33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 3 | 20230907 | 191300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20230907 | 191200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20230907 | 191100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20230907 | 191000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20230907 | 190900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20230907 | 190800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20230907 | 190700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20230907 | 190600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20230907 | 190500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20230907 | 190400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20230907 | 190300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20230907 | 190200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20230907 | 190100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20230907 | 190000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20230907 | 185900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20230907 | 185800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20230907 | 185700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20230907 | 185600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20230907 | 185500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20230907 | 185400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20230907 | 185300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20230907 | 185200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20230907 | 185100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20230907 | 185000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20230907 | 184900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20230907 | 184800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20230907 | 184700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20230907 | 184600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20230907 | 184500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20230907 | 184400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 33 | 20230907 | 184300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20230907 | 184200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20230907 | 184100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20230907 | 184000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20230907 | 183900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20230907 | 183800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20230907 | 183700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20230907 | 183600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20230907 | 183500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20230907 | 183400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20230907 | 183300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20230907 | 183200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20230907 | 183100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20230907 | 183000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20230907 | 182900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20230907 | 182800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20230907 | 182700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20230907 | 182600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20230907 | 182500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20230907 | 182400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20230907 | 182300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20230907 | 182200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20230907 | 182100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20230907 | 182000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20230907 | 181900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20230907 | 181800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20230907 | 181700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20230907 | 181600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20230907 | 181500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20230907 | 181400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 63 | 20230907 | 181300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20230907 | 181200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20230907 | 181100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20230907 | 181000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20230907 | 180900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20230907 | 180800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20230907 | 180700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20230907 | 180600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20230907 | 180500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20230907 | 180400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20230907 | 180300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20230907 | 180200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20230907 | 180100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20230907 | 180000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20230907 | 175900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20230907 | 175800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20230907 | 175700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20230907 | 175600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20230907 | 175500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20230907 | 175400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20230907 | 175300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20230907 | 175200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20230907 | 175100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20230907 | 175000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20230907 | 174900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20230907 | 174800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20230907 | 174700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20230907 | 174600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20230907 | 174500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20230907 | 174400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 93 | 20230907 | 174300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20230907 | 174200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20230907 | 174100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20230907 | 174000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20230907 | 173900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20230907 | 173800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20230907 | 173700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20230907 | 173600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20230907 | 173500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20230907 | 173400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20230907 | 173300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20230907 | 173200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20230907 | 173100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20230907 | 173000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20230907 | 172900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20230907 | 172800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20230907 | 172700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20230907 | 172600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20230907 | 172500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20230907 | 172400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20230907 | 172300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20230907 | 172200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20230907 | 172100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20230907 | 172000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20230907 | 171900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20230907 | 171800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20230907 | 171700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20230907 | 171600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20230907 | 171500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20230907 | 171400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 123 | 20230907 | 171300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20230907 | 171200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20230907 | 171100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20230907 | 171000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20230907 | 170900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20230907 | 170800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20230907 | 170700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20230907 | 170600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20230907 | 170500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20230907 | 170400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20230907 | 170300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20230907 | 170200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20230907 | 170100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20230907 | 170000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20230907 | 165900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20230907 | 165800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20230907 | 165700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20230907 | 165600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20230907 | 165500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20230907 | 165400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20230907 | 165300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20230907 | 165200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20230907 | 165100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20230907 | 165000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20230907 | 164900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20230907 | 164800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20230907 | 164700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20230907 | 164600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20230907 | 164500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20230907 | 164400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 153 | 20230907 | 164300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20230907 | 164200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20230907 | 164100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20230907 | 164000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20230907 | 163900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20230907 | 163800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20230907 | 163700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20230907 | 163600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20230907 | 163500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20230907 | 163400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20230907 | 163300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20230907 | 163200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20230907 | 163100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20230907 | 163000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20230907 | 162900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20230907 | 162800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20230907 | 