33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 3 | 20230906 | 192200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20230906 | 192100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20230906 | 192000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20230906 | 191900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20230906 | 191800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20230906 | 191700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20230906 | 191600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20230906 | 191500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20230906 | 191400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20230906 | 191300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20230906 | 191200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20230906 | 191100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20230906 | 191000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20230906 | 190900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20230906 | 190800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20230906 | 190700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20230906 | 190600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20230906 | 190500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20230906 | 190400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20230906 | 190300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20230906 | 190200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20230906 | 190100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20230906 | 190000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20230906 | 185900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20230906 | 185800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20230906 | 185700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20230906 | 185600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20230906 | 185500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20230906 | 185400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20230906 | 185300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 33 | 20230906 | 185200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20230906 | 185100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20230906 | 185000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20230906 | 184900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20230906 | 184800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20230906 | 184700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20230906 | 184600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20230906 | 184500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20230906 | 184400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20230906 | 184300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20230906 | 184200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20230906 | 184100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20230906 | 184000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20230906 | 183900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20230906 | 183800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20230906 | 183700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20230906 | 183600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20230906 | 183500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20230906 | 183400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20230906 | 183300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20230906 | 183200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20230906 | 183100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20230906 | 183000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20230906 | 182900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20230906 | 182800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20230906 | 182700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20230906 | 182600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20230906 | 182500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20230906 | 182400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20230906 | 182300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 63 | 20230906 | 182200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20230906 | 182100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20230906 | 182000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20230906 | 181900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20230906 | 181800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20230906 | 181700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20230906 | 181600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20230906 | 181500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20230906 | 181400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20230906 | 181300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20230906 | 181200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20230906 | 181100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20230906 | 181000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20230906 | 180900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20230906 | 180800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20230906 | 180700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20230906 | 180600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20230906 | 