33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 3 | 20230904 | 192000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230904 | 191900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230904 | 191800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230904 | 191700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230904 | 191600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230904 | 191500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230904 | 191400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230904 | 191300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230904 | 191200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230904 | 191100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230904 | 191000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230904 | 190900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230904 | 190800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230904 | 190700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230904 | 190600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230904 | 190500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230904 | 190400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230904 | 190300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230904 | 190200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230904 | 190100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230904 | 190000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230904 | 185900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230904 | 185800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230904 | 185700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230904 | 185600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230904 | 185500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230904 | 185400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230904 | 185300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230904 | 185200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230904 | 185100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 33 | 20230904 | 185000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230904 | 184900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230904 | 184800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230904 | 184700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230904 | 184600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230904 | 184500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230904 | 184400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230904 | 184300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230904 | 184200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230904 | 184100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230904 | 184000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230904 | 183900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230904 | 183800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230904 | 183700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230904 | 183600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230904 | 183500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230904 | 183400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230904 | 183300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230904 | 183200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230904 | 183100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230904 | 183000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230904 | 182900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230904 | 182800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230904 | 182700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230904 | 182600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230904 | 182500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230904 | 182400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230904 | 182300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230904 | 182200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230904 | 182100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 63 | 20230904 | 182000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230904 | 181900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230904 | 181800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230904 | 181700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230904 | 181600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230904 | 181500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230904 | 181400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230904 | 181300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230904 | 181200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230904 | 181100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230904 | 181000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230904 | 180900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230904 | 180800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230904 | 180700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230904 | 180600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230904 | 180500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230904 | 180400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230904 | 180300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230904 | 180200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230904 | 180100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230904 | 180000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230904 | 175900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230904 | 175800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230904 | 175700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230904 | 175600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230904 | 175500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230904 | 175400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230904 | 175300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230904 | 175200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230904 | 175100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 93 | 20230904 | 175000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230904 | 174900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230904 | 174800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230904 | 174700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230904 | 174600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230904 | 174500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230904 | 174400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230904 | 174300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230904 | 174200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230904 | 174100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230904 | 174000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230904 | 173900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230904 | 173800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230904 | 173700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230904 | 173600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230904 | 173500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230904 | 173400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230904 | 173300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230904 | 173200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230904 | 173100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230904 | 173000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230904 | 172900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230904 | 172800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230904 | 172700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230904 | 172600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230904 | 172500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230904 | 172400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230904 | 172300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230904 | 172200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230904 | 172100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 123 | 20230904 | 172000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230904 | 171900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230904 | 171800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230904 | 171700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230904 | 171600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230904 | 171500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230904 | 171400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230904 | 171300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230904 | 171200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230904 | 171100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230904 | 171000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230904 | 170900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230904 | 170800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230904 | 170700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230904 | 170600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230904 | 170500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230904 | 170400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230904 | 170300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230904 | 170200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230904 | 170100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230904 | 170000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230904 | 165900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230904 | 165800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230904 | 165700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230904 | 165600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230904 | 165500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230904 | 165400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230904 | 165300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230904 | 165200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230904 | 165100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 153 | 20230904 | 165000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230904 | 164900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230904 | 164800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230904 | 164700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230904 | 164600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230904 | 164500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230904 | 164400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230904 | 164300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230904 | 164200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230904 | 164100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230904 | 164000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230904 | 163900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230904 | 163800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230904 | 163700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230904 | 163600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230904 | 163500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230904 | 163400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230904 | 163300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230904 | 163200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230904 | 163100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230904 | 