162700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20230907 | 162600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20230907 | 162500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20230907 | 162400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20230907 | 162300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20230907 | 162200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20230907 | 162100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20230907 | 162000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20230907 | 161900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20230907 | 161800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20230907 | 161700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20230907 | 161600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20230907 | 161500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20230907 | 161400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 183 | 20230907 | 161300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20230907 | 161200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20230907 | 161100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20230907 | 161000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20230907 | 160900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20230907 | 160800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20230907 | 160700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20230907 | 160600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20230907 | 160500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20230907 | 160400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20230907 | 160300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20230907 | 160200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20230907 | 160100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20230907 | 160000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20230907 | 155900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20230907 | 155800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20230907 | 155700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20230907 | 155600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20230907 | 155500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20230907 | 155400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20230907 | 155300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20230907 | 155200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20230907 | 155100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20230907 | 155000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20230907 | 154900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20230907 | 154800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20230907 | 154700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20230907 | 154600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20230907 | 154500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20230907 | 154400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 213 | 20230907 | 154300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20230907 | 154200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20230907 | 154100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20230907 | 154000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20230907 | 153900 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20230907 | 153800 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20230907 | 153700 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20230907 | 153600 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20230907 | 153500 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20230907 | 153400 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20230907 | 153300 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20230907 | 153200 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20230907 | 153100 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20230907 | 153000 | 17631629200 | 27200 | 27200 | 27200 | 27200 | 7516 |
| 227 | 20230907 | 152900 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20230907 | 152800 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20230907 | 152700 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20230907 | 152600 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20230907 | 152500 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20230907 | 152400 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20230907 | 152300 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20230907 | 152200 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20230907 | 152100 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 236 | 20230907 | 152000 | 17427194000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 237 | 20230907 | 151900 | 17427194000 | 27250 | 27150 | 27250 | 27150 | 682 |
| 238 | 20230907 | 151800 | 17408645000 | 27250 | 27200 | 27300 | 27150 | 1121 |
| 239 | 20230907 | 151700 | 17378146850 | 27250 | 27300 | 27300 | 27200 | 411 |
| 240 | 20230907 | 151600 | 17366941000 | 27300 | 27300 | 27350 | 27250 | 1252 |
| 241 | 20230907 | 151500 | 17332784100 | 27300 | 27350 | 27350 | 27300 | 600 |
| 242 | 20230907 | 151400 | 17316394900 | 27350 | 27350 | 27350 | 27300 | 394 |
| 243 | 20230907 | 151300 | 17305626050 | 27350 | 27300 | 27400 | 27300 | 532 |
| 244 | 20230907 | 151200 | 17291078400 | 27250 | 27350 | 27400 | 27250 | 4584 |
| 245 | 20230907 | 151100 | 17166063550 | 27300 | 27450 | 27450 | 27300 | 668 |
| 246 | 20230907 | 151000 | 17147775500 | 27400 | 27400 | 27450 | 27400 | 652 |
| 247 | 20230907 | 150900 | 17129897800 | 27450 | 27400 | 27450 | 27350 | 503 |
| 248 | 20230907 | 150800 | 17116113750 | 27400 | 27350 | 27400 | 27300 | 331 |
| 249 | 20230907 | 150700 | 17107059700 | 27350 | 27300 | 27350 | 27250 | 3128 |