180500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20230906 | 180400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20230906 | 180300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20230906 | 180200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20230906 | 180100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20230906 | 180000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20230906 | 175900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20230906 | 175800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20230906 | 175700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20230906 | 175600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20230906 | 175500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20230906 | 175400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20230906 | 175300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 93 | 20230906 | 175200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20230906 | 175100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20230906 | 175000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20230906 | 174900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20230906 | 174800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20230906 | 174700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20230906 | 174600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20230906 | 174500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20230906 | 174400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20230906 | 174300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20230906 | 174200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20230906 | 174100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20230906 | 174000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20230906 | 173900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20230906 | 173800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20230906 | 173700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20230906 | 173600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20230906 | 173500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20230906 | 173400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20230906 | 173300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20230906 | 173200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20230906 | 173100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20230906 | 173000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20230906 | 172900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20230906 | 172800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20230906 | 172700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20230906 | 172600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20230906 | 172500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20230906 | 172400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20230906 | 172300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 123 | 20230906 | 172200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20230906 | 172100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20230906 | 172000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20230906 | 171900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20230906 | 171800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20230906 | 171700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20230906 | 171600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20230906 | 171500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20230906 | 171400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20230906 | 171300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20230906 | 171200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20230906 | 171100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20230906 | 171000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20230906 | 170900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20230906 | 170800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20230906 | 170700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20230906 | 170600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20230906 | 170500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20230906 | 170400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20230906 | 170300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20230906 | 170200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20230906 | 170100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20230906 | 170000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20230906 | 165900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20230906 | 165800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20230906 | 165700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20230906 | 165600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20230906 | 165500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20230906 | 165400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20230906 | 165300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 153 | 20230906 | 165200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20230906 | 165100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20230906 | 165000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20230906 | 164900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20230906 | 164800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20230906 | 