33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 3 | 20230905 | 192100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230905 | 192000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230905 | 191900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230905 | 191800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230905 | 191700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230905 | 191600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230905 | 191500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230905 | 191400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230905 | 191300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230905 | 191200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230905 | 191100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230905 | 191000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230905 | 190900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230905 | 190800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230905 | 190700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230905 | 190600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230905 | 190500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230905 | 190400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230905 | 190300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230905 | 190200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230905 | 190100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230905 | 190000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230905 | 185900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230905 | 185800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230905 | 185700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230905 | 185600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230905 | 185500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230905 | 185400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230905 | 185300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230905 | 185200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 33 | 20230905 | 185100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230905 | 185000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230905 | 184900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230905 | 184800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230905 | 184700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230905 | 184600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230905 | 184500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230905 | 184400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230905 | 184300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230905 | 184200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230905 | 184100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230905 | 184000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230905 | 183900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230905 | 183800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230905 | 183700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230905 | 183600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230905 | 183500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230905 | 183400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230905 | 183300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230905 | 183200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230905 | 183100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230905 | 183000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230905 | 182900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230905 | 182800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230905 | 182700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230905 | 182600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230905 | 182500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230905 | 182400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230905 | 182300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230905 | 182200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 63 | 20230905 | 182100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230905 | 182000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230905 | 181900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230905 | 181800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230905 | 181700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230905 | 181600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230905 | 181500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230905 | 181400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230905 | 181300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230905 | 181200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230905 | 181100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230905 | 181000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230905 | 180900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230905 | 180800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230905 | 180700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230905 | 180600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230905 | 180500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230905 | 180400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230905 | 180300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230905 | 180200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230905 | 180100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230905 | 180000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230905 | 175900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230905 | 175800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230905 | 