 29000 | 29100 | 29100 | 29000 | 2928 |
| 537 | 20230906 | 101800 | 6764243350 | 29050 | 29000 | 29100 | 28950 | 6813 |
| 538 | 20230906 | 101700 | 6566283700 | 28950 | 28900 | 29000 | 28800 | 12756 |
| 539 | 20230906 | 101600 | 6196881750 | 28900 | 28900 | 28900 | 28850 | 902 |
| 540 | 20230906 | 101500 | 6170819150 | 28900 | 28900 | 28900 | 28850 | 981 |
| 541 | 20230906 | 101400 | 6142468700 | 28850 | 28900 | 28900 | 28850 | 1148 |
| 542 | 20230906 | 101300 | 6109317700 | 28900 | 28900 | 28900 | 28850 | 725 |
| 543 | 20230906 | 101200 | 6088366750 | 28850 | 28850 | 28900 | 28850 | 802 |
| 544 | 20230906 | 101100 | 6065195150 | 28850 | 28800 | 28850 | 28750 | 831 |
| 545 | 20230906 | 101000 | 6041250250 | 28800 | 28900 | 28900 | 28750 | 1693 |
| 546 | 20230906 | 100900 | 5992428500 | 28900 | 28900 | 28900 | 28850 | 565 |
| 547 | 20230906 | 100800 | 5976100100 | 28900 | 28850 | 28900 | 28850 | 1249 |
| 548 | 20230906 | 100700 | 5940033550 | 28850 | 28800 | 28900 | 28750 | 3482 |
| 549 | 20230906 | 100600 | 5839614350 | 28750 | 28800 | 28800 | 28750 | 644 |
| 550 | 20230906 | 100500 | 5821069850 | 28800 | 28750 | 28800 | 28750 | 656 |
| 551 | 20230906 | 100400 | 5802197350 | 28700 | 28850 | 28850 | 28700 | 2281 |
| 552 | 20230906 | 100300 | 5736516450 | 28800 | 28850 | 28900 | 28750 | 4470 |
| 553 | 20230906 | 100200 | 5607487850 | 28850 | 28700 | 28900 | 28700 | 4980 |
| 554 | 20230906 | 100100 | 5463916000 | 28650 | 28850 | 28900 | 28650 | 3952 |
| 555 | 20230906 | 100000 | 5350149750 | 28850 | 28850 | 28900 | 28800 | 2889 |
| 556 | 20230906 | 095900 | 5266753050 | 28850 | 28850 | 28900 | 28800 | 2173 |
| 557 | 20230906 | 095800 | 5204055400 | 28850 | 28800 | 28850 | 28800 | 3253 |
| 558 | 20230906 | 095700 | 5110296550 | 28800 | 28800 | 28850 | 28800 | 1527 |
| 559 | 20230906 | 095600 | 5066297000 | 28800 | 28800 | 28850 | 28750 | 805 |
| 560 | 20230906 | 095500 | 5043107750 | 28800 | 28700 | 28850 | 28700 | 4149 |
| 561 | 20230906 | 095400 | 4923686250 | 28700 | 28700 | 28700 | 28650 | 726 |
| 562 | 20230906 | 095300 | 4902857700 | 28650 | 28750 | 28750 | 28600 | 1837 |
| 563 | 20230906 | 095200 | 4850145500 | 28700 | 28800 | 28800 | 28700 | 1739 |
| 564 | 20230906 | 095100 | 4800134400 | 28750 | 28800 | 28850 | 28750 | 1720 |
| 565 | 20230906 | 095000 | 4750598150 | 28800 | 28750 | 28800 | 28700 | 1535 |
| 566 | 20230906 | 094900 | 4706458950 | 28750 | 28850 | 28850 | 28700 | 2673 |
| 567 | 20230906 | 094800 | 4629502050 | 28850 | 28800 | 28850 | 28750 | 4020 |
| 568 | 20230906 | 094700 | 4513661050 | 28800 | 28750 | 28800 | 28700 | 1042 |
| 569 | 20230906 | 094600 | 4483682200 | 28750 | 28800 | 28800 | 28700 | 5065 |
| 570 | 20230906 | 094500 | 4337988350 | 28800 | 28750 | 28800 | 28750 | 2457 |
| 571 | 20230906 | 094400 | 4267297750 | 28750 | 28650 | 28750 | 28600 | 7097 |
| 572 | 20230906 | 094300 | 4063775050 | 28650 | 28550 | 28650 | 28550 | 2937 |
| 573 | 20230906 | 094200 | 3979800400 | 28600 | 28600 | 28650 | 28550 | 1430 |
| 574 | 20230906 | 094100 | 3938894300 | 28600 | 28550 | 28650 | 28550 | 5595 |
| 575 | 20230906 | 094000 | 3778915150 | 28550 | 28550 | 28550 | 28500 | 583 |