164700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20230906 | 164600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20230906 | 164500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20230906 | 164400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20230906 | 164300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20230906 | 164200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20230906 | 164100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20230906 | 164000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20230906 | 163900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20230906 | 163800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20230906 | 163700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20230906 | 163600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20230906 | 163500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20230906 | 163400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20230906 | 163300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20230906 | 163200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20230906 | 163100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20230906 | 163000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20230906 | 162900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20230906 | 162800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20230906 | 162700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20230906 | 162600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20230906 | 162500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20230906 | 162400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20230906 | 162300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 183 | 20230906 | 162200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20230906 | 162100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20230906 | 162000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20230906 | 161900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20230906 | 161800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20230906 | 161700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20230906 | 161600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20230906 | 161500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20230906 | 161400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20230906 | 161300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20230906 | 161200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20230906 | 161100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20230906 | 161000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20230906 | 160900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20230906 | 160800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20230906 | 160700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20230906 | 160600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20230906 | 160500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20230906 | 160400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20230906 | 160300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20230906 | 160200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20230906 | 160100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20230906 | 160000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20230906 | 155900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20230906 | 155800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20230906 | 155700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20230906 | 155600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20230906 | 155500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20230906 | 155400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20230906 | 155300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 213 | 20230906 | 155200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20230906 | 155100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20230906 | 155000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20230906 | 154900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20230906 | 154800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20230906 | 154700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20230906 | 154600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20230906 | 154500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20230906 | 154400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20230906 | 154300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20230906 | 154200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20230906 | 154100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20230906 | 154000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20230906 | 153900 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20230906 | 153800 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20230906 | 153700 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20230906 | 153600 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20230906 | 153500 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20230906 | 153400 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20230906 | 153300 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20230906 | 153200 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20230906 | 153100 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20230906 | 153000 | 9224273650 | 25750 | 25750 | 25750 | 25750 | 6388 |