| 250 | 20230907 | 150600 | 17021650100 | 27250 | 27250 | 27300 | 27250 | 417 |
| 251 | 20230907 | 150500 | 17010277200 | 27250 | 27250 | 27300 | 27150 | 5951 |
| 252 | 20230907 | 150400 | 16848423400 | 27300 | 27300 | 27300 | 27250 | 246 |
| 253 | 20230907 | 150300 | 16841711950 | 27250 | 27300 | 27300 | 27250 | 770 |
| 254 | 20230907 | 150200 | 16820719250 | 27300 | 27300 | 27300 | 27250 | 349 |
| 255 | 20230907 | 150100 | 16811192300 | 27250 | 27300 | 27300 | 27250 | 695 |
| 256 | 20230907 | 150000 | 16792235900 | 27250 | 27250 | 27300 | 27200 | 1152 |
| 257 | 20230907 | 145900 | 16760842200 | 27300 | 27250 | 27300 | 27250 | 1029 |
| 258 | 20230907 | 145800 | 16732788550 | 27250 | 27350 | 27400 | 27250 | 975 |
| 259 | 20230907 | 145700 | 16706151800 | 27400 | 27350 | 27400 | 27350 | 1144 |
| 260 | 20230907 | 145600 | 16674834250 | 27350 | 27500 | 27500 | 27350 | 807 |
| 261 | 20230907 | 145500 | 16652705450 | 27450 | 27350 | 27550 | 27350 | 3678 |
| 262 | 20230907 | 145400 | 16551734400 | 27350 | 27300 | 27400 | 27250 | 1174 |
| 263 | 20230907 | 145300 | 16519632950 | 27300 | 27200 | 27350 | 27200 | 2708 |
| 264 | 20230907 | 145200 | 16445788850 | 27200 | 27250 | 27250 | 27150 | 646 |
| 265 | 20230907 | 145100 | 16428220050 | 27200 | 27250 | 27250 | 27150 | 733 |
| 266 | 20230907 | 145000 | 16408280300 | 27200 | 27200 | 27250 | 27150 | 1274 |
| 267 | 20230907 | 144900 | 16373618750 | 27200 | 27100 | 27200 | 27100 | 1177 |
| 268 | 20230907 | 144800 | 16341677350 | 27150 | 27250 | 27250 | 27000 | 8701 |
| 269 | 20230907 | 144700 | 16106118150 | 27200 | 27200 | 27250 | 27150 | 799 |
| 270 | 20230907 | 144600 | 16084386150 | 27150 | 27200 | 27250 | 27150 | 1267 |
| 271 | 20230907 | 144500 | 16049932250 | 27250 | 27250 | 27250 | 27200 | 582 |
| 272 | 20230907 | 144400 | 16034092450 | 27250 | 27200 | 27250 | 27200 | 1033 |
| 273 | 20230907 | 144300 | 16005966100 | 27200 | 27250 | 27250 | 27150 | 1017 |
| 274 | 20230907 | 144200 | 15978315600 | 27250 | 27150 | 27250 | 27150 | 984 |
| 275 | 20230907 | 144100 | 15951558250 | 27200 | 27350 | 27350 | 27200 | 935 |
| 276 | 20230907 | 144000 | 15926075900 | 27250 | 27200 | 27350 | 27150 | 4561 |
| 277 | 20230907 | 143900 | 15801524250 | 27200 | 27200 | 27200 | 27150 | 799 |
| 278 | 20230907 | 143800 | 15779825500 | 27200 | 27200 | 27200 | 27150 | 434 |
| 279 | 20230907 | 143700 | 15768033050 | 27200 | 27150 | 27200 | 27150 | 729 |
| 280 | 20230907 | 143600 | 15748234200 | 27200 | 27150 | 27200 | 27100 | 1221 |
| 281 | 20230907 | 143500 | 15715058300 | 27150 | 27150 | 27200 | 27150 | 668 |
| 282 | 20230907 | 143400 | 15696917500 | 27150 | 27200 | 27200 | 27150 | 1137 |
| 283 | 20230907 | 143300 | 15666018100 | 27200 | 27200 | 27200 | 27150 | 944 |
| 284 | 20230907 | 143200 | 15640356750 | 27200 | 27250 | 27250 | 27200 | 617 |
| 285 | 20230907 | 143100 | 15623557150 | 27250 | 27200 | 27300 | 27200 | 605 |
| 286 | 20230907 | 143000 | 15607071750 | 27200 | 27300 | 27300 | 27150 | 1175 |
| 287 | 20230907 | 142900 | 15575083450 | 27250 | 27250 | 27300 | 27200 | 1234 |
| 288 | 20230907 | 142800 | 15541470350 | 27250 | 27150 | 27300 | 27150 | 1532 |
| 289 | 20230907 | 142700 | 15499722700 | 27150 | 27250 | 27250 | 27150 | 1054 |
| 290 | 20230907 | 142600 | 15471062200 | 27250 | 27250 | 27250 | 27200 | 610 |
| 291 | 20230907 | 142500 | 15454457050 | 27250 | 27250 | 27250 | 27200 | 526 |
| 292 | 20230907 | 142400 | 15440143850 | 27200 | 27250 | 27300 | 27200 | 1030 |
| 293 | 20230907 | 142300 | 15412082050 | 27250 | 27150 | 27350 | 27150 | 2295 |
| 294 | 20230907 | 142200 | 15349557400 | 27100 | 27150 | 27200 | 27100 | 937 |
| 295 | 20230907 | 142100 | 15324129300 | 27150 | 27150 | 27250 | 27150 | 888 |
| 296 | 20230907 | 142000 | 15299990500 | 27150 | 27200 | 27200 | 27100 | 1536 |
| 297 | 20230907 | 141900 | 15258294500 | 27200 | 27150 | 27250 | 27150 | 929 |
| 298 | 20230907 | 141800 | 15233025650 | 27150 | 27250 | 27250 | 27150 | 1007 |
| 299 | 20230907 | 141700 | 15205669800 | 27200 | 27250 | 27250 | 27150 | 972 |
| 300 | 20230907 | 141600 | 15179218050 | 27250 | 27250 | 27250 | 27200 | 1114 |
| 301 | 20230907 | 141500 | 15148895000 | 27250 | 27250 | 27300 | 27200 | 888 |
| 302 | 20230907 | 141400 | 15124718150 | 27250 | 27300 | 27300 | 27200 | 2457 |
| 303 | 20230907 | 141300 | 15057763550 | 27250 | 27300 | 27300 | 27250 | 633 |
| 304 | 20230907 | 141200 | 15040502650 | 27250 | 27300 | 27300 | 27250 | 1207 |
| 305 | 20230907 | 141100 | 15007595700 | 27300 | 27300 | 27300 | 27250 | 419 |
| 306 | 20230907 | 141000 | 14996168800 | 27300 | 27300 | 27300 | 27250 | 1423 |
| 307 | 20230907 | 140900 | 14957365600 | 27250 | 27250 | 27300 | 27250 | 467 |
| 308 | 20230907 | 140800 | 14944633850 | 27250 | 27250 | 27300 | 27250 | 1078 |
| 309 | 20230907 | 140700 | 14915235600 | 27300 | 27400 | 27400 | 27250 | 673 |
| 310 | 20230907 | 140600 | 14896860100 | 27350 | 27350 | 27350 | 27250 | 1471 |
| 311 | 20230907 | 140500 | 14856692200 | 27300 | 27250 | 27400 | 27250 | 796 |
| 312 | 20230907 | 140400 | 14834938750 | 27250 | 27300 | 27300 | 27250 | 730 |
| 313 | 20230907 | 140300 | 14815022450 | 27250 | 27350 | 27350 | 27250 | 1015 |
| 314 | 20230907 | 140200 | 14787337350 | 27350 | 27400 | 27400 | 27250 | 744 |
| 315 | 20230907 | 140100 | 14767008550 | 27400 | 27300 | 27400 | 27300 | 1195 |
| 316 | 20230907 | 140000 | 14734359350 | 27300 | 27300 | 27350 | 27250 | 1091 |
| 317 | 20230907 | 135900 | 14704574750 | 27300 | 27350 | 27400 | 27300 | 673 |
| 318 | 20230907 | 135800 | 14686179250 | 27350 | 27300 | 27400 | 27250 | 1224 |
| 319 | 20230907 | 135700 | 14652717250 | 27350 | 27300 | 27350 | 27050 | 1802 |
| 320 | 20230907 | 135600 | 14603699950 | 27300 | 27000 | 27400 | 26950 | 4050 |
| 321 | 20230907 | 135500 | 14493487300 | 26950 | 26950 | 27050 | 26900 | 1067 |
| 322 | 20230907 | 135400 | 14464691700 | 26950 | 26950 | 27000 | 26950 | 1150 |