| 576 | 20230906 | 093900 | 3762280400 | 28500 | 28450 | 28550 | 28450 | 1371 |
| 577 | 20230906 | 093800 | 3723208700 | 28450 | 28450 | 28500 | 28400 | 2124 |
| 578 | 20230906 | 093700 | 3662809600 | 28450 | 28550 | 28550 | 28450 | 1586 |
| 579 | 20230906 | 093600 | 3617605700 | 28550 | 28500 | 28550 | 28450 | 5023 |
| 580 | 20230906 | 093500 | 3474370600 | 28500 | 28350 | 28500 | 28350 | 5129 |
| 581 | 20230906 | 093400 | 3328530300 | 28350 | 28300 | 28350 | 28300 | 1334 |
| 582 | 20230906 | 093300 | 3290716450 | 28300 | 28250 | 28400 | 28250 | 7554 |
| 583 | 20230906 | 093200 | 3076599400 | 28200 | 28250 | 28250 | 28200 | 222 |
| 584 | 20230906 | 093100 | 3070331250 | 28250 | 28250 | 28300 | 28250 | 1416 |
| 585 | 20230906 | 093000 | 3030323000 | 28250 | 28300 | 28300 | 28250 | 1978 |
| 586 | 20230906 | 092900 | 2974392100 | 28300 | 28200 | 28300 | 28200 | 934 |
| 587 | 20230906 | 092800 | 2947996700 | 28200 | 28150 | 28250 | 28150 | 1137 |
| 588 | 20230906 | 092700 | 2915935000 | 28150 | 28150 | 28200 | 28100 | 2576 |
| 589 | 20230906 | 092600 | 2843382850 | 28200 | 28150 | 28200 | 28150 | 237 |
| 590 | 20230906 | 092500 | 2836707550 | 28150 | 28200 | 28200 | 28150 | 1136 |
| 591 | 20230906 | 092400 | 2804715650 | 28200 | 28200 | 28250 | 28200 | 2427 |
| 592 | 20230906 | 092300 | 2736225550 | 28200 | 28450 | 28450 | 28200 | 4436 |
| 593 | 20230906 | 092200 | 2610639650 | 28400 | 28400 | 28450 | 28400 | 2453 |
| 594 | 20230906 | 092100 | 2540967900 | 28400 | 28400 | 28450 | 28350 | 4499 |
| 595 | 20230906 | 092000 | 2413047250 | 28400 | 28300 | 28400 | 28300 | 7961 |
| 596 | 20230906 | 091900 | 2187265900 | 28300 | 28300 | 28350 | 28200 | 3807 |
| 597 | 20230906 | 091800 | 2079549800 | 28300 | 28150 | 28350 | 28150 | 8806 |
| 598 | 20230906 | 091700 | 1830715200 | 28150 | 28150 | 28200 | 28100 | 2110 |
| 599 | 20230906 | 091600 | 1771328000 | 28100 | 28050 | 28150 | 28000 | 8121 |
| 600 | 20230906 | 091500 | 1543163950 | 28000 | 28150 | 28150 | 28000 | 2850 |
| 601 | 20230906 | 091400 | 1463075100 | 28100 | 28150 | 28150 | 28100 | 3335 |
| 602 | 20230906 | 091300 | 1369217650 | 28150 | 28100 | 28150 | 28000 | 5487 |
| 603 | 20230906 | 091200 | 1215125700 | 28100 | 27900 | 28100 | 27900 | 12209 |
| 604 | 20230906 | 091100 | 873299750 | 27950 | 27600 | 27950 | 27600 | 10190 |
| 605 | 20230906 | 091000 | 589717900 | 27550 | 27750 | 27750 | 27500 | 3164 |
| 606 | 20230906 | 090900 | 502375650 | 27750 | 27350 | 27750 | 27350 | 5000 |
| 607 | 20230906 | 090800 | 364374150 | 27350 | 27200 | 27350 | 27200 | 1174 |
| 608 | 20230906 | 090700 | 332360150 | 27250 | 27200 | 27250 | 27150 | 806 |
| 609 | 20230906 | 090600 | 310437700 | 27150 | 27000 | 27150 | 26850 | 2243 |
| 610 | 20230906 | 090500 | 249853450 | 27000 | 27050 | 27050 | 26950 | 436 |
| 611 | 20230906 | 090400 | 238072150 | 27050 | 27100 | 27100 | 26950 | 2375 |
| 612 | 20230906 | 090300 | 173902750 | 27100 | 27000 | 27100 | 26950 | 1085 |
| 613 | 20230906 | 090200 | 144584950 | 26950 | 26850 | 26950 | 26800 | 2414 |
| 614 | 20230906 | 090100 | 79760950 | 26850 | 26950 | 26950 | 26850 | 1093 |
| 615 | 20230906 | 090000 | 50351050 | 26950 | 27100 | 27100 | 26900 | 1850 |