163000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230904 | 162900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230904 | 162800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230904 | 162700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230904 | 162600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230904 | 162500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230904 | 162400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230904 | 162300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230904 | 162200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230904 | 162100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 183 | 20230904 | 162000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230904 | 161900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230904 | 161800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230904 | 161700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230904 | 161600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230904 | 161500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230904 | 161400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230904 | 161300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230904 | 161200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230904 | 161100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230904 | 161000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230904 | 160900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230904 | 160800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230904 | 160700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230904 | 160600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230904 | 160500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230904 | 160400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230904 | 160300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230904 | 160200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230904 | 160100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230904 | 160000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230904 | 155900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230904 | 155800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230904 | 155700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230904 | 155600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230904 | 155500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230904 | 155400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230904 | 155300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230904 | 155200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230904 | 155100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 213 | 20230904 | 155000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230904 | 154900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230904 | 154800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230904 | 154700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230904 | 154600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230904 | 154500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230904 | 154400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230904 | 154300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230904 | 154200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230904 | 154100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230904 | 154000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230904 | 153900 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230904 | 153800 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230904 | 153700 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230904 | 153600 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230904 | 153500 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230904 | 153400 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230904 | 153300 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230904 | 153200 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230904 | 153100 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230904 | 153000 | 4650640550 | 27850 | 27850 | 27850 | 27850 | 1644 |
| 234 | 20230904 | 152900 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230904 | 152800 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230904 | 152700 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230904 | 152600 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230904 | 152500 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230904 | 152400 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230904 | 152300 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230904 | 152200 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20230904 | 152100 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20230904 | 152000 | 4604855150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20230904 | 151900 | 4604855150 | 27850 | 27850 | 27900 | 27700 | 1560 |
| 245 | 20230904 | 151800 | 4561537650 | 27750 | 27750 | 27800 | 27750 | 1290 |
| 246 | 20230904 | 151700 | 4525705150 | 27750 | 27750 | 27800 | 27750 | 700 |
| 247 | 20230904 | 151600 | 4506248300 | 27700 | 27650 | 27700 | 27650 | 279 |
| 248 | 20230904 | 151500 | 4498521050 | 27700 | 27800 | 27800 | 27650 | 679 |
| 249 | 20230904 | 151400 | 4479727400 | 27700 | 27800 | 27850 | 27650 | 822 |
| 250 | 20230904 | 151300 | 4456889150 | 27800 | 27750 | 27900 | 27750 | 391 |
| 251 | 20230904 | 151200 | 4446008550 | 27700 | 27750 | 27750 | 27650 | 773 |
| 252 | 20230904 | 151100 | 4424593900 | 27700 | 27750 | 27750 | 27700 | 131 |
| 253 | 20230904 | 151000 | 4420959150 | 27750 | 27800 | 27800 | 27750 | 100 |
| 254 | 20230904 | 150900 | 4418183000 | 27800 | 27800 | 27800 | 27800 | 7 |
| 255 | 20230904 | 150800 | 4417988400 | 27750 | 27800 | 27800 | 27650 | 793 |