| 236 | 20230906 | 152900 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230906 | 152800 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230906 | 152700 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20230906 | 152600 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20230906 | 152500 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20230906 | 152400 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20230906 | 152300 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20230906 | 152200 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20230906 | 152100 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20230906 | 152000 | 9059782650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20230906 | 151900 | 9059782650 | 25800 | 25850 | 25900 | 25750 | 3777 |
| 247 | 20230906 | 151800 | 8962307550 | 25900 | 25900 | 25950 | 25850 | 456 |
| 248 | 20230906 | 151700 | 8950489500 | 25950 | 25900 | 25950 | 25850 | 1160 |
| 249 | 20230906 | 151600 | 8920447200 | 25900 | 25950 | 25950 | 25850 | 803 |
| 250 | 20230906 | 151500 | 8899648950 | 25950 | 25950 | 25950 | 25900 | 63 |
| 251 | 20230906 | 151400 | 8898014950 | 25900 | 25900 | 25950 | 25850 | 531 |
| 252 | 20230906 | 151300 | 8884262450 | 25900 | 25950 | 25950 | 25850 | 193 |
| 253 | 20230906 | 151200 | 8879255800 | 25950 | 25850 | 25950 | 25850 | 211 |
| 254 | 20230906 | 151100 | 8873794500 | 25850 | 25950 | 25950 | 25850 | 853 |
| 255 | 20230906 | 151000 | 8851703500 | 25900 | 25900 | 25950 | 25900 | 233 |
| 256 | 20230906 | 150900 | 8845661300 | 25950 | 25950 | 25950 | 25950 | 91 |
| 257 | 20230906 | 150800 | 8843299850 | 25900 | 25800 | 25950 | 25750 | 1756 |
| 258 | 20230906 | 150700 | 8797923300 | 25750 | 25800 | 25800 | 25750 | 818 |
| 259 | 20230906 | 150600 | 8776844650 | 25800 | 25800 | 25850 | 25700 | 4558 |
| 260 | 20230906 | 150500 | 8659628200 | 25850 | 25900 | 25900 | 25800 | 753 |
| 261 | 20230906 | 150400 | 8640158850 | 25900 | 26000 | 26000 | 25900 | 1918 |
| 262 | 20230906 | 150300 | 8590383150 | 26000 | 26000 | 26000 | 25950 | 397 |
| 263 | 20230906 | 150200 | 8580061750 | 25950 | 26050 | 26100 | 25950 | 1046 |
| 264 | 20230906 | 150100 | 8552850400 | 26050 | 26050 | 26050 | 26000 | 289 |
| 265 | 20230906 | 150000 | 8545323350 | 26000 | 26050 | 26050 | 26000 | 426 |
| 266 | 20230906 | 145900 | 8534228050 | 26000 | 26100 | 26100 | 26000 | 566 |
| 267 | 20230906 | 145800 | 8519477800 | 26100 | 26000 | 26100 | 25950 | 402 |
| 268 | 20230906 | 145700 | 8509025800 | 25950 | 25900 | 26000 | 25850 | 1103 |
| 269 | 20230906 | 145600 | 8480468050 | 25850 | 25750 | 25850 | 25750 | 947 |
| 270 | 20230906 | 145500 | 8456017450 | 25800 | 25750 | 25800 | 25700 | 1056 |
| 271 | 20230906 | 145400 | 8428831800 | 25700 | 25800 | 25850 | 25700 | 1414 |
| 272 | 20230906 | 145300 | 8392402000 | 25800 | 25750 | 25850 | 25750 | 322 |
| 273 | 20230906 | 145200 | 8384085400 | 25750 | 25750 | 25850 | 25700 | 2651 |
| 274 | 20230906 | 145100 | 8315773850 | 25750 | 25700 | 25800 | 25650 | 2622 |
| 275 | 20230906 | 145000 | 8248364750 | 25650 | 25700 | 25700 | 25650 | 1505 |
| 276 | 20230906 | 144900 | 8209718850 | 25650 | 25900 | 25900 | 25650 | 6802 |
| 277 | 20230906 | 144800 | 8034708900 | 25800 | 25900 | 25900 | 25800 | 1584 |
| 278 | 20230906 | 144700 | 7993826900 | 25850 | 25900 | 25900 | 25800 | 1785 |
| 279 | 20230906 | 144600 | 7947713850 | 25900 | 25850 | 25900 | 25850 | 1139 |
| 280 | 20230906 | 144500 | 7918264700 | 25800 | 25950 | 26000 | 25800 | 5202 |
| 281 | 20230906 | 144400 | 7783861000 | 25950 | 26000 | 26050 | 25950 | 7184 |
| 282 | 20230906 | 144300 | 7597146150 | 26000 | 26000 | 26050 | 26000 | 882 |
| 283 | 20230906 | 144200 | 7574195600 | 26050 | 26050 | 26100 | 26000 | 605 |
| 284 | 20230906 | 144100 | 7558456800 | 26100 | 26150 | 26150 | 26050 | 4282 |
| 285 | 20230906 | 144000 | 7446870900 | 26150 | 26100 | 26150 | 26100 | 256 |
| 286 | 20230906 | 143900 | 7440176950 | 26100 | 26150 | 26150 | 26100 | 2033 |
| 287 | 20230906 | 143800 | 7387113150 | 26100 | 26250 | 26250 | 26100 | 1504 |
| 288 | 20230906 | 143700 | 7347807900 | 26250 | 26250 | 26250 | 26200 | 415 |
| 289 | 20230906 | 143600 | 7336917000 | 26200 | 26200 | 26200 | 26150 | 138 |
| 290 | 20230906 | 143500 | 7333302850 | 26200 | 26150 | 26250 | 26150 | 2495 |
| 291 | 20230906 | 143400 | 7267968950 | 26150 | 26100 | 26150 | 26050 | 1198 |
| 292 | 20230906 | 143300 | 7236704950 | 26100 | 26200 | 26200 | 26050 | 2052 |
| 293 | 20230906 | 143200 | 7183142550 | 26200 | 26150 | 26200 | 26100 | 2442 |
| 294 | 20230906 | 143100 | 7119387350 | 26100 | 26100 | 26200 | 26100 | 925 |
| 295 | 20230906 | 143000 | 7095215600 | 26100 | 26200 | 26200 | 26100 | 252 |
| 296 | 20230906 | 142900 | 7088623200 | 26200 | 26100 | 26200 | 26050 | 1403 |
| 297 | 20230906 | 142800 | 7052005300 | 26100 | 26100 | 26100 | 26050 | 1466 |
| 298 | 20230906 | 142700 | 7013812300 | 26100 | 26150 | 26150 | 26050 | 6199 |
| 299 | 20230906 | 142600 | 6851949250 | 26200 | 26150 | 26200 | 26150 | 1024 |
| 300 | 20230906 | 142500 | 6825168500 | 26250 | 26250 | 26250 | 26150 | 4121 |
| 301 | 20230906 | 142400 | 6717175200 | 26250 | 26250 | 26300 | 26200 | 515 |
| 302 | 20230906 | 142300 | 6703658400 | 26250 | 26250 | 26250 | 26200 | 1045 |
| 303 | 20230906 | 142200 | 6676238000 | 26250 | 26250 | 26300 | 26250 | 142 |
| 304 | 20230906 | 142100 | 6672510050 | 26250 | 26300 | 26300 | 26250 | 269 |
| 305 | 20230906 | 142000 | 6665444150 | 26300 | 26300 | 26300 | 26250 | 653 |