175700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230905 | 175600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230905 | 175500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230905 | 175400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230905 | 175300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230905 | 175200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 93 | 20230905 | 175100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230905 | 175000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230905 | 174900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230905 | 174800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230905 | 174700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230905 | 174600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230905 | 174500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230905 | 174400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230905 | 174300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230905 | 174200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230905 | 174100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230905 | 174000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230905 | 173900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230905 | 173800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230905 | 173700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230905 | 173600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230905 | 173500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230905 | 173400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230905 | 173300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230905 | 173200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230905 | 173100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230905 | 173000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230905 | 172900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230905 | 172800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230905 | 172700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230905 | 172600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230905 | 172500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230905 | 172400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230905 | 172300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230905 | 172200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 123 | 20230905 | 172100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230905 | 172000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230905 | 171900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230905 | 171800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230905 | 171700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230905 | 171600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230905 | 171500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230905 | 171400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230905 | 171300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230905 | 171200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230905 | 171100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230905 | 171000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230905 | 170900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230905 | 170800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230905 | 170700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230905 | 170600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230905 | 170500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230905 | 170400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230905 | 170300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230905 | 170200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230905 | 170100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230905 | 170000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230905 | 165900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230905 | 165800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230905 | 165700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230905 | 165600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230905 | 165500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230905 | 165400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230905 | 165300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230905 | 165200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 153 | 20230905 | 165100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230905 | 165000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230905 | 164900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230905 | 164800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230905 | 164700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230905 | 164600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230905 | 164500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230905 | 164400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230905 | 164300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230905 | 164200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230905 | 164100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230905 | 164000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230905 | 163900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230905 | 163800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230905 | 163700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230905 | 163600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230905 | 163500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230905 | 163400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230905 | 163300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230905 | 163200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230905 | 163100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230905 | 163000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230905 | 162900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230905 | 162800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230905 | 162700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230905 | 162600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230905 | 162500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230905 | 162400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230905 | 162300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230905 | 162200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 183 | 20230905 | 162100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230905 | 162000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230905 | 161900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230905 | 161800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230905 | 161700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230905 | 161600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230905 | 161500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230905 | 161400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230905 | 161300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230905 | 161200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230905 | 161100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230905 | 161000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230905 | 160900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230905 | 160800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230905 | 160700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230905 | 160600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230905 | 160500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230905 | 160400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230905 | 160300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230905 | 160200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230905 | 160100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230905 | 160000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230905 | 155900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230905 | 155800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230905 | 155700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230905 | 155600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230905 | 155500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230905 | 155400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230905 | 155300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230905 | 155200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 213 | 20230905 | 155100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230905 | 155000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230905 | 154900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230905 | 154800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230905 | 154700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230905 | 154600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230905 | 154500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230905 | 154400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230905 | 154300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230905 | 154200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230905 | 154100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230905 | 154000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230905 | 153900 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230905 | 153800 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230905 | 153700 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230905 | 153600 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230905 | 153500 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230905 | 153400 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230905 | 153300 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230905 | 153200 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230905 | 153100 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230905 | 153000 | 6758240250 | 27700 | 27700 | 27700 | 27700 | 2127 |
| 235 | 20230905 | 152900 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230905 | 152800 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230905 | 152700 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230905 | 152600 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230905 | 152500 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20230905 | 152400 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230905 | 152300 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230905 | 152200 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20230905 | 152100 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230905 | 152000 | 6699322350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230905 | 151900 | 6699322350 | 27700 | 27800 | 27800 | 27650 | 2775 |
| 246 | 20230905 | 151800 | 6622278350 | 27750 | 27550 | 27800 | 27500 | 1901 |
| 247 | 20230905 | 151700 | 6569737950 | 27450 | 27500 | 27550 | 27450 | 2860 |
| 248 | 20230905 | 151600 | 6491154400 | 27400 | 27450 | 27450 | 27400 | 1164 |
| 249 | 20230905 | 151500 | 6459230400 | 27450 | 27450 | 27450 | 27400 | 249 |
| 250 | 20230905 | 151400 | 6452397850 | 27400 | 27450 | 27550 | 27350 | 2585 |
| 251 | 20230905 | 151300 | 6381450950 | 27450 | 27450 | 27550 | 27300 | 404 |
| 252 | 20230905 | 151200 | 6370384300 | 27250 | 27500 | 27500 | 27250 | 4842 |
| 253 | 20230905 | 151100 | 6238007850 | 27550 | 27600 | 27600 | 27400 | 3681 |
| 254 | 20230905 | 151000 | 6136896100 | 27600 | 27600 | 27650 | 27550 | 493 |
| 255 | 20230905 | 150900 | 6123289750 | 27550 | 27800 | 27800 | 27550 | 3653 |