| 256 | 20230904 | 150700 | 4396005200 | 27800 | 27800 | 27800 | 27800 | 28 |
| 257 | 20230904 | 150600 | 4395226800 | 27800 | 27750 | 27800 | 27700 | 190 |
| 258 | 20230904 | 150500 | 4389950400 | 27800 | 27800 | 27800 | 27650 | 94 |
| 259 | 20230904 | 150400 | 4387342950 | 27800 | 27750 | 27800 | 27650 | 67 |
| 260 | 20230904 | 150300 | 4385486300 | 27650 | 27800 | 27800 | 27650 | 112 |
| 261 | 20230904 | 150200 | 4382381400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 262 | 20230904 | 150100 | 4382381400 | 27650 | 27900 | 27900 | 27650 | 1542 |
| 263 | 20230904 | 150000 | 4339663900 | 27850 | 27800 | 27850 | 27700 | 416 |
| 264 | 20230904 | 145900 | 4328117000 | 27850 | 27900 | 27900 | 27850 | 12 |
| 265 | 20230904 | 145800 | 4327782750 | 27750 | 27850 | 27850 | 27750 | 711 |
| 266 | 20230904 | 145700 | 4308031800 | 27900 | 27850 | 27900 | 27800 | 248 |
| 267 | 20230904 | 145600 | 4301124950 | 27850 | 27850 | 27850 | 27800 | 218 |
| 268 | 20230904 | 145500 | 4295054450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20230904 | 145400 | 4295054450 | 27850 | 27950 | 27950 | 27850 | 681 |
| 270 | 20230904 | 145300 | 4276040300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 271 | 20230904 | 145200 | 4276040300 | 27950 | 27950 | 28000 | 27950 | 70 |
| 272 | 20230904 | 145100 | 4274083550 | 28000 | 27950 | 28000 | 27850 | 631 |
| 273 | 20230904 | 145000 | 4256470400 | 27900 | 27850 | 27900 | 27800 | 1023 |
| 274 | 20230904 | 144900 | 4227973800 | 27800 | 27900 | 27950 | 27800 | 828 |
| 275 | 20230904 | 144800 | 4204914000 | 27900 | 27750 | 27900 | 27700 | 202 |
| 276 | 20230904 | 144700 | 4199305050 | 27650 | 27900 | 27900 | 27650 | 5308 |
| 277 | 20230904 | 144600 | 4052000900 | 27900 | 27900 | 27900 | 27900 | 50 |
| 278 | 20230904 | 144500 | 4050605900 | 27900 | 27950 | 27950 | 27900 | 186 |
| 279 | 20230904 | 144400 | 4045408000 | 27900 | 27900 | 27950 | 27900 | 143 |
| 280 | 20230904 | 144300 | 4041415800 | 27900 | 27950 | 27950 | 27850 | 218 |
| 281 | 20230904 | 144200 | 4035334400 | 27950 | 27950 | 27950 | 27950 | 15 |
| 282 | 20230904 | 144100 | 4034915150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20230904 | 144000 | 4034915150 | 27900 | 27900 | 27900 | 27850 | 111 |
| 284 | 20230904 | 143900 | 4031818800 | 27950 | 27950 | 27950 | 27950 | 5 |
| 285 | 20230904 | 143800 | 4031679050 | 27900 | 27850 | 27900 | 27800 | 592 |
| 286 | 20230904 | 143700 | 4015175650 | 27800 | 27850 | 27900 | 27800 | 480 |
| 287 | 20230904 | 143600 | 4001816250 | 27900 | 27850 | 27900 | 27800 | 695 |
| 288 | 20230904 | 143500 | 3982456950 | 27850 | 27850 | 27900 | 27800 | 577 |
| 289 | 20230904 | 143400 | 3966387350 | 27800 | 27800 | 27850 | 27750 | 406 |
| 290 | 20230904 | 143300 | 3955091700 | 27800 | 27800 | 27850 | 27750 | 428 |
| 291 | 20230904 | 143200 | 3943194000 | 27850 | 27800 | 27850 | 27800 | 211 |
| 292 | 20230904 | 143100 | 3937318600 | 27850 | 27950 | 27950 | 27850 | 90 |
| 293 | 20230904 | 143000 | 3934807300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20230904 | 142900 | 3934807300 | 27950 | 27800 | 27950 | 27800 | 11 |
| 295 | 20230904 | 142800 | 3934501350 | 27800 | 27900 | 27900 | 27800 | 1224 |
| 296 | 20230904 | 142700 | 3900365000 | 27900 | 27850 | 27900 | 27850 | 168 |
| 297 | 20230904 | 142600 | 3895684600 | 27850 | 27900 | 27900 | 27850 | 136 |
| 298 | 20230904 | 142500 | 3891890550 | 27900 | 27900 | 27900 | 27900 | 37 |
| 299 | 20230904 | 142400 | 3890858250 | 27900 | 27900 | 27900 | 27900 | 51 |
| 300 | 20230904 | 142300 | 3889435350 | 27900 | 27950 | 27950 | 27900 | 94 |
| 301 | 20230904 | 142200 | 3886808200 | 27900 | 27900 | 27950 | 27850 | 186 |
| 302 | 20230904 | 142100 | 3881619100 | 27950 | 27950 | 27950 | 27950 | 23 |
| 303 | 20230904 | 142000 | 3880976250 | 27950 | 27950 | 27950 | 27950 | 12 |
| 304 | 20230904 | 141900 | 3880640850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 305 | 20230904 | 141800 | 3880640850 | 27750 | 27750 | 27950 | 27750 | 550 |
| 306 | 20230904 | 141700 | 3865377550 | 27750 | 27800 | 27800 | 27750 | 336 |
| 307 | 20230904 | 141600 | 3856041150 | 27900 | 27850 | 27900 | 27800 | 137 |
| 308 | 20230904 | 141500 | 3852226250 | 27800 | 27950 | 28000 | 27800 | 572 |
| 309 | 20230904 | 141400 | 3836290700 | 27900 | 27950 | 27950 | 27900 | 27 |
| 310 | 20230904 | 141300 | 3835536200 | 28000 | 27950 | 28000 | 27950 | 6 |
| 311 | 20230904 | 141200 | 3835368450 | 27950 | 27950 | 27950 | 27950 | 5 |
| 312 | 20230904 | 141100 | 3835228700 | 27950 | 27950 | 28000 | 27950 | 122 |
| 313 | 20230904 | 141000 | 3831813750 | 27900 | 27900 | 27900 | 27900 | 10 |
| 314 | 20230904 | 140900 | 3831534750 | 27900 | 27750 | 27950 | 27750 | 444 |
| 315 | 20230904 | 140800 | 3819163150 | 27750 | 27800 | 27800 | 27750 | 87 |
| 316 | 20230904 | 140700 | 3816745400 | 27800 | 27800 | 27800 | 27800 | 39 |
| 317 | 20230904 | 140600 | 3815661200 | 27700 | 27750 | 27750 | 27650 | 1411 |
| 318 | 20230904 | 140500 | 3776590550 | 27750 | 28000 | 28000 | 27750 | 288 |
| 319 | 20230904 | 140400 | 3768584250 | 28000 | 28000 | 28050 | 28000 | 152 |
| 320 | 20230904 | 140300 | 3764325750 | 28050 | 27900 | 28050 | 27900 | 109 |
| 321 | 20230904 | 140200 | 3761273450 | 28000 | 27800 | 28000 | 27700 | 231 |
| 322 | 20230904 | 140100 | 3754858650 | 27700 | 27900 | 27900 | 27700 | 5993 |
| 323 | 20230904 | 140000 | 3588353350 | 27900 | 27950 | 28050 | 27900 | 202 |
| 324 | 20230904 | 135900 | 3582706400 | 27950 | 28050 | 28050 | 27950 | 658 |
| 325 | 20230904 | 135800 | 3564303450 | 28050 | 28050 | 28050 | 28050 | 30 |
| 326 | 20230904 | 135700 | 3563461950 | 28100 | 28000 | 28100 | 28000 | 746 |
| 327 | 20230904 | 135600 | 3542542050 | 28000 | 28050 | 28050 | 28000 | 340 |
| 328 | 20230904 | 135500 | 3533012050 | 28000 | 28000 | 28000 | 27950 | 220 |
| 329 | 20230904 | 135400 | 3526858700 | 28000 | 28000 | 28050 | 28000 | 101 |