| 306 | 20230906 | 141900 | 6648276000 | 26300 | 26300 | 26350 | 26250 | 503 |
| 307 | 20230906 | 141800 | 6635047150 | 26250 | 26250 | 26300 | 26200 | 2584 |
| 308 | 20230906 | 141700 | 6567279800 | 26250 | 26300 | 26350 | 26200 | 6688 |
| 309 | 20230906 | 141600 | 6391648350 | 26350 | 26350 | 26350 | 26300 | 330 |
| 310 | 20230906 | 141500 | 6382961600 | 26350 | 26350 | 26350 | 26300 | 5226 |
| 311 | 20230906 | 141400 | 6245463450 | 26300 | 26350 | 26350 | 26300 | 313 |
| 312 | 20230906 | 141300 | 6237223850 | 26350 | 26350 | 26350 | 26300 | 3964 |
| 313 | 20230906 | 141200 | 6132953700 | 26300 | 26400 | 26400 | 26300 | 2488 |
| 314 | 20230906 | 141100 | 6067453250 | 26350 | 26400 | 26400 | 26350 | 1330 |
| 315 | 20230906 | 141000 | 6032379450 | 26400 | 26400 | 26400 | 26350 | 1389 |
| 316 | 20230906 | 140900 | 5995764450 | 26350 | 26350 | 26450 | 26350 | 4520 |
| 317 | 20230906 | 140800 | 5876603750 | 26350 | 26400 | 26400 | 26350 | 1175 |
| 318 | 20230906 | 140700 | 5845585800 | 26400 | 26450 | 26450 | 26400 | 113 |
| 319 | 20230906 | 140600 | 5842601000 | 26450 | 26450 | 26450 | 26400 | 1106 |
| 320 | 20230906 | 140500 | 5813392150 | 26400 | 26400 | 26450 | 26350 | 981 |
| 321 | 20230906 | 140400 | 5787494850 | 26400 | 26500 | 26500 | 26350 | 2501 |
| 322 | 20230906 | 140300 | 5721485800 | 26450 | 26450 | 26500 | 26450 | 1050 |
| 323 | 20230906 | 140200 | 5693672450 | 26500 | 26450 | 26500 | 26400 | 1105 |
| 324 | 20230906 | 140100 | 5664411400 | 26450 | 26450 | 26450 | 26400 | 384 |
| 325 | 20230906 | 140000 | 5654255800 | 26450 | 26500 | 26500 | 26450 | 346 |
| 326 | 20230906 | 135900 | 5645097150 | 26500 | 26450 | 26500 | 26400 | 1925 |
| 327 | 20230906 | 135800 | 5594190350 | 26450 | 26400 | 26500 | 26400 | 674 |
| 328 | 20230906 | 135700 | 5576389800 | 26350 | 26400 | 26500 | 26350 | 178 |
| 329 | 20230906 | 135600 | 5571690950 | 26350 | 26450 | 26450 | 26350 | 9106 |
| 330 | 20230906 | 135500 | 5331176300 | 26450 | 26550 | 26550 | 26450 | 4759 |
| 331 | 20230906 | 135400 | 5205063050 | 26550 | 26700 | 26700 | 26500 | 11809 |
| 332 | 20230906 | 135300 | 4891581000 | 26700 | 26700 | 26700 | 26650 | 244 |
| 333 | 20230906 | 135200 | 4885067150 | 26750 | 26750 | 26750 | 26650 | 1246 |
| 334 | 20230906 | 135100 | 4851805750 | 26750 | 26750 | 26750 | 26750 | 17 |
| 335 | 20230906 | 135000 | 4851351000 | 26750 | 26750 | 26800 | 26700 | 590 |
| 336 | 20230906 | 134900 | 4835565750 | 26750 | 26750 | 26750 | 26700 | 1103 |
| 337 | 20230906 | 134800 | 4806062200 | 26750 | 26900 | 26900 | 26750 | 399 |
| 338 | 20230906 | 134700 | 4795356000 | 26800 | 26800 | 26800 | 26800 | 30 |
| 339 | 20230906 | 134600 | 4794552000 | 26800 | 26800 | 27000 | 26750 | 2254 |
| 340 | 20230906 | 134500 | 4734045900 | 26800 | 26850 | 26850 | 26800 | 19 |
| 341 | 20230906 | 134400 | 4733536150 | 26850 | 26850 | 26850 | 26850 | 35 |
| 342 | 20230906 | 134300 | 4732596400 | 26850 | 26800 | 26850 | 26800 | 25 |
| 343 | 20230906 | 134200 | 4731925400 | 26850 | 26850 | 26900 | 26850 | 533 |
| 344 | 20230906 | 134100 | 4717589250 | 26800 | 26750 | 26800 | 26750 | 29 |
| 345 | 20230906 | 134000 | 4716812600 | 26700 | 26800 | 26800 | 26700 | 121 |
| 346 | 20230906 | 133900 | 4713578400 | 26700 | 26750 | 26750 | 26700 | 21 |
| 347 | 20230906 | 133800 | 4713016700 | 26900 | 26900 | 26900 | 26800 | 27 |
| 348 | 20230906 | 133700 | 4712291500 | 26900 | 26850 | 26900 | 26800 | 60 |
| 349 | 20230906 | 133600 | 4710680450 | 26900 | 26850 | 26900 | 26650 | 371 |
| 350 | 20230906 | 133500 | 4700715450 | 26900 | 26800 | 26900 | 26650 | 6304 |
| 351 | 20230906 | 133400 | 4532142250 | 26800 | 26850 | 26900 | 26800 | 264 |
| 352 | 20230906 | 133300 | 4525047100 | 26900 | 26900 | 26900 | 26900 | 2 |
| 353 | 20230906 | 133200 | 4524993300 | 26900 | 26900 | 26950 | 26850 | 361 |
| 354 | 20230906 | 133100 | 4515298100 | 26950 | 26950 | 26950 | 26850 | 337 |
| 355 | 20230906 | 133000 | 4506237250 | 26950 | 26950 | 26950 | 26950 | 10 |
| 356 | 20230906 | 132900 | 4505967750 | 27000 | 27000 | 27000 | 27000 | 5 |
| 357 | 20230906 | 132800 | 4505832750 | 27000 | 27000 | 27000 | 27000 | 0 |
| 358 | 20230906 | 132700 | 4505832750 | 27000 | 26950 | 27050 | 26900 | 1489 |
| 359 | 20230906 | 132600 | 4465709400 | 26950 | 27000 | 27000 | 26950 | 439 |
| 360 | 20230906 | 132500 | 4453858400 | 27050 | 27100 | 27100 | 27050 | 43 |
| 361 | 20230906 | 132400 | 4452693250 | 27100 | 27050 | 27100 | 27000 | 665 |
| 362 | 20230906 | 132300 | 4434704150 | 27100 | 27100 | 27100 | 27100 | 5 |
| 363 | 20230906 | 132200 | 4434568650 | 27050 | 27100 | 27100 | 27050 | 183 |
| 364 | 20230906 | 132100 | 4429610250 | 27050 | 27050 | 27100 | 27050 | 11 |
| 365 | 20230906 | 132000 | 4429312650 | 27050 | 27050 | 27050 | 27050 | 454 |
| 366 | 20230906 | 131900 | 4417031950 | 27000 | 27000 | 27000 | 27000 | 64 |
| 367 | 20230906 | 131800 | 4415303950 | 27000 | 27000 | 27000 | 27000 | 1 |
| 368 | 20230906 | 131700 | 4415276950 | 26950 | 27000 | 27000 | 26950 | 280 |
| 369 | 20230906 | 131600 | 4407718050 | 27000 | 27000 | 27000 | 26950 | 57 |
| 370 | 20230906 | 131500 | 4406179650 | 27000 | 27000 | 27000 | 27000 | 5 |
| 371 | 20230906 | 131400 | 4406044650 | 27000 | 27000 | 27000 | 27000 | 5 |
| 372 | 20230906 | 131300 | 4405909650 | 27000 | 27000 | 27000 | 27000 | 57 |
| 373 | 20230906 | 131200 | 4404370650 | 26950 | 26950 | 26950 | 26950 | 40 |
| 374 | 20230906 | 131100 | 4403292650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 375 | 20230906 | 131000 | 4403292650 | 26950 | 26950 | 26950 | 26950 | 1 |