| 256 | 20230905 | 150800 | 6022142000 | 27750 | 27750 | 27800 | 27700 | 315 |
| 257 | 20230905 | 150700 | 6013395350 | 27800 | 27750 | 27800 | 27700 | 278 |
| 258 | 20230905 | 150600 | 6005681150 | 27700 | 27600 | 27750 | 27550 | 857 |
| 259 | 20230905 | 150500 | 5981993400 | 27550 | 27650 | 27650 | 27550 | 2162 |
| 260 | 20230905 | 150400 | 5922296050 | 27650 | 27550 | 27700 | 27550 | 1184 |
| 261 | 20230905 | 150300 | 5889593700 | 27500 | 27450 | 27550 | 27350 | 1757 |
| 262 | 20230905 | 150200 | 5841441100 | 27550 | 27400 | 27550 | 27350 | 4832 |
| 263 | 20230905 | 150100 | 5708992450 | 27450 | 27450 | 27600 | 27400 | 2847 |
| 264 | 20230905 | 150000 | 5630769200 | 27400 | 27700 | 27800 | 27400 | 6740 |
| 265 | 20230905 | 145900 | 5444941650 | 27650 | 27700 | 27850 | 27550 | 6008 |
| 266 | 20230905 | 145800 | 5278925650 | 27650 | 27950 | 27950 | 27650 | 6339 |
| 267 | 20230905 | 145700 | 5102652450 | 27950 | 28000 | 28000 | 27850 | 4501 |
| 268 | 20230905 | 145600 | 4976914050 | 28000 | 28150 | 28150 | 28000 | 2768 |
| 269 | 20230905 | 145500 | 4899215000 | 28150 | 28150 | 28150 | 28150 | 106 |
| 270 | 20230905 | 145400 | 4896231100 | 28150 | 28200 | 28200 | 28150 | 434 |
| 271 | 20230905 | 145300 | 4883994300 | 28200 | 28200 | 28200 | 28150 | 258 |
| 272 | 20230905 | 145200 | 4876727900 | 28250 | 28250 | 28250 | 28200 | 218 |
| 273 | 20230905 | 145100 | 4870570250 | 28150 | 28200 | 28200 | 28150 | 407 |
| 274 | 20230905 | 145000 | 4859093500 | 28200 | 28200 | 28200 | 28050 | 1812 |
| 275 | 20230905 | 144900 | 4808197900 | 28200 | 28200 | 28200 | 28050 | 1329 |
| 276 | 20230905 | 144800 | 4770758700 | 28100 | 28300 | 28300 | 28050 | 10854 |
| 277 | 20230905 | 144700 | 4464763200 | 28300 | 28450 | 28450 | 28300 | 2400 |
| 278 | 20230905 | 144600 | 4396666000 | 28400 | 28450 | 28450 | 28400 | 1202 |
| 279 | 20230905 | 144500 | 4362473350 | 28450 | 28500 | 28500 | 28450 | 278 |
| 280 | 20230905 | 144400 | 4354563250 | 28500 | 28500 | 28500 | 28400 | 3669 |
| 281 | 20230905 | 144300 | 4250115700 | 28500 | 28550 | 28550 | 28500 | 590 |
| 282 | 20230905 | 144200 | 4233279000 | 28650 | 28600 | 28700 | 28550 | 336 |
| 283 | 20230905 | 144100 | 4223660400 | 28650 | 28650 | 28650 | 28650 | 102 |
| 284 | 20230905 | 144000 | 4220738100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 285 | 20230905 | 143900 | 4220738100 | 28700 | 28700 | 28700 | 28700 | 17 |
| 286 | 20230905 | 143800 | 4220250200 | 28550 | 28550 | 28550 | 28550 | 2 |
| 287 | 20230905 | 143700 | 4220193100 | 28550 | 28500 | 28750 | 28500 | 23 |
| 288 | 20230905 | 143600 | 4219536150 | 28550 | 28600 | 28800 | 28500 | 1624 |
| 289 | 20230905 | 143500 | 4172985550 | 28500 | 28550 | 28550 | 28500 | 2662 |
| 290 | 20230905 | 143400 | 4097033050 | 28550 | 28600 | 28600 | 28550 | 730 |
| 291 | 20230905 | 143300 | 4076160550 | 28600 | 28700 | 28700 | 28600 | 418 |
| 292 | 20230905 | 143200 | 4064173500 | 28700 | 28700 | 28700 | 28700 | 136 |
| 293 | 20230905 | 143100 | 4060270300 | 28700 | 28700 | 28750 | 28700 | 712 |
| 294 | 20230905 | 143000 | 4039835100 | 28700 | 28750 | 28750 | 28700 | 195 |
| 295 | 20230905 | 142900 | 4034229950 | 28750 | 28750 | 28800 | 28750 | 59 |
| 296 | 20230905 | 142800 | 4032532700 | 28800 | 28800 | 28800 | 28750 | 70 |
| 297 | 20230905 | 142700 | 4030519100 | 28800 | 28750 | 28800 | 28750 | 87 |
| 298 | 20230905 | 142600 | 4028016000 | 28750 | 28800 | 28800 | 28750 | 104 |
| 299 | 20230905 | 142500 | 4025021750 | 28800 | 28800 | 28800 | 28750 | 9 |
| 300 | 20230905 | 142400 | 4024762800 | 28750 | 28750 | 28750 | 28750 | 6 |
| 301 | 20230905 | 142300 | 4024590300 | 28700 | 28700 | 28700 | 28700 | 8 |
| 302 | 20230905 | 142200 | 4024360700 | 28800 | 28800 | 28800 | 28800 | 156 |
| 303 | 20230905 | 142100 | 4019867900 | 28800 | 28800 | 28800 | 28800 | 272 |
| 304 | 20230905 | 142000 | 4012034300 | 28800 | 28700 | 28800 | 28700 | 158 |
| 305 | 20230905 | 141900 | 4007486600 | 28750 | 28750 | 28750 | 28750 | 23 |
| 306 | 20230905 | 141800 | 4006825350 | 28750 | 28700 | 28800 | 28650 | 897 |
| 307 | 20230905 | 141700 | 3981073400 | 28700 | 28650 | 28700 | 28650 | 236 |
| 308 | 20230905 | 141600 | 3974301700 | 28650 | 28700 | 28700 | 28650 | 202 |
| 309 | 20230905 | 141500 | 3968505250 | 28750 | 28800 | 28800 | 28700 | 765 |
| 310 | 20230905 | 141400 | 3946518850 | 28800 | 28800 | 28800 | 28750 | 133 |
| 311 | 20230905 | 141300 | 3942689000 | 28800 | 28900 | 28900 | 28800 | 194 |
| 312 | 20230905 | 141200 | 3937096500 | 28850 | 28900 | 28950 | 28850 | 131 |
| 313 | 20230905 | 141100 | 3933310750 | 28900 | 28950 | 28950 | 28850 | 291 |
| 314 | 20230905 | 141000 | 3924902700 | 28900 | 28900 | 28900 | 28900 | 255 |
| 315 | 20230905 | 140900 | 3917533200 | 28950 | 28950 | 28950 | 28900 | 107 |
| 316 | 20230905 | 140800 | 3914438800 | 28900 | 28900 | 28900 | 28900 | 81 |
| 317 | 20230905 | 140700 | 3912097900 | 28900 | 29000 | 29000 | 28900 | 461 |
| 318 | 20230905 | 140600 | 3898749100 | 29000 | 29050 | 29050 | 29000 | 878 |
| 319 | 20230905 | 140500 | 3873251750 | 29000 | 29000 | 29050 | 28950 | 764 |
| 320 | 20230905 | 140400 | 3851084600 | 28950 | 28950 | 29000 | 28900 | 1074 |
| 321 | 20230905 | 140300 | 3819977350 | 28900 | 28750 | 28900 | 28700 | 1453 |
| 322 | 20230905 | 140200 | 3778091700 | 28700 | 28750 | 28750 | 28700 | 53 |
| 323 | 20230905 | 140100 | 3776569450 | 28700 | 28750 | 28800 | 28700 | 197 |
| 324 | 20230905 | 140000 | 3770900550 | 28600 | 28850 | 28850 | 28600 | 622 |
| 325 | 20230905 | 135900 | 3753009400 | 28850 | 28850 | 28900 | 28850 | 60 |
| 326 | 20230905 | 135800 | 3751276900 | 28850 | 28800 | 28850 | 28750 | 307 |
| 327 | 20230905 | 135700 | 3742429450 | 28800 | 28900 | 29000 | 28800 | 233 |
| 328 | 20230905 | 135600 | 3735701150 | 28900 | 29000 | 29100 | 28900 | 2338 |