| 323 | 20230907 | 135300 | 14433691250 | 26950 | 27000 | 27000 | 26950 | 537 |
| 324 | 20230907 | 135200 | 14419215250 | 26950 | 27000 | 27000 | 26950 | 512 |
| 325 | 20230907 | 135100 | 14405413650 | 27000 | 27000 | 27050 | 26950 | 1058 |
| 326 | 20230907 | 135000 | 14376847800 | 27000 | 26950 | 27000 | 26950 | 903 |
| 327 | 20230907 | 134900 | 14352483150 | 26950 | 26950 | 27000 | 26950 | 640 |
| 328 | 20230907 | 134800 | 14335233750 | 26950 | 27000 | 27000 | 26950 | 681 |
| 329 | 20230907 | 134700 | 14316876750 | 27000 | 26900 | 27000 | 26900 | 1660 |
| 330 | 20230907 | 134600 | 14272145900 | 26900 | 26900 | 26950 | 26900 | 596 |
| 331 | 20230907 | 134500 | 14256101350 | 26900 | 26950 | 27000 | 26900 | 870 |
| 332 | 20230907 | 134400 | 14232668250 | 26950 | 26950 | 27000 | 26950 | 661 |
| 333 | 20230907 | 134300 | 14214853750 | 26950 | 26950 | 27000 | 26950 | 923 |
| 334 | 20230907 | 134200 | 14189974950 | 26950 | 26950 | 27000 | 26900 | 642 |
| 335 | 20230907 | 134100 | 14172688350 | 26950 | 27100 | 27100 | 26950 | 489 |
| 336 | 20230907 | 134000 | 14159486100 | 27050 | 26950 | 27100 | 26950 | 926 |
| 337 | 20230907 | 133900 | 14134456700 | 26950 | 26900 | 27000 | 26900 | 2807 |
| 338 | 20230907 | 133800 | 14058901500 | 26900 | 26900 | 26950 | 26900 | 627 |
| 339 | 20230907 | 133700 | 14042024000 | 26950 | 26900 | 26950 | 26900 | 1695 |
| 340 | 20230907 | 133600 | 13996425300 | 26950 | 26950 | 27000 | 26900 | 857 |
| 341 | 20230907 | 133500 | 13973350950 | 26950 | 27000 | 27000 | 26950 | 723 |
| 342 | 20230907 | 133400 | 13953857100 | 27000 | 26900 | 27000 | 26900 | 112 |
| 343 | 20230907 | 133300 | 13950833300 | 26900 | 26900 | 26950 | 26900 | 1280 |
| 344 | 20230907 | 133200 | 13916379250 | 26950 | 27000 | 27000 | 26900 | 451 |
| 345 | 20230907 | 133100 | 13904233550 | 26950 | 27000 | 27000 | 26900 | 1059 |
| 346 | 20230907 | 133000 | 13875696050 | 26900 | 27000 | 27050 | 26900 | 3715 |
| 347 | 20230907 | 132900 | 13775570550 | 27050 | 27000 | 27050 | 26950 | 826 |
| 348 | 20230907 | 132800 | 13753283150 | 26950 | 27000 | 27000 | 26950 | 1039 |
| 349 | 20230907 | 132700 | 13725255300 | 26950 | 27000 | 27000 | 26950 | 1117 |
| 350 | 20230907 | 132600 | 13695139400 | 26950 | 26950 | 27000 | 26950 | 259 |
| 351 | 20230907 | 132500 | 13688157050 | 27000 | 27000 | 27000 | 26950 | 635 |
| 352 | 20230907 | 132400 | 13671031600 | 27000 | 26950 | 27000 | 26950 | 1189 |
| 353 | 20230907 | 132300 | 13638985100 | 26950 | 26950 | 27000 | 26950 | 1359 |
| 354 | 20230907 | 132200 | 13602359800 | 26950 | 26950 | 27000 | 26950 | 795 |
| 355 | 20230907 | 132100 | 13580931550 | 26950 | 27050 | 27100 | 26900 | 11780 |
| 356 | 20230907 | 132000 | 13262837800 | 27050 | 27100 | 27100 | 27050 | 895 |
| 357 | 20230907 | 131900 | 13238619700 | 27100 | 27050 | 27100 | 27050 | 731 |
| 358 | 20230907 | 131800 | 13218826900 | 27050 | 27050 | 27100 | 27050 | 573 |
| 359 | 20230907 | 131700 | 13203320850 | 27100 | 27100 | 27100 | 27050 | 595 |
| 360 | 20230907 | 131600 | 13187216350 | 27100 | 27050 | 27100 | 27050 | 802 |
| 361 | 20230907 | 131500 | 13165512450 | 27100 | 27050 | 27100 | 27050 | 614 |
| 362 | 20230907 | 131400 | 13148899100 | 27050 | 27050 | 27100 | 27050 | 775 |
| 363 | 20230907 | 131300 | 13127932400 | 27050 | 27050 | 27100 | 27000 | 1252 |
| 364 | 20230907 | 131200 | 13094070300 | 27050 | 27050 | 27100 | 27000 | 1022 |
| 365 | 20230907 | 131100 | 13066435500 | 27050 | 27100 | 27100 | 27050 | 2295 |
| 366 | 20230907 | 131000 | 13004352700 | 27050 | 27100 | 27100 | 27050 | 2852 |
| 367 | 20230907 | 130900 | 12927205950 | 27100 | 27150 | 27200 | 27050 | 10110 |
| 368 | 20230907 | 130800 | 12653116950 | 27200 | 27150 | 27200 | 27150 | 1097 |
| 369 | 20230907 | 130700 | 12623331450 | 27150 | 27200 | 27200 | 27150 | 1056 |
| 370 | 20230907 | 130600 | 12594657350 | 27200 | 27200 | 27200 | 27150 | 1136 |
| 371 | 20230907 | 130500 | 12563810850 | 27200 | 27200 | 27250 | 27150 | 885 |
| 372 | 20230907 | 130400 | 12539756850 | 27200 | 27150 | 27250 | 27150 | 1247 |
| 373 | 20230907 | 130300 | 12505843750 | 27150 | 27200 | 27200 | 27150 | 205 |
| 374 | 20230907 | 130200 | 12500274350 | 27200 | 27250 | 27250 | 27150 | 2528 |
| 375 | 20230907 | 130100 | 12431562350 | 27200 | 27250 | 27250 | 27200 | 240 |
| 376 | 20230907 | 130000 | 12425033250 | 27250 | 27300 | 27300 | 27200 | 2246 |
| 377 | 20230907 | 125900 | 12363807650 | 27300 | 27300 | 27300 | 27250 | 207 |
| 378 | 20230907 | 125800 | 12358162400 | 27250 | 27200 | 27250 | 27200 | 1523 |
| 379 | 20230907 | 125700 | 12316680450 | 27250 | 27250 | 27250 | 27200 | 383 |
| 380 | 20230907 | 125600 | 12306260000 | 27250 | 27250 | 27250 | 27200 | 1152 |
| 381 | 20230907 | 125500 | 12274891200 | 27250 | 27200 | 27250 | 27150 | 380 |
| 382 | 20230907 | 125400 | 12264547250 | 27150 | 27200 | 27200 | 27150 | 911 |
| 383 | 20230907 | 125300 | 12239777700 | 27200 | 27150 | 27200 | 27150 | 560 |
| 384 | 20230907 | 125200 | 12224558550 | 27200 | 27150 | 27200 | 27150 | 1329 |
| 385 | 20230907 | 125100 | 12188471000 | 27150 | 27200 | 27250 | 27150 | 333 |
| 386 | 20230907 | 125000 | 12179416800 | 27200 | 27100 | 27200 | 27100 | 731 |
| 387 | 20230907 | 124900 | 12159567850 | 27100 | 27150 | 27150 | 27100 | 545 |
| 388 | 20230907 | 124800 | 12144785950 | 27150 | 27100 | 27150 | 27100 | 407 |
| 389 | 20230907 | 124700 | 12133755000 | 27150 | 27150 | 27200 | 27100 | 929 |
| 390 | 20230907 | 124600 | 12108532450 | 27150 | 27150 | 27200 | 27150 | 3435 |
| 391 | 20230907 | 124500 | 12015205850 | 27150 | 27150 | 27150 | 27100 | 1254 |
| 392 | 20230907 | 124400 | 11981201350 | 27100 | 27150 | 27150 | 27100 | 555 |
| 393 | 20230907 | 124300 | 11966148550 | 27150 | 27150 | 27150 | 27100 | 544 |
| 394 | 20230907 | 124200 | 11951386350 | 27150 | 27150 | 27200 | 27100 | 1074 |
| 395 | 20230907 | 124100 | 11922221800 | 27150 | 27150 | 27200 | 27150 | 259 |