| 376 | 20230906 | 130900 | 4403265700 | 26950 | 27000 | 27000 | 26950 | 110 |
| 377 | 20230906 | 130800 | 4400296200 | 27000 | 27000 | 27000 | 26950 | 70 |
| 378 | 20230906 | 130700 | 4398406750 | 27000 | 26950 | 27000 | 26950 | 62 |
| 379 | 20230906 | 130600 | 4396735350 | 26950 | 26950 | 26950 | 26950 | 10 |
| 380 | 20230906 | 130500 | 4396465850 | 26900 | 26950 | 26950 | 26900 | 284 |
| 381 | 20230906 | 130400 | 4388813200 | 26950 | 26950 | 26950 | 26950 | 5 |
| 382 | 20230906 | 130300 | 4388678450 | 26900 | 26950 | 27000 | 26900 | 286 |
| 383 | 20230906 | 130200 | 4380970900 | 26900 | 26900 | 26950 | 26850 | 167 |
| 384 | 20230906 | 130100 | 4376479200 | 26900 | 26900 | 26900 | 26900 | 23 |
| 385 | 20230906 | 130000 | 4375860500 | 26900 | 26900 | 26900 | 26850 | 115 |
| 386 | 20230906 | 125900 | 4372767600 | 26900 | 26900 | 26900 | 26850 | 120 |
| 387 | 20230906 | 125800 | 4369540100 | 26900 | 26950 | 26950 | 26850 | 811 |
| 388 | 20230906 | 125700 | 4347726650 | 26950 | 26950 | 26950 | 26900 | 160 |
| 389 | 20230906 | 125600 | 4343415350 | 26950 | 26950 | 26950 | 26950 | 4 |
| 390 | 20230906 | 125500 | 4343307550 | 26950 | 26900 | 26950 | 26800 | 710 |
| 391 | 20230906 | 125400 | 4324218400 | 26900 | 26900 | 26900 | 26900 | 3 |
| 392 | 20230906 | 125300 | 4324137700 | 26900 | 26850 | 26900 | 26850 | 158 |
| 393 | 20230906 | 125200 | 4319894850 | 26850 | 26850 | 26850 | 26850 | 11 |
| 394 | 20230906 | 125100 | 4319599500 | 26850 | 26850 | 26850 | 26850 | 2 |
| 395 | 20230906 | 125000 | 4319545800 | 26800 | 26850 | 26850 | 26750 | 109 |
| 396 | 20230906 | 124900 | 4316626200 | 26750 | 26850 | 26850 | 26750 | 564 |
| 397 | 20230906 | 124800 | 4301512200 | 26800 | 26800 | 26850 | 26800 | 615 |
| 398 | 20230906 | 124700 | 4285017700 | 26800 | 26850 | 26850 | 26800 | 327 |
| 399 | 20230906 | 124600 | 4276248900 | 26850 | 26850 | 26850 | 26800 | 47 |
| 400 | 20230906 | 124500 | 4274988700 | 26850 | 26850 | 26850 | 26850 | 19 |
| 401 | 20230906 | 124400 | 4274478550 | 26800 | 26800 | 26800 | 26800 | 244 |
| 402 | 20230906 | 124300 | 4267939350 | 26800 | 26850 | 26850 | 26800 | 3317 |
| 403 | 20230906 | 124200 | 4178953850 | 26850 | 26850 | 26850 | 26850 | 347 |
| 404 | 20230906 | 124100 | 4169636900 | 26850 | 26850 | 26850 | 26850 | 1 |
| 405 | 20230906 | 124000 | 4169610050 | 26900 | 26850 | 26900 | 26850 | 19 |
| 406 | 20230906 | 123900 | 4169099800 | 26850 | 26850 | 26850 | 26850 | 6 |
| 407 | 20230906 | 123800 | 4168938700 | 26850 | 26900 | 26900 | 26850 | 34 |
| 408 | 20230906 | 123700 | 4168024900 | 26900 | 26850 | 26900 | 26850 | 31 |
| 409 | 20230906 | 123600 | 4167191850 | 26850 | 26850 | 26850 | 26850 | 1382 |
| 410 | 20230906 | 123500 | 4130085150 | 26850 | 26900 | 26900 | 26850 | 289 |
| 411 | 20230906 | 123400 | 4122320000 | 26850 | 26850 | 26850 | 26850 | 74 |
| 412 | 20230906 | 123300 | 4120333100 | 26850 | 26850 | 26900 | 26850 | 117 |
| 413 | 20230906 | 123200 | 4117186400 | 26900 | 26900 | 26900 | 26850 | 290 |
| 414 | 20230906 | 123100 | 4109388000 | 26850 | 26900 | 26900 | 26850 | 16 |
| 415 | 20230906 | 123000 | 4108957900 | 26850 | 26900 | 26900 | 26850 | 43 |
| 416 | 20230906 | 122900 | 4107803250 | 26900 | 26850 | 26900 | 26850 | 99 |
| 417 | 20230906 | 122800 | 4105142400 | 26850 | 26850 | 26850 | 26850 | 25 |
| 418 | 20230906 | 122700 | 4104471150 | 26900 | 26900 | 26900 | 26850 | 26 |
| 419 | 20230906 | 122600 | 4103772050 | 26850 | 26900 | 26900 | 26850 | 127 |
| 420 | 20230906 | 122500 | 4100356750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 421 | 20230906 | 122400 | 4100356750 | 26850 | 26850 | 26850 | 26850 | 30 |
| 422 | 20230906 | 122300 | 4099551250 | 26900 | 26850 | 26900 | 26850 | 18 |
| 423 | 20230906 | 122200 | 4099067850 | 26900 | 26900 | 26900 | 26900 | 20 |
| 424 | 20230906 | 122100 | 4098529850 | 26850 | 26900 | 26900 | 26850 | 9 |
| 425 | 20230906 | 122000 | 4098287950 | 26900 | 26900 | 26900 | 26900 | 36 |
| 426 | 20230906 | 121900 | 4097319550 | 26850 | 26900 | 26900 | 26850 | 31 |
| 427 | 20230906 | 121800 | 4096486650 | 26900 | 26900 | 26900 | 26850 | 121 |
| 428 | 20230906 | 121700 | 4093232700 | 26850 | 26850 | 26850 | 26850 | 34 |
| 429 | 20230906 | 121600 | 4092319800 | 26850 | 26900 | 26900 | 26850 | 131 |
| 430 | 20230906 | 121500 | 4088801450 | 26900 | 26850 | 26900 | 26850 | 169 |
| 431 | 20230906 | 121400 | 4084263750 | 26850 | 26850 | 26900 | 26850 | 50 |
| 432 | 20230906 | 121300 | 4082919350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 433 | 20230906 | 121200 | 4082919350 | 26900 | 26900 | 26900 | 26900 | 10 |
| 434 | 20230906 | 121100 | 4082650350 | 26850 | 26900 | 26900 | 26850 | 128 |
| 435 | 20230906 | 121000 | 4079213000 | 26850 | 26900 | 26900 | 26850 | 7 |
| 436 | 20230906 | 120900 | 4079025000 | 26850 | 26900 | 26900 | 26850 | 382 |
| 437 | 20230906 | 120800 | 4068753300 | 26900 | 26850 | 26900 | 26850 | 71 |
| 438 | 20230906 | 120700 | 4066846900 | 26900 | 26900 | 26900 | 26900 | 3 |
| 439 | 20230906 | 120600 | 4066766200 | 26800 | 26850 | 26850 | 26800 | 181 |
| 440 | 20230906 | 120500 | 4061906950 | 26850 | 26850 | 26850 | 26800 | 172 |
| 441 | 20230906 | 120400 | 4057294600 | 26800 | 26800 | 26800 | 26800 | 2 |
| 442 | 20230906 | 120300 | 4057241000 | 26800 | 26950 | 26950 | 26800 | 1287 |
| 443 | 20230906 | 120200 | 4022654050 | 26950 | 27000 | 27000 | 26950 | 106 |
| 444 | 20230906 | 120100 | 4019792850 | 27000 | 26950 | 27000 | 26950 | 16 |
| 445 | 20230906 | 120000 | 4019360900 | 27000 | 27000 | 27000 | 27000 | 10 |