| 330 | 20230904 | 135300 | 3524030650 | 28000 | 28000 | 28000 | 28000 | 1 |
| 331 | 20230904 | 135200 | 3524002650 | 28000 | 28000 | 28050 | 28000 | 86 |
| 332 | 20230904 | 135100 | 3521594500 | 28000 | 28050 | 28050 | 28000 | 435 |
| 333 | 20230904 | 135000 | 3509395400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 334 | 20230904 | 134900 | 3509395400 | 28050 | 28050 | 28050 | 28000 | 121 |
| 335 | 20230904 | 134800 | 3506001900 | 28050 | 28000 | 28050 | 28000 | 7 |
| 336 | 20230904 | 134700 | 3505805800 | 28000 | 28000 | 28000 | 28000 | 16 |
| 337 | 20230904 | 134600 | 3505357800 | 28000 | 27950 | 28050 | 27950 | 527 |
| 338 | 20230904 | 134500 | 3490596900 | 27950 | 27950 | 27950 | 27950 | 51 |
| 339 | 20230904 | 134400 | 3489171450 | 28000 | 28000 | 28000 | 28000 | 50 |
| 340 | 20230904 | 134300 | 3487771450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 341 | 20230904 | 134200 | 3487771450 | 27950 | 27900 | 27950 | 27900 | 57 |
| 342 | 20230904 | 134100 | 3486180600 | 27850 | 28100 | 28150 | 27850 | 3198 |
| 343 | 20230904 | 134000 | 3396811050 | 28050 | 28150 | 28150 | 28050 | 431 |
| 344 | 20230904 | 133900 | 3384685450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 345 | 20230904 | 133800 | 3384685450 | 28150 | 28100 | 28150 | 28100 | 465 |
| 346 | 20230904 | 133700 | 3371603200 | 28100 | 28100 | 28100 | 28100 | 1 |
| 347 | 20230904 | 133600 | 3371575100 | 28100 | 27950 | 28100 | 27850 | 2466 |
| 348 | 20230904 | 133500 | 3302724800 | 28150 | 28000 | 28150 | 27950 | 1096 |
| 349 | 20230904 | 133400 | 3272038800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 350 | 20230904 | 133300 | 3272038800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 351 | 20230904 | 133200 | 3272038800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 352 | 20230904 | 133100 | 3272010800 | 28000 | 28000 | 28000 | 28000 | 47 |
| 353 | 20230904 | 133000 | 3270694800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 354 | 20230904 | 132900 | 3270666800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 355 | 20230904 | 132800 | 3270666800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 356 | 20230904 | 132700 | 3270666800 | 28000 | 28100 | 28150 | 28000 | 2055 |
| 357 | 20230904 | 132600 | 3213022550 | 28100 | 28100 | 28150 | 28050 | 140 |
| 358 | 20230904 | 132500 | 3209088450 | 28150 | 28200 | 28250 | 28100 | 385 |
| 359 | 20230904 | 132400 | 3198234350 | 28150 | 28100 | 28150 | 28100 | 142 |
| 360 | 20230904 | 132300 | 3194238100 | 28100 | 28100 | 28100 | 28100 | 15 |
| 361 | 20230904 | 132200 | 3193816600 | 28000 | 28050 | 28050 | 28000 | 1569 |
| 362 | 20230904 | 132100 | 3149808400 | 28100 | 28050 | 28100 | 28050 | 4 |
| 363 | 20230904 | 132000 | 3149696150 | 28050 | 28050 | 28050 | 28050 | 14 |
| 364 | 20230904 | 131900 | 3149303450 | 28000 | 28000 | 28000 | 28000 | 45 |
| 365 | 20230904 | 131800 | 3148043450 | 28000 | 28000 | 28000 | 27950 | 97 |
| 366 | 20230904 | 131700 | 3145331800 | 28000 | 28000 | 28000 | 28000 | 63 |
| 367 | 20230904 | 131600 | 3143567800 | 28000 | 28050 | 28050 | 28000 | 143 |
| 368 | 20230904 | 131500 | 3139556750 | 28050 | 28000 | 28050 | 28000 | 50 |
| 369 | 20230904 | 131400 | 3138154700 | 28150 | 28200 | 28200 | 28150 | 4 |
| 370 | 20230904 | 131300 | 3138041950 | 28200 | 27950 | 28200 | 27950 | 300 |
| 371 | 20230904 | 131200 | 3129612800 | 28000 | 28100 | 28100 | 27950 | 383 |
| 372 | 20230904 | 131100 | 3118878800 | 28100 | 28100 | 28100 | 28100 | 15 |
| 373 | 20230904 | 131000 | 3118457300 | 28050 | 28050 | 28050 | 28000 | 124 |
| 374 | 20230904 | 130900 | 3114979650 | 28000 | 28000 | 28000 | 27950 | 447 |
| 375 | 20230904 | 130800 | 3102464150 | 28000 | 28000 | 28000 | 28000 | 32 |
| 376 | 20230904 | 130700 | 3101568150 | 28000 | 28000 | 28000 | 28000 | 22 |
| 377 | 20230904 | 130600 | 3100952150 | 28000 | 27900 | 28000 | 27850 | 1394 |
| 378 | 20230904 | 130500 | 3062056050 | 27850 | 27850 | 27850 | 27850 | 9 |
| 379 | 20230904 | 130400 | 3061805400 | 27850 | 27850 | 27850 | 27850 | 264 |
| 380 | 20230904 | 130300 | 3054453000 | 27800 | 27800 | 27800 | 27800 | 6 |
| 381 | 20230904 | 130200 | 3054286200 | 27850 | 27850 | 27850 | 27850 | 8 |
| 382 | 20230904 | 130100 | 3054063400 | 27850 | 27850 | 27850 | 27850 | 1 |
| 383 | 20230904 | 130000 | 3054035550 | 27850 | 27900 | 27900 | 27750 | 22 |
| 384 | 20230904 | 125900 | 3053422150 | 27750 | 27750 | 27850 | 27700 | 488 |
| 385 | 20230904 | 125800 | 3039876900 | 27700 | 27750 | 27750 | 27700 | 1943 |
| 386 | 20230904 | 125700 | 2985964350 | 27750 | 27750 | 27750 | 27750 | 4 |
| 387 | 20230904 | 125600 | 2985853350 | 27750 | 27800 | 27800 | 27750 | 164 |
| 388 | 20230904 | 125500 | 2981297350 | 27800 | 27750 | 27800 | 27700 | 78 |
| 389 | 20230904 | 125400 | 2979134450 | 27700 | 27800 | 27800 | 27700 | 1093 |
| 390 | 20230904 | 125300 | 2948801100 | 27800 | 27850 | 27850 | 27800 | 140 |
| 391 | 20230904 | 125200 | 2944908600 | 27850 | 27850 | 27850 | 27850 | 4 |
| 392 | 20230904 | 125100 | 2944797200 | 27800 | 27900 | 27900 | 27800 | 24 |
| 393 | 20230904 | 125000 | 2944129350 | 27900 | 27800 | 27900 | 27800 | 167 |
| 394 | 20230904 | 124900 | 2939483550 | 27750 | 27750 | 27750 | 27750 | 169 |
| 395 | 20230904 | 124800 | 2934793800 | 27800 | 27800 | 27800 | 27800 | 12 |
| 396 | 20230904 | 124700 | 2934460200 | 27800 | 27800 | 27800 | 27750 | 201 |
| 397 | 20230904 | 124600 | 2928873250 | 27750 | 27800 | 27800 | 27750 | 298 |
| 398 | 20230904 | 124500 | 2920598500 | 27800 | 27750 | 27800 | 27750 | 42 |
| 399 | 20230904 | 124400 | 2919432950 | 27750 | 27800 | 27800 | 27750 | 541 |
| 400 | 20230904 | 124300 | 2904419250 | 27850 | 27900 | 27900 | 27850 | 223 |
| 401 | 20230904 | 124200 | 2898197700 | 27900 | 27950 | 27950 | 27900 | 34 |