| 329 | 20230905 | 135500 | 3667871150 | 29000 | 28900 | 29050 | 28900 | 4425 |
| 330 | 20230905 | 135400 | 3539608700 | 28850 | 28850 | 28900 | 28800 | 795 |
| 331 | 20230905 | 135300 | 3516648100 | 28850 | 28550 | 28850 | 28550 | 7417 |
| 332 | 20230905 | 135200 | 3303613850 | 28650 | 28600 | 28650 | 28550 | 1143 |
| 333 | 20230905 | 135100 | 3270912400 | 28600 | 28650 | 28650 | 28600 | 53 |
| 334 | 20230905 | 135000 | 3269396100 | 28550 | 28600 | 28600 | 28550 | 215 |
| 335 | 20230905 | 134900 | 3263247250 | 28600 | 28600 | 28600 | 28550 | 387 |
| 336 | 20230905 | 134800 | 3252180500 | 28600 | 28600 | 28600 | 28600 | 137 |
| 337 | 20230905 | 134700 | 3248262300 | 28600 | 28650 | 28650 | 28600 | 477 |
| 338 | 20230905 | 134600 | 3234609600 | 28650 | 28650 | 28650 | 28600 | 392 |
| 339 | 20230905 | 134500 | 3223393100 | 28600 | 28600 | 28600 | 28600 | 11 |
| 340 | 20230905 | 134400 | 3223078500 | 28600 | 28450 | 28600 | 28450 | 2801 |
| 341 | 20230905 | 134300 | 3143179400 | 28450 | 28450 | 28500 | 28450 | 1555 |
| 342 | 20230905 | 134200 | 3098895300 | 28450 | 28500 | 28500 | 28450 | 235 |
| 343 | 20230905 | 134100 | 3092198850 | 28450 | 28450 | 28450 | 28450 | 238 |
| 344 | 20230905 | 134000 | 3085427750 | 28450 | 28500 | 28500 | 28450 | 5 |
| 345 | 20230905 | 133900 | 3085285350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 346 | 20230905 | 133800 | 3085256950 | 28450 | 28400 | 28450 | 28400 | 70 |
| 347 | 20230905 | 133700 | 3083265700 | 28400 | 28400 | 28400 | 28400 | 1 |
| 348 | 20230905 | 133600 | 3083237300 | 28450 | 28450 | 28450 | 28400 | 629 |
| 349 | 20230905 | 133500 | 3065343800 | 28450 | 28450 | 28450 | 28450 | 126 |
| 350 | 20230905 | 133400 | 3061759100 | 28450 | 28450 | 28450 | 28450 | 208 |
| 351 | 20230905 | 133300 | 3055841500 | 28400 | 28400 | 28400 | 28400 | 998 |
| 352 | 20230905 | 133200 | 3027498300 | 28400 | 28350 | 28400 | 28350 | 1078 |
| 353 | 20230905 | 133100 | 2996932350 | 28350 | 28400 | 28400 | 28350 | 35 |
| 354 | 20230905 | 133000 | 2995938850 | 28400 | 28450 | 28450 | 28350 | 2111 |
| 355 | 20230905 | 132900 | 2935962500 | 28400 | 28400 | 28400 | 28400 | 51 |
| 356 | 20230905 | 132800 | 2934514100 | 28400 | 28450 | 28450 | 28400 | 1464 |
| 357 | 20230905 | 132700 | 2892921950 | 28450 | 28450 | 28450 | 28450 | 8 |
| 358 | 20230905 | 132600 | 2892694350 | 28450 | 28450 | 28450 | 28450 | 60 |
| 359 | 20230905 | 132500 | 2890987350 | 28400 | 28450 | 28450 | 28400 | 1935 |
| 360 | 20230905 | 132400 | 2835937600 | 28500 | 28450 | 28500 | 28450 | 247 |
| 361 | 20230905 | 132300 | 2828907950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 362 | 20230905 | 132200 | 2828907950 | 28450 | 28450 | 28450 | 28450 | 22 |
| 363 | 20230905 | 132100 | 2828282050 | 28450 | 28450 | 28500 | 28400 | 872 |
| 364 | 20230905 | 132000 | 2803477000 | 28400 | 28400 | 28400 | 28400 | 16 |
| 365 | 20230905 | 131900 | 2803022600 | 28400 | 28400 | 28400 | 28400 | 151 |
| 366 | 20230905 | 131800 | 2798734200 | 28350 | 28450 | 28450 | 28350 | 1268 |
| 367 | 20230905 | 131700 | 2762718950 | 28400 | 28450 | 28450 | 28400 | 1365 |
| 368 | 20230905 | 131600 | 2723889950 | 28500 | 28500 | 28500 | 28500 | 9 |
| 369 | 20230905 | 131500 | 2723633450 | 28450 | 28450 | 28450 | 28450 | 1 |
| 370 | 20230905 | 131400 | 2723605000 | 28500 | 28550 | 28550 | 28450 | 1974 |
| 371 | 20230905 | 131300 | 2667354050 | 28550 | 28500 | 28550 | 28500 | 51 |
| 372 | 20230905 | 131200 | 2665900500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 373 | 20230905 | 131100 | 2665900500 | 28550 | 28550 | 28550 | 28550 | 30 |
| 374 | 20230905 | 131000 | 2665044000 | 28500 | 28550 | 28550 | 28500 | 115 |
| 375 | 20230905 | 130900 | 2661761450 | 28550 | 28550 | 28550 | 28550 | 4 |
| 376 | 20230905 | 130800 | 2661647250 | 28550 | 28550 | 28600 | 28550 | 120 |
| 377 | 20230905 | 130700 | 2658220650 | 28600 | 28600 | 28600 | 28600 | 64 |
| 378 | 20230905 | 130600 | 2656390250 | 28600 | 28600 | 28650 | 28600 | 62 |
| 379 | 20230905 | 130500 | 2654615050 | 28600 | 28550 | 28650 | 28550 | 31 |
| 380 | 20230905 | 130400 | 2653729350 | 28550 | 28650 | 28650 | 28550 | 24 |
| 381 | 20230905 | 130300 | 2653042050 | 28650 | 28550 | 28650 | 28500 | 2352 |
| 382 | 20230905 | 130200 | 2585818650 | 28500 | 28550 | 28550 | 28500 | 44 |
| 383 | 20230905 | 130100 | 2584563150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 384 | 20230905 | 130000 | 2584563150 | 28500 | 28500 | 28500 | 28500 | 4 |
| 385 | 20230905 | 125900 | 2584449150 | 28550 | 28500 | 28550 | 28500 | 28 |
| 386 | 20230905 | 125800 | 2583650150 | 28500 | 28500 | 28550 | 28500 | 309 |
| 387 | 20230905 | 125700 | 2574840550 | 28450 | 28500 | 28500 | 28450 | 1245 |
| 388 | 20230905 | 125600 | 2539365800 | 28500 | 28500 | 28500 | 28500 | 0 |
| 389 | 20230905 | 125500 | 2539365800 | 28500 | 28500 | 28500 | 28500 | 30 |
| 390 | 20230905 | 125400 | 2538510800 | 28500 | 28500 | 28550 | 28500 | 269 |
| 391 | 20230905 | 125300 | 2530844250 | 28500 | 28550 | 28550 | 28500 | 58 |
| 392 | 20230905 | 125200 | 2529191100 | 28500 | 28500 | 28500 | 28500 | 10 |
| 393 | 20230905 | 125100 | 2528906100 | 28500 | 28500 | 28500 | 28500 | 13 |
| 394 | 20230905 | 125000 | 2528535600 | 28500 | 28500 | 28550 | 28500 | 91 |
| 395 | 20230905 | 124900 | 2525940600 | 28500 | 28500 | 28500 | 28500 | 31 |
| 396 | 20230905 | 124800 | 2525057100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 397 | 20230905 | 124700 | 2525057100 | 28550 | 28600 | 28600 | 28550 | 10 |
| 398 | 20230905 | 124600 | 2524771200 | 28500 | 28650 | 28650 | 28500 | 1733 |
| 399 | 20230905 | 124500 | 2475186550 | 28650 | 28700 | 28700 | 28600 | 723 |
| 400 | 20230905 | 124400 | 2454476350 | 28700 | 28650 | 28700 | 28650 | 50 |
| 401 | 20230905 | 124300 | 2453041850 | 28650 | 28700 | 28700 | 28650 | 153 |
| 402 | 20230905 | 124200 | 2448651450 | 28650 | 28700 | 28700 | 28650 | 237 |