| 396 | 20230907 | 124000 | 11915184500 | 27150 | 27150 | 27200 | 27150 | 1206 |
| 397 | 20230907 | 123900 | 11882435450 | 27150 | 27150 | 27200 | 27100 | 306 |
| 398 | 20230907 | 123800 | 11874128500 | 27150 | 27250 | 27250 | 27100 | 2395 |
| 399 | 20230907 | 123700 | 11808995750 | 27250 | 27250 | 27250 | 27200 | 723 |
| 400 | 20230907 | 123600 | 11789315750 | 27200 | 27250 | 27300 | 27200 | 733 |
| 401 | 20230907 | 123500 | 11769345800 | 27250 | 27250 | 27250 | 27200 | 347 |
| 402 | 20230907 | 123400 | 11759896200 | 27200 | 27150 | 27200 | 27150 | 794 |
| 403 | 20230907 | 123300 | 11738325100 | 27200 | 27200 | 27200 | 27150 | 129 |
| 404 | 20230907 | 123200 | 11734822500 | 27200 | 27100 | 27250 | 27100 | 1347 |
| 405 | 20230907 | 123100 | 11698226250 | 27100 | 27150 | 27200 | 27100 | 519 |
| 406 | 20230907 | 123000 | 11684134550 | 27150 | 27150 | 27200 | 27100 | 755 |
| 407 | 20230907 | 122900 | 11663636550 | 27200 | 27150 | 27200 | 27150 | 293 |
| 408 | 20230907 | 122800 | 11655676300 | 27150 | 27200 | 27200 | 27150 | 1104 |
| 409 | 20230907 | 122700 | 11625692250 | 27150 | 27150 | 27200 | 27150 | 882 |
| 410 | 20230907 | 122600 | 11601731200 | 27150 | 27250 | 27250 | 27150 | 1433 |
| 411 | 20230907 | 122500 | 11562793700 | 27200 | 27150 | 27200 | 27150 | 857 |
| 412 | 20230907 | 122400 | 11539485500 | 27150 | 27200 | 27200 | 27150 | 156 |
| 413 | 20230907 | 122300 | 11535246100 | 27200 | 27200 | 27250 | 27200 | 389 |
| 414 | 20230907 | 122200 | 11524665050 | 27250 | 27200 | 27250 | 27200 | 231 |
| 415 | 20230907 | 122100 | 11518378950 | 27250 | 27200 | 27250 | 27150 | 712 |
| 416 | 20230907 | 122000 | 11499011900 | 27150 | 27200 | 27200 | 27150 | 371 |
| 417 | 20230907 | 121900 | 11488926200 | 27150 | 27150 | 27200 | 27150 | 472 |
| 418 | 20230907 | 121800 | 11476108450 | 27150 | 27200 | 27200 | 27150 | 380 |
| 419 | 20230907 | 121700 | 11465783600 | 27200 | 27200 | 27250 | 27200 | 459 |
| 420 | 20230907 | 121600 | 11453293100 | 27200 | 27150 | 27250 | 27150 | 546 |
| 421 | 20230907 | 121500 | 11438441900 | 27150 | 27150 | 27200 | 27150 | 756 |
| 422 | 20230907 | 121400 | 11417911400 | 27200 | 27150 | 27200 | 27150 | 750 |
| 423 | 20230907 | 121300 | 11397518950 | 27200 | 27150 | 27200 | 27150 | 1528 |
| 424 | 20230907 | 121200 | 11356018850 | 27150 | 27200 | 27250 | 27150 | 1080 |
| 425 | 20230907 | 121100 | 11326629200 | 27200 | 27250 | 27300 | 27200 | 2090 |
| 426 | 20230907 | 121000 | 11269694400 | 27250 | 27200 | 27300 | 27200 | 1020 |
| 427 | 20230907 | 120900 | 11241881150 | 27200 | 27200 | 27250 | 27150 | 2272 |
| 428 | 20230907 | 120800 | 11180099200 | 27200 | 27250 | 27250 | 27200 | 201 |
| 429 | 20230907 | 120700 | 11174630650 | 27250 | 27250 | 27300 | 27200 | 1588 |
| 430 | 20230907 | 120600 | 11131377150 | 27250 | 27350 | 27350 | 27250 | 410 |
| 431 | 20230907 | 120500 | 11120191000 | 27350 | 27350 | 27350 | 27300 | 393 |
| 432 | 20230907 | 120400 | 11109458050 | 27350 | 27300 | 27350 | 27300 | 220 |
| 433 | 20230907 | 120300 | 11103447800 | 27350 | 27350 | 27400 | 27300 | 1319 |
| 434 | 20230907 | 120200 | 11067382300 | 27300 | 27350 | 27350 | 27300 | 220 |
| 435 | 20230907 | 120100 | 11061371000 | 27300 | 27300 | 27300 | 27250 | 676 |
| 436 | 20230907 | 120000 | 11042931500 | 27300 | 27250 | 27300 | 27200 | 3718 |
| 437 | 20230907 | 115900 | 10941678700 | 27300 | 27350 | 27350 | 27250 | 2218 |
| 438 | 20230907 | 115800 | 10881134800 | 27350 | 27350 | 27400 | 27350 | 294 |
| 439 | 20230907 | 115700 | 10873093800 | 27350 | 27350 | 27400 | 27350 | 834 |
| 440 | 20230907 | 115600 | 10850282150 | 27350 | 27400 | 27400 | 27350 | 217 |
| 441 | 20230907 | 115500 | 10844344050 | 27350 | 27350 | 27400 | 27350 | 91 |
| 442 | 20230907 | 115400 | 10841854900 | 27350 | 27350 | 27400 | 27350 | 551 |
| 443 | 20230907 | 115300 | 10826774550 | 27350 | 27400 | 27400 | 27350 | 356 |
| 444 | 20230907 | 115200 | 10817035600 | 27350 | 27350 | 27400 | 27350 | 360 |
| 445 | 20230907 | 115100 | 10807189500 | 27350 | 27350 | 27400 | 27350 | 297 |
| 446 | 20230907 | 115000 | 10799063850 | 27350 | 27400 | 27400 | 27350 | 607 |
| 447 | 20230907 | 114900 | 10782446700 | 27400 | 27350 | 27400 | 27350 | 584 |
| 448 | 20230907 | 114800 | 10766467450 | 27350 | 27400 | 27450 | 27350 | 473 |
| 449 | 20230907 | 114700 | 10753507150 | 27400 | 27500 | 27500 | 27400 | 353 |
| 450 | 20230907 | 114600 | 10743823550 | 27450 | 27400 | 27450 | 27350 | 2416 |
| 451 | 20230907 | 114500 | 10677612400 | 27350 | 27450 | 27450 | 27350 | 1830 |
| 452 | 20230907 | 114400 | 10627469200 | 27450 | 27450 | 27450 | 27400 | 516 |
| 453 | 20230907 | 114300 | 10613326750 | 27450 | 27450 | 27450 | 27400 | 851 |
| 454 | 20230907 | 114200 | 10589970350 | 27450 | 27400 | 27450 | 27400 | 547 |
| 455 | 20230907 | 114100 | 10574973200 | 27450 | 27400 | 27450 | 27400 | 449 |
| 456 | 20230907 | 114000 | 10562662300 | 27450 | 27450 | 27500 | 27400 | 996 |
| 457 | 20230907 | 113900 | 10535325550 | 27500 | 27500 | 27500 | 27450 | 154 |
| 458 | 20230907 | 113800 | 10531094650 | 27500 | 27450 | 27500 | 27450 | 460 |
| 459 | 20230907 | 113700 | 10518461250 | 27450 | 27450 | 27500 | 27450 | 876 |
| 460 | 20230907 | 113600 | 10494373550 | 27450 | 27550 | 27550 | 27450 | 797 |
| 461 | 20230907 | 113500 | 10472460900 | 27500 | 27500 | 27550 | 27500 | 414 |
| 462 | 20230907 | 113400 | 10461057000 | 27550 | 27500 | 27550 | 27500 | 496 |
| 463 | 20230907 | 113300 | 10447416850 | 27500 | 27500 | 27550 | 27500 | 279 |
| 464 | 20230907 | 113200 | 10439741200 | 27550 | 27500 | 27550 | 27500 | 395 |
| 465 | 20230907 | 113100 | 10428873250 | 27500 | 27500 | 27500 | 27450 | 398 |
| 466 | 20230907 | 113000 | 10417932450 | 27450 | 27450 | 27500 | 27450 | 834 |
| 467 | 20230907 | 112900 | 10395023900 | 27450 | 27500 | 27550 | 27450 | 501 |
| 468 | 20230907 | 112800 | 10381241050 | 27500 | 27450 | 27550 | 27450 | 758 |