| 402 | 20230904 | 124100 | 2897247900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 403 | 20230904 | 124000 | 2897247900 | 27900 | 27900 | 27900 | 27900 | 25 |
| 404 | 20230904 | 123900 | 2896550400 | 27700 | 27750 | 27750 | 27700 | 197 |
| 405 | 20230904 | 123800 | 2891089750 | 27700 | 27900 | 27900 | 27700 | 1639 |
| 406 | 20230904 | 123700 | 2845576700 | 27900 | 27850 | 27900 | 27850 | 28 |
| 407 | 20230904 | 123600 | 2844796750 | 27850 | 27850 | 27850 | 27800 | 67 |
| 408 | 20230904 | 123500 | 2842931350 | 27850 | 27800 | 27850 | 27800 | 18 |
| 409 | 20230904 | 123400 | 2842430300 | 27800 | 27800 | 27800 | 27800 | 57 |
| 410 | 20230904 | 123300 | 2840845700 | 27750 | 27800 | 27800 | 27750 | 86 |
| 411 | 20230904 | 123200 | 2838455500 | 27750 | 27800 | 27800 | 27750 | 249 |
| 412 | 20230904 | 123100 | 2831536900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 413 | 20230904 | 123000 | 2831536900 | 27800 | 27850 | 27850 | 27800 | 66 |
| 414 | 20230904 | 122900 | 2829701400 | 27850 | 27850 | 27850 | 27850 | 45 |
| 415 | 20230904 | 122800 | 2828448150 | 27850 | 27850 | 27850 | 27850 | 10 |
| 416 | 20230904 | 122700 | 2828169650 | 27800 | 27800 | 27800 | 27800 | 4 |
| 417 | 20230904 | 122600 | 2828058450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 418 | 20230904 | 122500 | 2828058450 | 27800 | 27800 | 27800 | 27800 | 56 |
| 419 | 20230904 | 122400 | 2826501650 | 27750 | 27850 | 27850 | 27750 | 152 |
| 420 | 20230904 | 122300 | 2822279900 | 27800 | 27850 | 27850 | 27750 | 1247 |
| 421 | 20230904 | 122200 | 2787646700 | 27850 | 27900 | 27900 | 27850 | 297 |
| 422 | 20230904 | 122100 | 2779364900 | 27950 | 27950 | 27950 | 27950 | 112 |
| 423 | 20230904 | 122000 | 2776234500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 424 | 20230904 | 121900 | 2776234500 | 27950 | 27950 | 27950 | 27950 | 20 |
| 425 | 20230904 | 121800 | 2775675500 | 27900 | 27900 | 27900 | 27900 | 150 |
| 426 | 20230904 | 121700 | 2771490500 | 27900 | 27850 | 27900 | 27800 | 909 |
| 427 | 20230904 | 121600 | 2746197650 | 27850 | 27900 | 27900 | 27850 | 444 |
| 428 | 20230904 | 121500 | 2733831800 | 27900 | 27850 | 27900 | 27850 | 243 |
| 429 | 20230904 | 121400 | 2727052150 | 27950 | 27950 | 27950 | 27950 | 11 |
| 430 | 20230904 | 121300 | 2726744700 | 27950 | 27950 | 27950 | 27950 | 221 |
| 431 | 20230904 | 121200 | 2720567750 | 27950 | 27900 | 27950 | 27900 | 337 |
| 432 | 20230904 | 121100 | 2711163250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 433 | 20230904 | 121000 | 2711163250 | 27800 | 27750 | 27800 | 27750 | 197 |
| 434 | 20230904 | 120900 | 2705691500 | 27750 | 27850 | 27850 | 27750 | 1146 |
| 435 | 20230904 | 120800 | 2673882200 | 27850 | 27800 | 27850 | 27800 | 609 |
| 436 | 20230904 | 120700 | 2656951900 | 27800 | 27900 | 27900 | 27800 | 437 |
| 437 | 20230904 | 120600 | 2644796750 | 27800 | 27950 | 27950 | 27800 | 2496 |
| 438 | 20230904 | 120500 | 2575238800 | 27950 | 27950 | 27950 | 27950 | 4 |
| 439 | 20230904 | 120400 | 2575127000 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 440 | 20230904 | 120300 | 2501450800 | 27950 | 27950 | 27950 | 27950 | 65 |
| 441 | 20230904 | 120200 | 2499634050 | 27950 | 28000 | 28000 | 27950 | 97 |
| 442 | 20230904 | 120100 | 2496918100 | 28050 | 28000 | 28050 | 28000 | 74 |
| 443 | 20230904 | 120000 | 2494845150 | 28000 | 28000 | 28000 | 28000 | 216 |
| 444 | 20230904 | 115900 | 2488797150 | 28000 | 28000 | 28000 | 28000 | 2 |
| 445 | 20230904 | 115800 | 2488741150 | 28000 | 28000 | 28050 | 27950 | 2191 |
| 446 | 20230904 | 115700 | 2427393200 | 28050 | 28050 | 28100 | 28050 | 1570 |
| 447 | 20230904 | 115600 | 2383354400 | 28050 | 28100 | 28100 | 28050 | 124 |
| 448 | 20230904 | 115500 | 2379872500 | 28100 | 28150 | 28150 | 28100 | 1729 |
| 449 | 20230904 | 115400 | 2331275850 | 28150 | 28150 | 28150 | 28150 | 62 |
| 450 | 20230904 | 115300 | 2329530550 | 28150 | 28150 | 28150 | 28150 | 212 |
| 451 | 20230904 | 115200 | 2323562750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 452 | 20230904 | 115100 | 2323562750 | 28150 | 28150 | 28150 | 28150 | 1077 |
| 453 | 20230904 | 115000 | 2293245200 | 28150 | 28200 | 28200 | 28150 | 53 |
| 454 | 20230904 | 114900 | 2291753100 | 28200 | 28200 | 28200 | 28200 | 1 |
| 455 | 20230904 | 114800 | 2291724900 | 28200 | 28300 | 28300 | 28200 | 570 |
| 456 | 20230904 | 114700 | 2275647400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 457 | 20230904 | 114600 | 2275647400 | 28250 | 28200 | 28250 | 28200 | 22 |
| 458 | 20230904 | 114500 | 2275026900 | 28200 | 28200 | 28200 | 28200 | 77 |
| 459 | 20230904 | 114400 | 2272855500 | 28300 | 28250 | 28300 | 28250 | 111 |
| 460 | 20230904 | 114300 | 2269716250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 461 | 20230904 | 114200 | 2269716250 | 28150 | 28200 | 28200 | 28150 | 50 |
| 462 | 20230904 | 114100 | 2268307600 | 28200 | 28150 | 28200 | 28150 | 516 |
| 463 | 20230904 | 114000 | 2253758300 | 28200 | 28250 | 28250 | 28200 | 617 |
| 464 | 20230904 | 113900 | 2236352500 | 28250 | 28250 | 28250 | 28250 | 128 |
| 465 | 20230904 | 113800 | 2232736500 | 28250 | 28250 | 28250 | 28250 | 192 |
| 466 | 20230904 | 113700 | 2227312500 | 28250 | 28250 | 28250 | 28250 | 132 |
| 467 | 20230904 | 113600 | 2223583500 | 28250 | 28250 | 28250 | 28250 | 6 |
| 468 | 20230904 | 113500 | 2223414000 | 28250 | 28250 | 28250 | 28250 | 182 |
| 469 | 20230904 | 113400 | 2218272500 | 28250 | 28250 | 28250 | 28250 | 3 |
| 470 | 20230904 | 113300 | 2218187750 | 28250 | 28200 | 28250 | 28200 | 54 |
| 471 | 20230904 | 113200 | 2216662800 | 28200 | 28200 | 28200 | 28200 | 5 |
| 472 | 20230904 | 113100 | 2216521800 | 28200 | 28250 | 28250 | 28200 | 34 |
| 473 | 20230904 | 113000 | 2215562450 | 28250 | 28250 | 28250 | 28200 | 116 |
| 474 | 20230904 | 112900 | 2212290500 | 28300 | 28250 | 28300 | 28200 | 45 |
| 475 | 20230904 | 112800 | 2211020100 | 28250 | 28250 | 28250 | 28200 | 220 |