| 446 | 20230906 | 115900 | 4019090900 | 27000 | 26900 | 27000 | 26900 | 55 |
| 447 | 20230906 | 115800 | 4017611300 | 26850 | 27000 | 27000 | 26850 | 573 |
| 448 | 20230906 | 115700 | 4002226100 | 26850 | 26950 | 26950 | 26850 | 255 |
| 449 | 20230906 | 115600 | 3995361500 | 27000 | 27050 | 27050 | 27000 | 56 |
| 450 | 20230906 | 115500 | 3993847000 | 27050 | 27000 | 27050 | 27000 | 13 |
| 451 | 20230906 | 115400 | 3993495900 | 27050 | 27000 | 27050 | 26950 | 91 |
| 452 | 20230906 | 115300 | 3991039150 | 26950 | 26950 | 26950 | 26900 | 13 |
| 453 | 20230906 | 115200 | 3990688900 | 26950 | 27050 | 27050 | 26950 | 57 |
| 454 | 20230906 | 115100 | 3989152650 | 26900 | 27050 | 27050 | 26900 | 475 |
| 455 | 20230906 | 115000 | 3976374250 | 27050 | 27000 | 27050 | 26900 | 300 |
| 456 | 20230906 | 114900 | 3968287000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 457 | 20230906 | 114800 | 3968287000 | 27050 | 27000 | 27050 | 27000 | 65 |
| 458 | 20230906 | 114700 | 3966530000 | 27050 | 27000 | 27050 | 27000 | 10 |
| 459 | 20230906 | 114600 | 3966259950 | 27050 | 27000 | 27050 | 26950 | 19 |
| 460 | 20230906 | 114500 | 3965746950 | 27000 | 27000 | 27000 | 27000 | 2 |
| 461 | 20230906 | 114400 | 3965692950 | 26950 | 27000 | 27000 | 26950 | 6 |
| 462 | 20230906 | 114300 | 3965531000 | 27000 | 27000 | 27000 | 27000 | 4 |
| 463 | 20230906 | 114200 | 3965423000 | 27000 | 27000 | 27000 | 26950 | 26 |
| 464 | 20230906 | 114100 | 3964721500 | 27000 | 27000 | 27000 | 27000 | 10 |
| 465 | 20230906 | 114000 | 3964451500 | 27000 | 27000 | 27000 | 26950 | 53 |
| 466 | 20230906 | 113900 | 3963022250 | 27000 | 27000 | 27000 | 26950 | 325 |
| 467 | 20230906 | 113800 | 3954248500 | 27000 | 27050 | 27050 | 27000 | 444 |
| 468 | 20230906 | 113700 | 3942239800 | 27100 | 27100 | 27100 | 27100 | 48 |
| 469 | 20230906 | 113600 | 3940939000 | 27100 | 27100 | 27150 | 27100 | 446 |
| 470 | 20230906 | 113500 | 3928840100 | 27100 | 27100 | 27100 | 27100 | 47 |
| 471 | 20230906 | 113400 | 3927566400 | 27100 | 27100 | 27100 | 27100 | 204 |
| 472 | 20230906 | 113300 | 3922038000 | 27100 | 27100 | 27100 | 27050 | 203 |
| 473 | 20230906 | 113200 | 3916537550 | 27100 | 27100 | 27100 | 27050 | 128 |
| 474 | 20230906 | 113100 | 3913069450 | 27100 | 27100 | 27100 | 27100 | 102 |
| 475 | 20230906 | 113000 | 3910305250 | 27150 | 27100 | 27150 | 27100 | 94 |
| 476 | 20230906 | 112900 | 3907755850 | 27100 | 27100 | 27100 | 27050 | 401 |
| 477 | 20230906 | 112800 | 3896889350 | 27050 | 27050 | 27100 | 27050 | 22 |
| 478 | 20230906 | 112700 | 3896293500 | 27050 | 27100 | 27100 | 27050 | 44 |
| 479 | 20230906 | 112600 | 3895101800 | 27100 | 27100 | 27100 | 27100 | 91 |
| 480 | 20230906 | 112500 | 3892635700 | 27050 | 27050 | 27050 | 27000 | 217 |
| 481 | 20230906 | 112400 | 3886766600 | 27100 | 27050 | 27100 | 27050 | 58 |
| 482 | 20230906 | 112300 | 3885197650 | 27050 | 27050 | 27050 | 27000 | 274 |
| 483 | 20230906 | 112200 | 3877788600 | 27000 | 27050 | 27050 | 27000 | 242 |
| 484 | 20230906 | 112100 | 3871253850 | 27050 | 27000 | 27050 | 26950 | 171 |
| 485 | 20230906 | 112000 | 3866639600 | 26950 | 27000 | 27000 | 26950 | 249 |
| 486 | 20230906 | 111900 | 3859917750 | 27000 | 27000 | 27000 | 27000 | 31 |
| 487 | 20230906 | 111800 | 3859080750 | 26950 | 26950 | 26950 | 26900 | 198 |
| 488 | 20230906 | 111700 | 3853744700 | 26950 | 26900 | 26950 | 26900 | 27 |
| 489 | 20230906 | 111600 | 3853018350 | 26900 | 26900 | 26900 | 26850 | 55 |
| 490 | 20230906 | 111500 | 3851539350 | 26900 | 26900 | 26900 | 26900 | 55 |
| 491 | 20230906 | 111400 | 3850059850 | 26900 | 26900 | 26900 | 26850 | 227 |
| 492 | 20230906 | 111300 | 3843954700 | 26900 | 26950 | 27000 | 26900 | 470 |
| 493 | 20230906 | 111200 | 3831289300 | 26950 | 27000 | 27000 | 26950 | 110 |
| 494 | 20230906 | 111100 | 3828319800 | 27000 | 27000 | 27000 | 26950 | 80 |
| 495 | 20230906 | 111000 | 3826160300 | 27000 | 26950 | 27000 | 26950 | 17 |
| 496 | 20230906 | 110900 | 3825702100 | 27000 | 27000 | 27000 | 26950 | 48 |
| 497 | 20230906 | 110800 | 3824407850 | 26900 | 26950 | 27000 | 26900 | 113 |
| 498 | 20230906 | 110700 | 3821362900 | 26900 | 26950 | 27000 | 26900 | 566 |
| 499 | 20230906 | 110600 | 3806109800 | 26950 | 26950 | 26950 | 26850 | 163 |
| 500 | 20230906 | 110500 | 3801724200 | 26950 | 26900 | 26950 | 26900 | 85 |
| 501 | 20230906 | 110400 | 3799437550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 502 | 20230906 | 110300 | 3799437550 | 26950 | 26900 | 26950 | 26900 | 58 |
| 503 | 20230906 | 110200 | 3797877000 | 26900 | 27000 | 27000 | 26900 | 488 |
| 504 | 20230906 | 110100 | 3784714050 | 26950 | 26950 | 27000 | 26950 | 180 |
| 505 | 20230906 | 110000 | 3779855850 | 27000 | 27000 | 27050 | 26950 | 255 |
| 506 | 20230906 | 105900 | 3772971550 | 27000 | 26950 | 27000 | 26950 | 117 |
| 507 | 20230906 | 105800 | 3769817100 | 27000 | 27000 | 27000 | 26950 | 230 |
| 508 | 20230906 | 105700 | 3763608250 | 26950 | 27000 | 27000 | 26950 | 271 |
| 509 | 20230906 | 105600 | 3756294600 | 26950 | 26950 | 27000 | 26900 | 230 |
| 510 | 20230906 | 105500 | 3750096900 | 26950 | 26900 | 26950 | 26900 | 130 |
| 511 | 20230906 | 105400 | 3746593700 | 26950 | 26950 | 26950 | 26900 | 10 |
| 512 | 20230906 | 105300 | 3746324250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 513 | 20230906 | 105200 | 3746324250 | 26950 | 26900 | 26950 | 26900 | 23 |
| 514 | 20230906 | 105100 | 3745705250 | 26950 | 26850 | 26950 | 26750 | 993 |