| 469 | 20230907 | 112700 | 10360398000 | 27450 | 27400 | 27450 | 27400 | 435 |
| 470 | 20230907 | 112600 | 10348470850 | 27450 | 27500 | 27550 | 27400 | 4656 |
| 471 | 20230907 | 112500 | 10220672650 | 27550 | 27600 | 27600 | 27500 | 75 |
| 472 | 20230907 | 112400 | 10218604550 | 27550 | 27550 | 27600 | 27500 | 1893 |
| 473 | 20230907 | 112300 | 10166447500 | 27550 | 27550 | 27550 | 27500 | 2041 |
| 474 | 20230907 | 112200 | 10110270250 | 27550 | 27600 | 27600 | 27500 | 544 |
| 475 | 20230907 | 112100 | 10095282150 | 27550 | 27550 | 27600 | 27500 | 2407 |
| 476 | 20230907 | 112000 | 10029047500 | 27550 | 27500 | 27550 | 27500 | 859 |
| 477 | 20230907 | 111900 | 10005399050 | 27500 | 27550 | 27600 | 27500 | 8701 |
| 478 | 20230907 | 111800 | 9765987850 | 27600 | 27600 | 27600 | 27550 | 790 |
| 479 | 20230907 | 111700 | 9744192000 | 27600 | 27650 | 27700 | 27550 | 4896 |
| 480 | 20230907 | 111600 | 9608974400 | 27700 | 27650 | 27700 | 27650 | 577 |
| 481 | 20230907 | 111500 | 9593012950 | 27650 | 27700 | 27700 | 27650 | 499 |
| 482 | 20230907 | 111400 | 9579212500 | 27650 | 27750 | 27750 | 27650 | 1184 |
| 483 | 20230907 | 111300 | 9546432000 | 27700 | 27750 | 27750 | 27700 | 490 |
| 484 | 20230907 | 111200 | 9532855800 | 27700 | 27750 | 27750 | 27700 | 145 |
| 485 | 20230907 | 111100 | 9528839100 | 27750 | 27800 | 27800 | 27750 | 555 |
| 486 | 20230907 | 111000 | 9513435100 | 27800 | 27850 | 27850 | 27750 | 415 |
| 487 | 20230907 | 110900 | 9501898900 | 27900 | 27700 | 27900 | 27700 | 866 |
| 488 | 20230907 | 110800 | 9477834400 | 27750 | 27700 | 27800 | 27700 | 464 |
| 489 | 20230907 | 110700 | 9464969050 | 27650 | 27800 | 27800 | 27650 | 4775 |
| 490 | 20230907 | 110600 | 9332796550 | 27800 | 27750 | 27800 | 27700 | 1917 |
| 491 | 20230907 | 110500 | 9279601100 | 27800 | 27800 | 27800 | 27750 | 1325 |
| 492 | 20230907 | 110400 | 9242781700 | 27800 | 27750 | 27800 | 27750 | 458 |
| 493 | 20230907 | 110300 | 9230071900 | 27750 | 27800 | 27800 | 27700 | 1431 |
| 494 | 20230907 | 110200 | 9190360200 | 27750 | 27800 | 27800 | 27750 | 439 |
| 495 | 20230907 | 110100 | 9178167950 | 27750 | 27800 | 27800 | 27750 | 546 |
| 496 | 20230907 | 110000 | 9162990550 | 27750 | 27750 | 27800 | 27750 | 240 |
| 497 | 20230907 | 105900 | 9156327050 | 27750 | 27800 | 27800 | 27750 | 385 |
| 498 | 20230907 | 105800 | 9145639800 | 27750 | 27800 | 27850 | 27750 | 748 |
| 499 | 20230907 | 105700 | 9124858000 | 27800 | 27800 | 27850 | 27800 | 849 |
| 500 | 20230907 | 105600 | 9101248250 | 27800 | 27800 | 27850 | 27800 | 270 |
| 501 | 20230907 | 105500 | 9093730200 | 27800 | 27850 | 27900 | 27800 | 1072 |
| 502 | 20230907 | 105400 | 9063874500 | 27900 | 27850 | 27950 | 27850 | 545 |
| 503 | 20230907 | 105300 | 9048668250 | 27900 | 27900 | 27950 | 27850 | 529 |
| 504 | 20230907 | 105200 | 9033907900 | 27950 | 27950 | 28000 | 27950 | 436 |
| 505 | 20230907 | 105100 | 9021715950 | 27950 | 27950 | 28000 | 27950 | 695 |
| 506 | 20230907 | 105000 | 9002289850 | 27950 | 27850 | 28000 | 27850 | 378 |
| 507 | 20230907 | 104900 | 8991740550 | 27850 | 27900 | 27900 | 27850 | 378 |
| 508 | 20230907 | 104800 | 8981208250 | 27900 | 27800 | 27900 | 27800 | 454 |
| 509 | 20230907 | 104700 | 8968570850 | 27850 | 27850 | 27900 | 27800 | 335 |
| 510 | 20230907 | 104600 | 8959247900 | 27850 | 27800 | 27900 | 27800 | 211 |
| 511 | 20230907 | 104500 | 8953375550 | 27850 | 27850 | 27900 | 27800 | 606 |
| 512 | 20230907 | 104400 | 8936498200 | 27900 | 27850 | 27900 | 27850 | 145 |
| 513 | 20230907 | 104300 | 8932457150 | 27850 | 27900 | 27900 | 27850 | 318 |
| 514 | 20230907 | 104200 | 8923592900 | 27900 | 27900 | 28000 | 27900 | 1666 |
| 515 | 20230907 | 104100 | 8877046300 | 27900 | 28000 | 28000 | 27900 | 608 |
| 516 | 20230907 | 104000 | 8860049850 | 28000 | 27900 | 28000 | 27900 | 340 |
| 517 | 20230907 | 103900 | 8850544300 | 27900 | 27850 | 27900 | 27800 | 921 |
| 518 | 20230907 | 103800 | 8824873950 | 27850 | 27850 | 27850 | 27800 | 566 |
| 519 | 20230907 | 103700 | 8809112900 | 27800 | 27850 | 27850 | 27800 | 675 |
| 520 | 20230907 | 103600 | 8790347100 | 27850 | 27850 | 27850 | 27800 | 269 |
| 521 | 20230907 | 103500 | 8782856300 | 27850 | 27850 | 27950 | 27750 | 2544 |
| 522 | 20230907 | 103400 | 8712057400 | 27850 | 27950 | 27950 | 27750 | 4181 |
| 523 | 20230907 | 103300 | 8595945300 | 27950 | 27900 | 27950 | 27850 | 548 |
| 524 | 20230907 | 103200 | 8580652200 | 27900 | 27800 | 27900 | 27700 | 1573 |
| 525 | 20230907 | 103100 | 8536915800 | 27800 | 27850 | 27900 | 27800 | 1307 |
| 526 | 20230907 | 103000 | 8500541200 | 27850 | 27950 | 28000 | 27850 | 312 |
| 527 | 20230907 | 102900 | 8491822800 | 28000 | 27800 | 28050 | 27800 | 1388 |
| 528 | 20230907 | 102800 | 8453103400 | 27800 | 27850 | 27850 | 27800 | 1012 |
| 529 | 20230907 | 102700 | 8424943650 | 27800 | 27950 | 27950 | 27800 | 936 |
| 530 | 20230907 | 102600 | 8398841550 | 27950 | 27850 | 27950 | 27850 | 776 |
| 531 | 20230907 | 102500 | 8377170750 | 27900 | 27950 | 27950 | 27850 | 155 |
| 532 | 20230907 | 102400 | 8372846700 | 27950 | 27950 | 28000 | 27850 | 1331 |
| 533 | 20230907 | 102300 | 8335679500 | 27900 | 27900 | 27900 | 27850 | 352 |
| 534 | 20230907 | 102200 | 8325858800 | 27900 | 28000 | 28100 | 27850 | 1112 |
| 535 | 20230907 | 102100 | 8294749200 | 27900 | 27750 | 27950 | 27750 | 1782 |
| 536 | 20230907 | 102000 | 8245118400 | 27750 | 27750 | 27750 | 27700 | 751 |
| 537 | 20230907 | 101900 | 8224297350 | 27750 | 27750 | 27750 | 27700 | 383 |
| 538 | 20230907 | 101800 | 8213669200 | 27750 | 27750 | 27750 | 27650 | 1766 |
| 539 | 20230907 | 101700 | 8164741650 | 27800 | 27700 | 27800 | 27650 | 4449 |
| 540 | 20230907 | 101600 | 8041607550 | 27750 | 27800 | 27800 | 27650 | 4102 |
| 541 | 20230907 | 101500 | 7927977200 | 27800 | 27800 | 27800 | 27750 | 365 |
| 542 | 20230907 | 101400 | 7917830250 | 27800 | 27800 | 27800 | 27800 | 1178 |