| 476 | 20230904 | 112700 | 2204811100 | 28250 | 28300 | 28300 | 28200 | 137 |
| 477 | 20230904 | 112600 | 2200942450 | 28300 | 28300 | 28300 | 28300 | 17 |
| 478 | 20230904 | 112500 | 2200461350 | 28300 | 28250 | 28300 | 28250 | 412 |
| 479 | 20230904 | 112400 | 2188818050 | 28250 | 28200 | 28250 | 28200 | 452 |
| 480 | 20230904 | 112300 | 2176054400 | 28200 | 28200 | 28250 | 28200 | 316 |
| 481 | 20230904 | 112200 | 2167140700 | 28200 | 28200 | 28200 | 28200 | 164 |
| 482 | 20230904 | 112100 | 2162515900 | 28200 | 28250 | 28250 | 28200 | 464 |
| 483 | 20230904 | 112000 | 2149420550 | 28250 | 28200 | 28250 | 28200 | 666 |
| 484 | 20230904 | 111900 | 2130637800 | 28200 | 28250 | 28250 | 28200 | 31 |
| 485 | 20230904 | 111800 | 2129762150 | 28250 | 28250 | 28250 | 28250 | 12 |
| 486 | 20230904 | 111700 | 2129423150 | 28300 | 28200 | 28300 | 28200 | 331 |
| 487 | 20230904 | 111600 | 2120057450 | 28200 | 28200 | 28200 | 28200 | 15 |
| 488 | 20230904 | 111500 | 2119634450 | 28200 | 28200 | 28200 | 28200 | 342 |
| 489 | 20230904 | 111400 | 2109990050 | 28200 | 28200 | 28200 | 28200 | 1 |
| 490 | 20230904 | 111300 | 2109961850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 491 | 20230904 | 111200 | 2109961850 | 28250 | 28300 | 28350 | 28250 | 587 |
| 492 | 20230904 | 111100 | 2093373450 | 28350 | 28400 | 28400 | 28300 | 435 |
| 493 | 20230904 | 111000 | 2081060400 | 28400 | 28400 | 28400 | 28400 | 123 |
| 494 | 20230904 | 110900 | 2077567200 | 28400 | 28300 | 28400 | 28300 | 21 |
| 495 | 20230904 | 110800 | 2076972800 | 28300 | 28300 | 28350 | 28300 | 81 |
| 496 | 20230904 | 110700 | 2074679500 | 28450 | 28350 | 28450 | 28350 | 100 |
| 497 | 20230904 | 110600 | 2071839850 | 28350 | 28400 | 28400 | 28350 | 301 |
| 498 | 20230904 | 110500 | 2063306450 | 28400 | 28400 | 28400 | 28400 | 327 |
| 499 | 20230904 | 110400 | 2054019650 | 28400 | 28450 | 28450 | 28400 | 126 |
| 500 | 20230904 | 110300 | 2050437050 | 28500 | 28550 | 28550 | 28500 | 549 |
| 501 | 20230904 | 110200 | 2034775300 | 28600 | 28600 | 28600 | 28600 | 2 |
| 502 | 20230904 | 110100 | 2034718100 | 28600 | 28700 | 28700 | 28600 | 314 |
| 503 | 20230904 | 110000 | 2025730400 | 28650 | 28700 | 28750 | 28650 | 584 |
| 504 | 20230904 | 105900 | 2008949950 | 28750 | 28750 | 28750 | 28750 | 365 |
| 505 | 20230904 | 105800 | 1998456200 | 28750 | 28700 | 28750 | 28700 | 89 |
| 506 | 20230904 | 105700 | 1995898850 | 28700 | 28700 | 28700 | 28700 | 1014 |
| 507 | 20230904 | 105600 | 1966797050 | 28650 | 28650 | 28750 | 28600 | 1365 |
| 508 | 20230904 | 105500 | 1927626650 | 28600 | 28550 | 28650 | 28550 | 1181 |
| 509 | 20230904 | 105400 | 1893834750 | 28550 | 28550 | 28600 | 28500 | 1144 |
| 510 | 20230904 | 105300 | 1861171550 | 28550 | 28500 | 28550 | 28500 | 449 |
| 511 | 20230904 | 105200 | 1848366800 | 28400 | 28400 | 28400 | 28400 | 242 |
| 512 | 20230904 | 105100 | 1841494000 | 28400 | 28450 | 28450 | 28400 | 921 |
| 513 | 20230904 | 105000 | 1815331500 | 28400 | 28400 | 28400 | 28400 | 589 |
| 514 | 20230904 | 104900 | 1798603900 | 28400 | 28350 | 28400 | 28350 | 46 |
| 515 | 20230904 | 104800 | 1797299750 | 28350 | 28350 | 28350 | 28350 | 107 |
| 516 | 20230904 | 104700 | 1794266300 | 28350 | 28350 | 28350 | 28350 | 83 |
| 517 | 20230904 | 104600 | 1791913250 | 28350 | 28400 | 28400 | 28350 | 195 |
| 518 | 20230904 | 104500 | 1786384750 | 28400 | 28350 | 28400 | 28350 | 142 |
| 519 | 20230904 | 104400 | 1782352000 | 28400 | 28350 | 28400 | 28350 | 129 |
| 520 | 20230904 | 104300 | 1778689900 | 28350 | 28250 | 28350 | 28250 | 226 |
| 521 | 20230904 | 104200 | 1772286500 | 28250 | 28200 | 28250 | 28200 | 417 |
| 522 | 20230904 | 104100 | 1760526350 | 28150 | 28150 | 28200 | 28150 | 33 |
| 523 | 20230904 | 104000 | 1759597350 | 28150 | 28150 | 28150 | 28150 | 233 |
| 524 | 20230904 | 103900 | 1753038400 | 28200 | 28150 | 28200 | 28150 | 204 |
| 525 | 20230904 | 103800 | 1747285800 | 28200 | 28150 | 28200 | 28150 | 411 |
| 526 | 20230904 | 103700 | 1735716050 | 28150 | 28150 | 28150 | 28100 | 63 |
| 527 | 20230904 | 103600 | 1733942800 | 28200 | 28150 | 28200 | 28100 | 257 |
| 528 | 20230904 | 103500 | 1726716150 | 28150 | 28150 | 28150 | 28150 | 41 |
| 529 | 20230904 | 103400 | 1725562000 | 28100 | 28100 | 28100 | 28100 | 775 |
| 530 | 20230904 | 103300 | 1703784500 | 28150 | 28150 | 28150 | 28100 | 110 |
| 531 | 20230904 | 103200 | 1700693100 | 28150 | 28150 | 28150 | 28150 | 201 |
| 532 | 20230904 | 103100 | 1695034950 | 28150 | 28150 | 28150 | 28150 | 28 |
| 533 | 20230904 | 103000 | 1694246750 | 28150 | 28150 | 28150 | 28100 | 133 |
| 534 | 20230904 | 102900 | 1690502850 | 28150 | 28150 | 28200 | 28150 | 720 |
| 535 | 20230904 | 102800 | 1670231850 | 28150 | 28200 | 28200 | 28150 | 26 |
| 536 | 20230904 | 102700 | 1669499850 | 28150 | 28250 | 28250 | 28150 | 251 |
| 537 | 20230904 | 102600 | 1662420700 | 28250 | 28250 | 28250 | 28250 | 56 |
| 538 | 20230904 | 102500 | 1660838700 | 28250 | 28200 | 28250 | 28150 | 27 |
| 539 | 20230904 | 102400 | 1660078400 | 28200 | 28150 | 28200 | 28150 | 414 |
| 540 | 20230904 | 102300 | 1648418750 | 28150 | 28200 | 28200 | 28150 | 75 |
| 541 | 20230904 | 102200 | 1646304800 | 28150 | 28150 | 28200 | 28150 | 37 |
| 542 | 20230904 | 102100 | 1645263050 | 28200 | 28200 | 28200 | 28200 | 592 |
| 543 | 20230904 | 102000 | 1628568650 | 28300 | 28250 | 28300 | 28200 | 61 |
| 544 | 20230904 | 101900 | 1626844400 | 28200 | 28200 | 28250 | 28200 | 573 |
| 545 | 20230904 | 101800 | 1610662350 | 28200 | 28300 | 28300 | 28200 | 1692 |
| 546 | 20230904 | 101700 | 1562889050 | 28300 | 28400 | 28400 | 28250 | 819 |
| 547 | 20230904 | 101600 | 1539706950 | 28400 | 28400 | 28400 | 28400 | 492 |
| 548 | 20230904 | 101500 | 1525734150 | 28450 | 28450 | 28450 | 28400 | 74 |
| 549 | 20230904 | 101400 | 1523631800 | 28450 | 28400 | 28450 | 28400 | 2 |