| 403 | 20230905 | 124100 | 2441854400 | 28700 | 28650 | 28700 | 28650 | 167 |
| 404 | 20230905 | 124000 | 2437062650 | 28700 | 28700 | 28700 | 28650 | 105 |
| 405 | 20230905 | 123900 | 2434049700 | 28650 | 28650 | 28700 | 28650 | 265 |
| 406 | 20230905 | 123800 | 2426455250 | 28650 | 28650 | 28700 | 28650 | 217 |
| 407 | 20230905 | 123700 | 2420231100 | 28700 | 28700 | 28700 | 28650 | 68 |
| 408 | 20230905 | 123600 | 2418280100 | 28700 | 28700 | 28700 | 28700 | 1 |
| 409 | 20230905 | 123500 | 2418251400 | 28700 | 28650 | 28700 | 28650 | 219 |
| 410 | 20230905 | 123400 | 2411968200 | 28700 | 28650 | 28700 | 28650 | 219 |
| 411 | 20230905 | 123300 | 2405689650 | 28600 | 28600 | 28700 | 28600 | 4156 |
| 412 | 20230905 | 123200 | 2286572550 | 28600 | 28650 | 28650 | 28600 | 672 |
| 413 | 20230905 | 123100 | 2267335850 | 28600 | 28650 | 28650 | 28600 | 437 |
| 414 | 20230905 | 123000 | 2254837600 | 28600 | 28650 | 28650 | 28600 | 246 |
| 415 | 20230905 | 122900 | 2247796050 | 28600 | 28600 | 28600 | 28600 | 92 |
| 416 | 20230905 | 122800 | 2245164850 | 28650 | 28600 | 28650 | 28600 | 7 |
| 417 | 20230905 | 122700 | 2244964350 | 28600 | 28600 | 28600 | 28600 | 1 |
| 418 | 20230905 | 122600 | 2244935750 | 28550 | 28600 | 28600 | 28550 | 2666 |
| 419 | 20230905 | 122500 | 2168697050 | 28600 | 28550 | 28600 | 28550 | 136 |
| 420 | 20230905 | 122400 | 2164814000 | 28550 | 28600 | 28600 | 28550 | 266 |
| 421 | 20230905 | 122300 | 2157207550 | 28550 | 28550 | 28550 | 28550 | 326 |
| 422 | 20230905 | 122200 | 2147900250 | 28500 | 28500 | 28600 | 28500 | 10 |
| 423 | 20230905 | 122100 | 2147615150 | 28500 | 28500 | 28500 | 28450 | 329 |
| 424 | 20230905 | 122000 | 2138239700 | 28600 | 28500 | 28600 | 28500 | 15 |
| 425 | 20230905 | 121900 | 2137811300 | 28500 | 28500 | 28550 | 28500 | 1834 |
| 426 | 20230905 | 121800 | 2085467600 | 28500 | 28500 | 28500 | 28500 | 124 |
| 427 | 20230905 | 121700 | 2081933600 | 28450 | 28500 | 28500 | 28450 | 838 |
| 428 | 20230905 | 121600 | 2058054100 | 28500 | 28500 | 28500 | 28500 | 1 |
| 429 | 20230905 | 121500 | 2058025600 | 28550 | 28500 | 28550 | 28450 | 311 |
| 430 | 20230905 | 121400 | 2049162450 | 28500 | 28450 | 28500 | 28450 | 185 |
| 431 | 20230905 | 121300 | 2043895450 | 28450 | 28450 | 28500 | 28450 | 1272 |
| 432 | 20230905 | 121200 | 2007648400 | 28450 | 28450 | 28450 | 28450 | 1 |
| 433 | 20230905 | 121100 | 2007619950 | 28400 | 28450 | 28450 | 28400 | 4 |
| 434 | 20230905 | 121000 | 2007506300 | 28400 | 28400 | 28400 | 28400 | 91 |
| 435 | 20230905 | 120900 | 2004921900 | 28350 | 28400 | 28500 | 28350 | 1519 |
| 436 | 20230905 | 120800 | 1961758050 | 28350 | 28350 | 28350 | 28350 | 10 |
| 437 | 20230905 | 120700 | 1961474550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 438 | 20230905 | 120600 | 1961474550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 439 | 20230905 | 120500 | 1961474550 | 28350 | 28400 | 28400 | 28300 | 220 |
| 440 | 20230905 | 120400 | 1955246850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 441 | 20230905 | 120300 | 1955246850 | 28350 | 28400 | 28400 | 28350 | 115 |
| 442 | 20230905 | 120200 | 1951981600 | 28300 | 28350 | 28350 | 28300 | 1088 |
| 443 | 20230905 | 120100 | 1921184950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 444 | 20230905 | 120000 | 1921184950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 445 | 20230905 | 115900 | 1921184950 | 28350 | 28350 | 28350 | 28350 | 20 |
| 446 | 20230905 | 115800 | 1920617950 | 28350 | 28300 | 28350 | 28300 | 352 |
| 447 | 20230905 | 115700 | 1910638850 | 28300 | 28350 | 28350 | 28300 | 103 |
| 448 | 20230905 | 115600 | 1907723800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 449 | 20230905 | 115500 | 1907723800 | 28300 | 28350 | 28350 | 28300 | 150 |
| 450 | 20230905 | 115400 | 1903472050 | 28300 | 28300 | 28300 | 28300 | 7 |
| 451 | 20230905 | 115300 | 1903273950 | 28300 | 28300 | 28300 | 28300 | 17 |
| 452 | 20230905 | 115200 | 1902792850 | 28300 | 28450 | 28450 | 28300 | 274 |
| 453 | 20230905 | 115100 | 1895018550 | 28450 | 28450 | 28500 | 28400 | 823 |
| 454 | 20230905 | 115000 | 1871605200 | 28450 | 28400 | 28450 | 28350 | 368 |
| 455 | 20230905 | 114900 | 1861155050 | 28400 | 28400 | 28400 | 28400 | 3 |
| 456 | 20230905 | 114800 | 1861069850 | 28400 | 28350 | 28400 | 28350 | 17 |
| 457 | 20230905 | 114700 | 1860587850 | 28350 | 28350 | 28350 | 28350 | 4 |
| 458 | 20230905 | 114600 | 1860474450 | 28350 | 28350 | 28350 | 28350 | 56 |
| 459 | 20230905 | 114500 | 1858886850 | 28350 | 28350 | 28350 | 28350 | 44 |
| 460 | 20230905 | 114400 | 1857639450 | 28350 | 28350 | 28350 | 28300 | 95 |
| 461 | 20230905 | 114300 | 1854946700 | 28350 | 28350 | 28350 | 28350 | 5 |
| 462 | 20230905 | 114200 | 1854804950 | 28350 | 28350 | 28400 | 28350 | 20 |
| 463 | 20230905 | 114100 | 1854237850 | 28350 | 28350 | 28350 | 28350 | 3 |
| 464 | 20230905 | 114000 | 1854152800 | 28350 | 28350 | 28350 | 28300 | 178 |
| 465 | 20230905 | 113900 | 1849107000 | 28350 | 28350 | 28350 | 28350 | 5 |
| 466 | 20230905 | 113800 | 1848965250 | 28350 | 28250 | 28350 | 28250 | 71 |
| 467 | 20230905 | 113700 | 1846959400 | 28300 | 28300 | 28300 | 28250 | 253 |
| 468 | 20230905 | 113600 | 1839800400 | 28300 | 28350 | 28350 | 28300 | 112 |
| 469 | 20230905 | 113500 | 1836625750 | 28400 | 28400 | 28400 | 28400 | 17 |
| 470 | 20230905 | 113400 | 1836142950 | 28300 | 28350 | 28350 | 28300 | 65 |
| 471 | 20230905 | 113300 | 1834300700 | 28350 | 28350 | 28350 | 28350 | 55 |
| 472 | 20230905 | 113200 | 1832741450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 473 | 20230905 | 113100 | 1832741450 | 28350 | 28450 | 28450 | 28350 | 388 |
| 474 | 20230905 | 113000 | 1821719000 | 28400 | 28400 | 28400 | 28400 | 4 |
| 475 | 20230905 | 112900 | 1821605400 | 28450 | 28400 | 28450 | 28400 | 135 |