| 543 | 20230907 | 101300 | 7885081850 | 27800 | 27750 | 27800 | 27750 | 617 |
| 544 | 20230907 | 101200 | 7867959500 | 27700 | 27750 | 27750 | 27700 | 1085 |
| 545 | 20230907 | 101100 | 7837865550 | 27750 | 27800 | 27800 | 27650 | 3799 |
| 546 | 20230907 | 101000 | 7732467400 | 27750 | 27800 | 27800 | 27750 | 1026 |
| 547 | 20230907 | 100900 | 7703958600 | 27800 | 27850 | 27950 | 27700 | 14613 |
| 548 | 20230907 | 100800 | 7297311950 | 27900 | 28100 | 28100 | 27900 | 7750 |
| 549 | 20230907 | 100700 | 7080673850 | 28050 | 28050 | 28100 | 28050 | 293 |
| 550 | 20230907 | 100600 | 7072445450 | 28100 | 28100 | 28100 | 28050 | 154 |
| 551 | 20230907 | 100500 | 7068118200 | 28100 | 28100 | 28150 | 28050 | 424 |
| 552 | 20230907 | 100400 | 7056202200 | 28100 | 28100 | 28100 | 28050 | 300 |
| 553 | 20230907 | 100300 | 7047772850 | 28050 | 28100 | 28200 | 28050 | 871 |
| 554 | 20230907 | 100200 | 7023246200 | 28050 | 28000 | 28050 | 28000 | 1305 |
| 555 | 20230907 | 100100 | 6986684850 | 27950 | 28100 | 28100 | 27950 | 3124 |
| 556 | 20230907 | 100000 | 6899243050 | 28100 | 28100 | 28100 | 28100 | 319 |
| 557 | 20230907 | 095900 | 6890279150 | 28100 | 28050 | 28100 | 28000 | 1168 |
| 558 | 20230907 | 095800 | 6857514800 | 28050 | 27950 | 28050 | 27950 | 1043 |
| 559 | 20230907 | 095700 | 6828315550 | 27950 | 27950 | 28000 | 27900 | 904 |
| 560 | 20230907 | 095600 | 6803049350 | 27950 | 27900 | 28000 | 27900 | 590 |
| 561 | 20230907 | 095500 | 6786561150 | 27900 | 27950 | 27950 | 27900 | 485 |
| 562 | 20230907 | 095400 | 6773016450 | 27900 | 27900 | 27900 | 27900 | 1591 |
| 563 | 20230907 | 095300 | 6728627550 | 27900 | 27950 | 27950 | 27900 | 929 |
| 564 | 20230907 | 095200 | 6702686900 | 27900 | 28050 | 28050 | 27900 | 884 |
| 565 | 20230907 | 095100 | 6677980000 | 28050 | 28100 | 28100 | 28000 | 457 |
| 566 | 20230907 | 095000 | 6665169800 | 28100 | 28000 | 28100 | 27950 | 4836 |
| 567 | 20230907 | 094900 | 6529642500 | 28000 | 28200 | 28200 | 28000 | 10251 |
| 568 | 20230907 | 094800 | 6241940800 | 28200 | 28200 | 28200 | 28150 | 287 |
| 569 | 20230907 | 094700 | 6233848650 | 28200 | 28200 | 28250 | 28150 | 626 |
| 570 | 20230907 | 094600 | 6216196500 | 28250 | 28250 | 28250 | 28150 | 1912 |
| 571 | 20230907 | 094500 | 6162258600 | 28250 | 28350 | 28400 | 28250 | 2071 |
| 572 | 20230907 | 094400 | 6103666400 | 28350 | 28400 | 28400 | 28350 | 368 |
| 573 | 20230907 | 094300 | 6093215850 | 28400 | 28300 | 28400 | 28300 | 1335 |
| 574 | 20230907 | 094200 | 6055364650 | 28300 | 28500 | 28500 | 28300 | 10794 |
| 575 | 20230907 | 094100 | 5749490600 | 28500 | 28450 | 28500 | 28450 | 378 |
| 576 | 20230907 | 094000 | 5738733400 | 28500 | 28500 | 28500 | 28500 | 277 |
| 577 | 20230907 | 093900 | 5730838900 | 28500 | 28600 | 28650 | 28500 | 734 |
| 578 | 20230907 | 093800 | 5709865150 | 28650 | 28600 | 28650 | 28600 | 861 |
| 579 | 20230907 | 093700 | 5685224850 | 28650 | 28550 | 28650 | 28550 | 1800 |
| 580 | 20230907 | 093600 | 5633780800 | 28500 | 28500 | 28550 | 28500 | 324 |
| 581 | 20230907 | 093500 | 5624546500 | 28500 | 28500 | 28550 | 28500 | 98 |
| 582 | 20230907 | 093400 | 5621749250 | 28500 | 28500 | 28500 | 28450 | 893 |
| 583 | 20230907 | 093300 | 5596310450 | 28500 | 28550 | 28550 | 28500 | 836 |
| 584 | 20230907 | 093200 | 5572481950 | 28500 | 28550 | 28550 | 28500 | 176 |
| 585 | 20230907 | 093100 | 5567462600 | 28550 | 28500 | 28550 | 28500 | 517 |
| 586 | 20230907 | 093000 | 5552704100 | 28500 | 28550 | 28550 | 28500 | 599 |
| 587 | 20230907 | 092900 | 5535602950 | 28550 | 28550 | 28550 | 28550 | 404 |
| 588 | 20230907 | 092800 | 5524068750 | 28550 | 28650 | 28700 | 28550 | 455 |
| 589 | 20230907 | 092700 | 5511035300 | 28650 | 28500 | 28750 | 28500 | 2035 |
| 590 | 20230907 | 092600 | 5452835850 | 28450 | 28450 | 28500 | 28450 | 1333 |
| 591 | 20230907 | 092500 | 5414879200 | 28500 | 28600 | 28600 | 28450 | 4381 |
| 592 | 20230907 | 092400 | 5289881200 | 28600 | 28650 | 28650 | 28550 | 1884 |
| 593 | 20230907 | 092300 | 5235977600 | 28650 | 28650 | 28700 | 28650 | 1697 |
| 594 | 20230907 | 092200 | 5187309250 | 28600 | 28650 | 28850 | 28600 | 2237 |
| 595 | 20230907 | 092100 | 5123070300 | 28650 | 28700 | 28800 | 28650 | 1655 |
| 596 | 20230907 | 092000 | 5075550050 | 28650 | 28600 | 28700 | 28550 | 572 |
| 597 | 20230907 | 091900 | 5059169900 | 28600 | 28550 | 28800 | 28500 | 2293 |
| 598 | 20230907 | 091800 | 4993560700 | 28550 | 28500 | 28600 | 28500 | 871 |
| 599 | 20230907 | 091700 | 4968706350 | 28500 | 28400 | 28500 | 28350 | 2225 |
| 600 | 20230907 | 091600 | 4905465800 | 28400 | 28350 | 28550 | 28300 | 1820 |
| 601 | 20230907 | 091500 | 4853763200 | 28300 | 28250 | 28300 | 28200 | 1602 |
| 602 | 20230907 | 091400 | 4808495900 | 28200 | 28250 | 28250 | 28000 | 8046 |
| 603 | 20230907 | 091300 | 4582094100 | 28250 | 28450 | 28450 | 28250 | 6858 |
| 604 | 20230907 | 091200 | 4387222550 | 28500 | 28500 | 28550 | 28450 | 4263 |
| 605 | 20230907 | 091100 | 4265864700 | 28500 | 28600 | 28650 | 28500 | 4162 |
| 606 | 20230907 | 091000 | 4147089750 | 28650 | 28750 | 28800 | 28650 | 3340 |
| 607 | 20230907 | 090900 | 4051183850 | 28750 | 28550 | 28750 | 28550 | 2620 |
| 608 | 20230907 | 090800 | 3976028450 | 28550 | 28750 | 28850 | 28450 | 11377 |
| 609 | 20230907 | 090700 | 3650666550 | 28850 | 29150 | 29200 | 28700 | 11630 |
| 610 | 20230907 | 090600 | 3314349500 | 29200 | 29100 | 29250 | 29100 | 4831 |
| 611 | 20230907 | 090500 | 3173494950 | 29100 | 29300 | 29300 | 29100 | 7089 |
| 612 | 20230907 | 090400 | 2966537450 | 29300 | 29350 | 29350 | 29250 | 4620 |
| 613 | 20230907 | 090300 | 2831194900 | 29350 | 29250 | 29550 | 29200 | 7341 |
| 614 | 20230907 | 090200 | 2615841300 | 29200 | 29600 | 29600 | 29100 | 14848 |
| 615 | 20230907 | 090100 | 2180712200 | 29550 | 29900 | 30450 | 29550 | 27653 |
| 616 | 20230907 | 090000 | 1350109400 | 29950 | 29400 | 30050 | 29400 | 45402 |