| 550 | 20230904 | 101300 | 1523574950 | 28400 | 28450 | 28450 | 28400 | 142 |
| 551 | 20230904 | 101200 | 1519541000 | 28450 | 28450 | 28550 | 28450 | 285 |
| 552 | 20230904 | 101100 | 1511432650 | 28550 | 28550 | 28550 | 28500 | 377 |
| 553 | 20230904 | 101000 | 1500683000 | 28550 | 28550 | 28550 | 28500 | 143 |
| 554 | 20230904 | 100900 | 1496603600 | 28550 | 28550 | 28600 | 28500 | 598 |
| 555 | 20230904 | 100800 | 1479522750 | 28500 | 28600 | 28600 | 28500 | 421 |
| 556 | 20230904 | 100700 | 1467489850 | 28600 | 28400 | 28600 | 28350 | 3981 |
| 557 | 20230904 | 100600 | 1354053850 | 28350 | 28350 | 28400 | 28300 | 56 |
| 558 | 20230904 | 100500 | 1352466200 | 28350 | 28400 | 28400 | 28350 | 38 |
| 559 | 20230904 | 100400 | 1351387400 | 28400 | 28350 | 28400 | 28350 | 35 |
| 560 | 20230904 | 100300 | 1350394600 | 28400 | 28300 | 28400 | 28250 | 635 |
| 561 | 20230904 | 100200 | 1332373600 | 28300 | 28250 | 28300 | 28250 | 40 |
| 562 | 20230904 | 100100 | 1331242100 | 28250 | 28300 | 28300 | 28250 | 23 |
| 563 | 20230904 | 100000 | 1330591950 | 28250 | 28250 | 28250 | 28250 | 39 |
| 564 | 20230904 | 095900 | 1329490200 | 28250 | 28250 | 28300 | 28250 | 286 |
| 565 | 20230904 | 095800 | 1321410650 | 28300 | 28250 | 28300 | 28250 | 169 |
| 566 | 20230904 | 095700 | 1316634900 | 28250 | 28250 | 28250 | 28250 | 203 |
| 567 | 20230904 | 095600 | 1310900150 | 28300 | 28350 | 28350 | 28300 | 1021 |
| 568 | 20230904 | 095500 | 1282005100 | 28400 | 28300 | 28400 | 28300 | 5 |
| 569 | 20230904 | 095400 | 1281863500 | 28300 | 28400 | 28400 | 28300 | 252 |
| 570 | 20230904 | 095300 | 1274721600 | 28400 | 28350 | 28400 | 28300 | 1627 |
| 571 | 20230904 | 095200 | 1228608800 | 28350 | 28400 | 28400 | 28350 | 22 |
| 572 | 20230904 | 095100 | 1227984250 | 28350 | 28400 | 28400 | 28350 | 126 |
| 573 | 20230904 | 095000 | 1224411350 | 28400 | 28350 | 28400 | 28350 | 147 |
| 574 | 20230904 | 094900 | 1220241750 | 28350 | 28350 | 28400 | 28350 | 299 |
| 575 | 20230904 | 094800 | 1211764850 | 28350 | 28400 | 28400 | 28350 | 1469 |
| 576 | 20230904 | 094700 | 1170085900 | 28400 | 28400 | 28400 | 28350 | 40 |
| 577 | 20230904 | 094600 | 1168950800 | 28350 | 28450 | 28450 | 28350 | 766 |
| 578 | 20230904 | 094500 | 1147208100 | 28450 | 28400 | 28450 | 28400 | 381 |
| 579 | 20230904 | 094400 | 1136384900 | 28400 | 28450 | 28450 | 28400 | 180 |
| 580 | 20230904 | 094300 | 1131264100 | 28400 | 28350 | 28450 | 28350 | 153 |
| 581 | 20230904 | 094200 | 1126921350 | 28350 | 28300 | 28350 | 28300 | 46 |
| 582 | 20230904 | 094100 | 1125618500 | 28300 | 28350 | 28350 | 28300 | 624 |
| 583 | 20230904 | 094000 | 1107930800 | 28400 | 28450 | 28500 | 28350 | 737 |
| 584 | 20230904 | 093900 | 1086997700 | 28450 | 28450 | 28450 | 28350 | 318 |
| 585 | 20230904 | 093800 | 1077967650 | 28450 | 28450 | 28450 | 28450 | 530 |
| 586 | 20230904 | 093700 | 1062889150 | 28450 | 28500 | 28500 | 28450 | 565 |
| 587 | 20230904 | 093600 | 1046798300 | 28400 | 28400 | 28500 | 28350 | 808 |
| 588 | 20230904 | 093500 | 1023802600 | 28350 | 28400 | 28400 | 28350 | 37 |
| 589 | 20230904 | 093400 | 1022752050 | 28350 | 28350 | 28400 | 28250 | 252 |
| 590 | 20230904 | 093300 | 1015609700 | 28350 | 28400 | 28400 | 28250 | 405 |
| 591 | 20230904 | 093200 | 1004108700 | 28400 | 28250 | 28400 | 28250 | 238 |
| 592 | 20230904 | 093100 | 997368400 | 28250 | 28250 | 28250 | 28200 | 500 |
| 593 | 20230904 | 093000 | 983268050 | 28200 | 28300 | 28300 | 28200 | 113 |
| 594 | 20230904 | 092900 | 980073400 | 28250 | 28250 | 28300 | 28250 | 285 |
| 595 | 20230904 | 092800 | 972022050 | 28250 | 28400 | 28450 | 28250 | 647 |
| 596 | 20230904 | 092700 | 953652600 | 28200 | 28250 | 28450 | 28200 | 1299 |
| 597 | 20230904 | 092600 | 916856750 | 28250 | 28250 | 28300 | 28250 | 226 |
| 598 | 20230904 | 092500 | 910469750 | 28250 | 28250 | 28400 | 28250 | 813 |
| 599 | 20230904 | 092400 | 887411650 | 28200 | 28200 | 28200 | 28150 | 607 |
| 600 | 20230904 | 092300 | 870294750 | 28200 | 28200 | 28300 | 28200 | 414 |
| 601 | 20230904 | 092200 | 858608250 | 28200 | 28200 | 28200 | 28200 | 309 |
| 602 | 20230904 | 092100 | 849894450 | 28200 | 28200 | 28200 | 28200 | 544 |
| 603 | 20230904 | 092000 | 834553650 | 28150 | 28250 | 28250 | 28150 | 803 |
| 604 | 20230904 | 091900 | 811911950 | 28300 | 28150 | 28300 | 28150 | 103 |
| 605 | 20230904 | 091800 | 809007850 | 28150 | 28150 | 28150 | 28100 | 607 |
| 606 | 20230904 | 091700 | 791921200 | 28200 | 28400 | 28400 | 28200 | 181 |
| 607 | 20230904 | 091600 | 786804100 | 28400 | 28350 | 28750 | 28150 | 2023 |
| 608 | 20230904 | 091500 | 729445150 | 28350 | 28350 | 28400 | 28250 | 1305 |
| 609 | 20230904 | 091400 | 692471950 | 28350 | 28150 | 28400 | 28150 | 498 |
| 610 | 20230904 | 091300 | 678402350 | 28100 | 27850 | 28100 | 27850 | 1729 |
| 611 | 20230904 | 091200 | 629999700 | 27850 | 27900 | 27950 | 27850 | 557 |
| 612 | 20230904 | 091100 | 614460900 | 27900 | 27950 | 28000 | 27850 | 830 |
| 613 | 20230904 | 091000 | 591290400 | 28000 | 27850 | 28000 | 27850 | 489 |
| 614 | 20230904 | 090900 | 577603400 | 27850 | 27850 | 28050 | 27800 | 409 |
| 615 | 20230904 | 090800 | 566210850 | 27850 | 28100 | 28100 | 27850 | 2053 |
| 616 | 20230904 | 090700 | 508803950 | 28100 | 28150 | 28150 | 28000 | 1699 |
| 617 | 20230904 | 090600 | 461116350 | 28050 | 28100 | 28200 | 28000 | 866 |
| 618 | 20230904 | 090500 | 436790750 | 28100 | 27950 | 28100 | 27900 | 780 |
| 619 | 20230904 | 090400 | 414982000 | 27750 | 27900 | 28100 | 27700 | 2932 |
| 620 | 20230904 | 090300 | 333259350 | 27950 | 27950 | 27950 | 27500 | 1815 |
| 621 | 20230904 | 090200 | 282837700 | 27950 | 27450 | 27950 | 27450 | 1992 |
| 622 | 20230904 | 090100 | 227970150 | 27500 | 27900 | 28050 | 27500 | 1847 |
| 623 | 20230904 | 090000 | 177078650 | 27900 | 27700 | 27900 | 27500 | 6384 |