| 476 | 20230905 | 112800 | 1817765550 | 28350 | 28350 | 28350 | 28350 | 50 |
| 477 | 20230905 | 112700 | 1816348050 | 28350 | 28400 | 28400 | 28350 | 136 |
| 478 | 20230905 | 112600 | 1812487450 | 28300 | 28300 | 28300 | 28300 | 53 |
| 479 | 20230905 | 112500 | 1810987550 | 28300 | 28350 | 28350 | 28300 | 73 |
| 480 | 20230905 | 112400 | 1808918600 | 28350 | 28350 | 28400 | 28300 | 1131 |
| 481 | 20230905 | 112300 | 1776810050 | 28350 | 28350 | 28350 | 28350 | 147 |
| 482 | 20230905 | 112200 | 1772642600 | 28350 | 28350 | 28350 | 28350 | 1 |
| 483 | 20230905 | 112100 | 1772614250 | 28350 | 28400 | 28400 | 28350 | 13 |
| 484 | 20230905 | 112000 | 1772245600 | 28350 | 28350 | 28350 | 28350 | 20 |
| 485 | 20230905 | 111900 | 1771678600 | 28350 | 28300 | 28350 | 28300 | 121 |
| 486 | 20230905 | 111800 | 1768249750 | 28300 | 28250 | 28300 | 28250 | 383 |
| 487 | 20230905 | 111700 | 1757429300 | 28250 | 28250 | 28250 | 28250 | 17 |
| 488 | 20230905 | 111600 | 1756949050 | 28350 | 28350 | 28350 | 28350 | 50 |
| 489 | 20230905 | 111500 | 1755531550 | 28250 | 28250 | 28250 | 28250 | 46 |
| 490 | 20230905 | 111400 | 1754232050 | 28250 | 28250 | 28250 | 28250 | 70 |
| 491 | 20230905 | 111300 | 1752254550 | 28300 | 28250 | 28350 | 28250 | 1007 |
| 492 | 20230905 | 111200 | 1723791900 | 28250 | 28350 | 28350 | 28250 | 101 |
| 493 | 20230905 | 111100 | 1720938450 | 28250 | 28250 | 28350 | 28250 | 206 |
| 494 | 20230905 | 111000 | 1715113700 | 28200 | 28250 | 28250 | 28200 | 90 |
| 495 | 20230905 | 110900 | 1712571500 | 28250 | 28250 | 28250 | 28250 | 1 |
| 496 | 20230905 | 110800 | 1712543250 | 28250 | 28400 | 28400 | 28250 | 466 |
| 497 | 20230905 | 110700 | 1699364950 | 28350 | 28350 | 28350 | 28350 | 2 |
| 498 | 20230905 | 110600 | 1699308250 | 28300 | 28300 | 28300 | 28300 | 34 |
| 499 | 20230905 | 110500 | 1698346050 | 28350 | 28400 | 28450 | 28350 | 310 |
| 500 | 20230905 | 110400 | 1689539250 | 28350 | 28300 | 28400 | 28300 | 1027 |
| 501 | 20230905 | 110300 | 1660410400 | 28300 | 28350 | 28350 | 28300 | 962 |
| 502 | 20230905 | 110200 | 1633141800 | 28400 | 28400 | 28400 | 28350 | 499 |
| 503 | 20230905 | 110100 | 1618970900 | 28400 | 28200 | 28400 | 28200 | 274 |
| 504 | 20230905 | 110000 | 1611204400 | 28300 | 28200 | 28300 | 28200 | 13 |
| 505 | 20230905 | 105900 | 1610837600 | 28200 | 28200 | 28200 | 28200 | 4 |
| 506 | 20230905 | 105800 | 1610724800 | 28200 | 28300 | 28300 | 28200 | 889 |
| 507 | 20230905 | 105700 | 1585605050 | 28250 | 28250 | 28250 | 28250 | 8 |
| 508 | 20230905 | 105600 | 1585379050 | 28250 | 28250 | 28250 | 28250 | 1 |
| 509 | 20230905 | 105500 | 1585350800 | 28250 | 28250 | 28250 | 28250 | 5 |
| 510 | 20230905 | 105400 | 1585209550 | 28250 | 28250 | 28250 | 28250 | 98 |
| 511 | 20230905 | 105300 | 1582441050 | 28250 | 28250 | 28250 | 28250 | 37 |
| 512 | 20230905 | 105200 | 1581395800 | 28250 | 28250 | 28250 | 28200 | 92 |
| 513 | 20230905 | 105100 | 1578797350 | 28250 | 28250 | 28250 | 28250 | 5 |
| 514 | 20230905 | 105000 | 1578656100 | 28300 | 28300 | 28300 | 28300 | 50 |
| 515 | 20230905 | 104900 | 1577241100 | 28200 | 28300 | 28300 | 28200 | 460 |
| 516 | 20230905 | 104800 | 1564247450 | 28250 | 28350 | 28350 | 28250 | 442 |
| 517 | 20230905 | 104700 | 1551740100 | 28300 | 28350 | 28350 | 28300 | 7 |
| 518 | 20230905 | 104600 | 1551541850 | 28350 | 28350 | 28350 | 28350 | 5 |
| 519 | 20230905 | 104500 | 1551400100 | 28300 | 28300 | 28300 | 28300 | 20 |
| 520 | 20230905 | 104400 | 1550834100 | 28350 | 28350 | 28400 | 28350 | 32 |
| 521 | 20230905 | 104300 | 1549926800 | 28400 | 28350 | 28400 | 28300 | 94 |
| 522 | 20230905 | 104200 | 1547259850 | 28400 | 28300 | 28400 | 28250 | 562 |
| 523 | 20230905 | 104100 | 1531335300 | 28400 | 28400 | 28400 | 28300 | 204 |
| 524 | 20230905 | 104000 | 1525543800 | 28350 | 28400 | 28400 | 28350 | 23 |
| 525 | 20230905 | 103900 | 1524890850 | 28400 | 28300 | 28400 | 28300 | 594 |
| 526 | 20230905 | 103800 | 1508050350 | 28300 | 28350 | 28350 | 28300 | 14 |
| 527 | 20230905 | 103700 | 1507654100 | 28400 | 28300 | 28400 | 28250 | 568 |
| 528 | 20230905 | 103600 | 1491578800 | 28250 | 28350 | 28350 | 28250 | 319 |
| 529 | 20230905 | 103500 | 1482560550 | 28300 | 28350 | 28350 | 28300 | 542 |
| 530 | 20230905 | 103400 | 1467197250 | 28350 | 28350 | 28400 | 28350 | 31 |
| 531 | 20230905 | 103300 | 1466317950 | 28300 | 28300 | 28350 | 28300 | 159 |
| 532 | 20230905 | 103200 | 1461816500 | 28300 | 28400 | 28400 | 28200 | 1359 |
| 533 | 20230905 | 103100 | 1423439750 | 28400 | 28300 | 28400 | 28300 | 202 |
| 534 | 20230905 | 103000 | 1417719250 | 28250 | 28300 | 28300 | 28250 | 639 |
| 535 | 20230905 | 102900 | 1399651700 | 28300 | 28350 | 28350 | 28300 | 277 |
| 536 | 20230905 | 102800 | 1391802500 | 28250 | 28250 | 28300 | 28200 | 2309 |
| 537 | 20230905 | 102700 | 1326556700 | 28250 | 28200 | 28250 | 28200 | 71 |
| 538 | 20230905 | 102600 | 1324553100 | 28200 | 28250 | 28250 | 28200 | 541 |
| 539 | 20230905 | 102500 | 1309272050 | 28300 | 28250 | 28300 | 28250 | 583 |
| 540 | 20230905 | 102400 | 1292790300 | 28250 | 28250 | 28300 | 28250 | 20 |
| 541 | 20230905 | 102300 | 1292225050 | 28300 | 28250 | 28300 | 28250 | 216 |
| 542 | 20230905 | 102200 | 1286119550 | 28300 | 28300 | 28300 | 28300 | 11 |
| 543 | 20230905 | 102100 | 1285808250 | 28250 | 28250 | 28250 | 28250 | 114 |
| 544 | 20230905 | 102000 | 1282587750 | 28250 | 28350 | 28400 | 28250 | 269 |
| 545 | 20230905 | 101900 | 1274972500 | 28350 | 28300 | 28400 | 28250 | 1300 |
| 546 | 20230905 | 101800 | 1238172000 | 28300 | 28300 | 28300 | 28250 | 134 |
| 547 | 20230905 | 101700 | 1234380450 | 28300 | 28300 | 28300 | 28300 | 15 |
| 548 | 20230905 | 101600 | 1233955950 | 28250 | 28250 | 28300 | 28250 | 173 |
| 549 | 20230905 | 101500 | 1229061900 | 28250 | 28350 | 28350 | 28250 | 830 |
| 550 | 20230905 | 101400 | 1205560200 | 28350 | 28450 | 28500 | 28350 | 503 |
| 551 | 20230905 | 101300 | 1191264250 | 28450 | 28400 | 28450 | 28350 | 1366 |
| 552 | 20230905 | 101200 | 1152452650 | 28400 | 28500 | 28550 | 28400 | 1517 |
| 553 | 20230905 | 101100 | 1109243000 | 28500 | 28350 | 28500 | 28350 | 3508 |
| 554 | 20230905 | 101000 | 1009625650 | 28300 | 28300 | 28350 | 28300 | 309 |
| 555 | 20230905 | 100900 | 1000875950 | 28300 | 28250 | 28300 | 28250 | 11 |
| 556 | 20230905 | 100800 | 1000564750 | 28250 | 28300 | 28300 | 28250 | 103 |
| 557 | 20230905 | 100700 | 997650600 | 28300 | 28300 | 28300 | 28300 | 33 |
| 558 | 20230905 | 100600 | 996716700 | 28350 | 28300 | 28350 | 28300 | 192 |
| 559 | 20230905 | 100500 | 991282550 | 28300 | 28300 | 28350 | 28250 | 184 |
| 560 | 20230905 | 100400 | 986076500 | 28300 | 28100 | 28300 | 28050 | 746 |
| 561 | 20230905 | 100300 | 964994750 | 28100 | 28100 | 28100 | 28000 | 658 |
| 562 | 20230905 | 100200 | 946540950 | 28050 | 28050 | 28050 | 28050 | 183 |
| 563 | 20230905 | 100100 | 941407800 | 28050 | 28150 | 28150 | 28050 | 120 |
| 564 | 20230905 | 100000 | 938036700 | 28150 | 28150 | 28150 | 28050 | 672 |
| 565 | 20230905 | 095900 | 919148650 | 28150 | 28150 | 28150 | 28100 | 314 |
| 566 | 20230905 | 095800 | 910311000 | 28150 | 28150 | 28150 | 28150 | 50 |
| 567 | 20230905 | 095700 | 908903500 | 28150 | 28200 | 28200 | 28150 | 269 |
| 568 | 20230905 | 095600 | 901323900 | 28150 | 28150 | 28250 | 28100 | 765 |
| 569 | 20230905 | 095500 | 879759050 | 28150 | 28200 | 28200 | 28150 | 733 |
| 570 | 20230905 | 095400 | 859095850 | 28200 | 28200 | 28200 | 28200 | 36 |
| 571 | 20230905 | 095300 | 858080650 | 28250 | 28250 | 28250 | 28250 | 43 |
| 572 | 20230905 | 095200 | 856865900 | 28250 | 28250 | 28250 | 28250 | 370 |
| 573 | 20230905 | 095100 | 846413400 | 28250 | 28300 | 28300 | 28250 | 145 |
| 574 | 20230905 | 095000 | 842313450 | 28300 | 28250 | 28300 | 28250 | 142 |
| 575 | 20230905 | 094900 | 838295550 | 28300 | 28250 | 28300 | 28250 | 24 |
| 576 | 20230905 | 094800 | 837617400 | 28250 | 28250 | 28300 | 28250 | 76 |
| 577 | 20230905 | 094700 | 835469900 | 28250 | 28300 | 28300 | 28200 | 689 |
| 578 | 20230905 | 094600 | 815978650 | 28300 | 28250 | 28300 | 28250 | 14 |
| 579 | 20230905 | 094500 | 815583000 | 28250 | 28200 | 28300 | 28200 | 366 |
| 580 | 20230905 | 094400 | 805237000 | 28150 | 28150 | 28150 | 28150 | 5 |
| 581 | 20230905 | 094300 | 805096250 | 28100 | 28200 | 28200 | 28100 | 757 |
| 582 | 20230905 | 094200 | 783795650 | 28200 | 28200 | 28200 | 28150 | 12 |
| 583 | 20230905 | 094100 | 783457300 | 28150 | 28150 | 28150 | 28150 | 292 |
| 584 | 20230905 | 094000 | 775237500 | 28150 | 28200 | 28200 | 28150 | 738 |
| 585 | 20230905 | 093900 | 754436400 | 28250 | 28300 | 28300 | 28250 | 363 |
| 586 | 20230905 | 093800 | 744164450 | 28300 | 28350 | 28350 | 28300 | 37 |
| 587 | 20230905 | 093700 | 743116100 | 28350 | 28350 | 28400 | 28300 | 440 |
| 588 | 20230905 | 093600 | 730649500 | 28350 | 28200 | 28350 | 28200 | 553 |
| 589 | 20230905 | 093500 | 714990750 | 28200 | 28350 | 28350 | 28200 | 613 |
| 590 | 20230905 | 093400 | 697651150 | 28400 | 28350 | 28450 | 28350 | 121 |
| 591 | 20230905 | 093300 | 694220200 | 28400 | 28400 | 28450 | 28300 | 413 |
| 592 | 20230905 | 093200 | 682503500 | 28450 | 28450 | 28450 | 28350 | 390 |
| 593 | 20230905 | 093100 | 671427700 | 28400 | 28500 | 28500 | 28400 | 73 |
| 594 | 20230905 | 093000 | 669352700 | 28350 | 28500 | 28500 | 28350 | 484 |
| 595 | 20230905 | 092900 | 655567000 | 28500 | 28550 | 28550 | 28450 | 272 |
| 596 | 20230905 | 092800 | 647808600 | 28550 | 28300 | 28650 | 28300 | 5312 |
| 597 | 20230905 | 092700 | 496348600 | 28250 | 28250 | 28300 | 28150 | 871 |
| 598 | 20230905 | 092600 | 471751850 | 28250 | 28300 | 28300 | 28250 | 3 |
| 599 | 20230905 | 092500 | 471667000 | 28300 | 28350 | 28350 | 28250 | 327 |
| 600 | 20230905 | 092400 | 462404600 | 28400 | 28350 | 28400 | 28300 | 644 |
| 601 | 20230905 | 092300 | 444146350 | 28350 | 28400 | 28400 | 28350 | 191 |
| 602 | 20230905 | 092200 | 438722850 | 28350 | 28400 | 28400 | 28350 | 887 |
| 603 | 20230905 | 092100 | 413540250 | 28400 | 28500 | 28500 | 28350 | 632 |
| 604 | 20230905 | 092000 | 395572000 | 28400 | 28450 | 28500 | 28350 | 470 |
| 605 | 20230905 | 091900 | 382204750 | 28400 | 28450 | 28450 | 28400 | 200 |
| 606 | 20230905 | 091800 | 376518600 | 28450 | 28450 | 28500 | 28400 | 675 |
| 607 | 20230905 | 091700 | 357296000 | 28400 | 28300 | 28450 | 28300 | 341 |
| 608 | 20230905 | 091600 | 347618100 | 28300 | 28400 | 28450 | 28250 | 827 |
| 609 | 20230905 | 091500 | 324104200 | 28400 | 28350 | 28400 | 28250 | 707 |
| 610 | 20230905 | 091400 | 304068050 | 28400 | 28450 | 28450 | 28350 | 280 |
| 611 | 20230905 | 091300 | 296119150 | 28350 | 28300 | 28400 | 28250 | 1033 |
| 612 | 20230905 | 091200 | 266817050 | 28150 | 28150 | 28200 | 28150 | 260 |
| 613 | 20230905 | 091100 | 259491650 | 28150 | 28250 | 28250 | 28150 | 528 |
| 614 | 20230905 | 091000 | 244588900 | 28250 | 28150 | 28250 | 28150 | 143 |
| 615 | 20230905 | 090900 | 240558400 | 28250 | 28250 | 28250 | 28250 | 13 |
| 616 | 20230905 | 090800 | 240191150 | 28250 | 28350 | 28400 | 28250 | 1066 |
| 617 | 20230905 | 090700 | 210009850 | 28350 | 28200 | 28350 | 28200 | 606 |
| 618 | 20230905 | 090600 | 192861200 | 28150 | 28250 | 28250 | 28150 | 796 |
| 619 | 20230905 | 090500 | 170412200 | 28150 | 28000 | 28250 | 27950 | 1142 |
| 620 | 20230905 | 090400 | 138344450 | 28000 | 27950 | 28000 | 27850 | 638 |
| 621 | 20230905 | 090300 | 120536450 | 27900 | 28050 | 28050 | 27900 | 1151 |
| 622 | 20230905 | 090200 | 88342650 | 27950 | 27950 | 28000 | 27900 | 1610 |
| 623 | 20230905 | 090100 | 43294850 | 27900 | 27850 | 27900 | 27800 | 209 |
| 624 | 20230905 | 090000 | 37466450 | 27750 | 27900 | 27900 | 27700 | 1346 |