| 515 | 20230906 | 105000 | 3719086300 | 26850 | 26850 | 26850 | 26850 | 111 |
| 516 | 20230906 | 104900 | 3716105950 | 26900 | 26900 | 26950 | 26900 | 177 |
| 517 | 20230906 | 104800 | 3711338350 | 26950 | 26900 | 26950 | 26850 | 556 |
| 518 | 20230906 | 104700 | 3696358950 | 26850 | 26800 | 26900 | 26800 | 163 |
| 519 | 20230906 | 104600 | 3691982600 | 26850 | 26900 | 26900 | 26800 | 1932 |
| 520 | 20230906 | 104500 | 3640139850 | 26850 | 27000 | 27000 | 26850 | 706 |
| 521 | 20230906 | 104400 | 3621151400 | 26950 | 26900 | 27000 | 26900 | 294 |
| 522 | 20230906 | 104300 | 3613232750 | 26900 | 27000 | 27000 | 26900 | 1646 |
| 523 | 20230906 | 104200 | 3568954300 | 27000 | 26950 | 27000 | 26950 | 33 |
| 524 | 20230906 | 104100 | 3568064800 | 27000 | 27050 | 27050 | 27000 | 147 |
| 525 | 20230906 | 104000 | 3564088950 | 26950 | 27000 | 27050 | 26950 | 62 |
| 526 | 20230906 | 103900 | 3562415050 | 27050 | 27050 | 27050 | 26950 | 133 |
| 527 | 20230906 | 103800 | 3558824450 | 27050 | 26950 | 27050 | 26950 | 16 |
| 528 | 20230906 | 103700 | 3558392850 | 26950 | 27100 | 27100 | 26950 | 3072 |
| 529 | 20230906 | 103600 | 3475382850 | 27100 | 27100 | 27100 | 27100 | 101 |
| 530 | 20230906 | 103500 | 3472645750 | 27100 | 27050 | 27150 | 27050 | 118 |
| 531 | 20230906 | 103400 | 3469443700 | 27050 | 27150 | 27150 | 27050 | 321 |
| 532 | 20230906 | 103300 | 3460742200 | 27150 | 27200 | 27200 | 27100 | 1256 |
| 533 | 20230906 | 103200 | 3426696650 | 27200 | 27150 | 27200 | 27150 | 23 |
| 534 | 20230906 | 103100 | 3426071750 | 27150 | 27150 | 27150 | 27100 | 495 |
| 535 | 20230906 | 103000 | 3412642800 | 27050 | 27100 | 27150 | 27050 | 7 |
| 536 | 20230906 | 102900 | 3412453100 | 27100 | 27150 | 27150 | 27100 | 34 |
| 537 | 20230906 | 102800 | 3411531600 | 27150 | 27150 | 27150 | 27050 | 269 |
| 538 | 20230906 | 102700 | 3404240150 | 27150 | 27100 | 27150 | 27100 | 831 |
| 539 | 20230906 | 102600 | 3381720000 | 27100 | 27200 | 27200 | 27100 | 280 |
| 540 | 20230906 | 102500 | 3374120100 | 27150 | 27200 | 27250 | 27150 | 220 |
| 541 | 20230906 | 102400 | 3368138550 | 27150 | 27200 | 27250 | 27150 | 100 |
| 542 | 20230906 | 102300 | 3365421250 | 27200 | 27150 | 27200 | 27150 | 148 |
| 543 | 20230906 | 102200 | 3361399300 | 27150 | 27000 | 27150 | 27000 | 132 |
| 544 | 20230906 | 102100 | 3357816800 | 27150 | 27050 | 27150 | 26950 | 2722 |
| 545 | 20230906 | 102000 | 3284269600 | 27050 | 27000 | 27050 | 27000 | 10 |
| 546 | 20230906 | 101900 | 3283999500 | 27000 | 27050 | 27050 | 27000 | 96 |
| 547 | 20230906 | 101800 | 3281405200 | 27050 | 27050 | 27050 | 27000 | 52 |
| 548 | 20230906 | 101700 | 3279998950 | 27050 | 27000 | 27050 | 27000 | 24 |
| 549 | 20230906 | 101600 | 3279350300 | 27000 | 27050 | 27050 | 27000 | 93 |
| 550 | 20230906 | 101500 | 3276835450 | 27000 | 27000 | 27000 | 27000 | 39 |
| 551 | 20230906 | 101400 | 3275782450 | 27050 | 27000 | 27050 | 26950 | 322 |
| 552 | 20230906 | 101300 | 3267090650 | 26950 | 26950 | 27000 | 26950 | 1068 |
| 553 | 20230906 | 101200 | 3238281600 | 26950 | 26900 | 26950 | 26900 | 86 |
| 554 | 20230906 | 101100 | 3235966200 | 26950 | 26950 | 26950 | 26850 | 281 |
| 555 | 20230906 | 101000 | 3228399900 | 26950 | 26900 | 26950 | 26800 | 8455 |
| 556 | 20230906 | 100900 | 3000991700 | 26900 | 26800 | 26900 | 26750 | 2599 |
| 557 | 20230906 | 100800 | 2931326550 | 26750 | 26750 | 26800 | 26750 | 122 |
| 558 | 20230906 | 100700 | 2928058650 | 26800 | 26750 | 26800 | 26700 | 272 |
| 559 | 20230906 | 100600 | 2920782850 | 26750 | 26750 | 26750 | 26750 | 25 |
| 560 | 20230906 | 100500 | 2920114100 | 26700 | 26800 | 26800 | 26700 | 535 |
| 561 | 20230906 | 100400 | 2905822700 | 26750 | 26750 | 26800 | 26750 | 275 |
| 562 | 20230906 | 100300 | 2898460550 | 26750 | 26750 | 26750 | 26650 | 225 |
| 563 | 20230906 | 100200 | 2892447250 | 26700 | 26700 | 26750 | 26650 | 654 |
| 564 | 20230906 | 100100 | 2874976100 | 26700 | 26700 | 26700 | 26650 | 109 |
| 565 | 20230906 | 100000 | 2872066400 | 26650 | 26750 | 26800 | 26650 | 1497 |
| 566 | 20230906 | 095900 | 2832070550 | 26850 | 26750 | 26850 | 26700 | 966 |
| 567 | 20230906 | 095800 | 2806233700 | 26800 | 26900 | 26900 | 26750 | 773 |
| 568 | 20230906 | 095700 | 2785488800 | 26900 | 26800 | 26900 | 26750 | 157 |
| 569 | 20230906 | 095600 | 2781276900 | 26800 | 26800 | 26850 | 26750 | 533 |
| 570 | 20230906 | 095500 | 2766974800 | 26800 | 26750 | 26800 | 26750 | 134 |
| 571 | 20230906 | 095400 | 2763385100 | 26800 | 26800 | 26800 | 26750 | 522 |
| 572 | 20230906 | 095300 | 2749417700 | 26800 | 26850 | 26850 | 26750 | 2784 |
| 573 | 20230906 | 095200 | 2674707250 | 26900 | 26900 | 26900 | 26850 | 2341 |
| 574 | 20230906 | 095100 | 2611747450 | 26900 | 26800 | 26900 | 26800 | 799 |
| 575 | 20230906 | 095000 | 2590291750 | 26900 | 26850 | 26900 | 26800 | 399 |
| 576 | 20230906 | 094900 | 2579580950 | 26900 | 26900 | 26900 | 26800 | 1660 |
| 577 | 20230906 | 094800 | 2534990600 | 26900 | 26800 | 26900 | 26800 | 660 |
| 578 | 20230906 | 094700 | 2517287700 | 26750 | 26650 | 26750 | 26600 | 1054 |
| 579 | 20230906 | 094600 | 2489163550 | 26650 | 26600 | 26650 | 26600 | 850 |
| 580 | 20230906 | 094500 | 2466538100 | 26650 | 26650 | 26650 | 26600 | 454 |
| 581 | 20230906 | 094400 | 2454446650 | 26650 | 26550 | 26650 | 26550 | 751 |
| 582 | 20230906 | 094300 | 2434491550 | 26600 | 26600 | 26650 | 26550 | 1249 |
| 583 | 20230906 | 094200 | 2401278650 | 26600 | 26650 | 26700 | 26600 | 1945 |
| 584 | 20230906 | 094100 | 2349520050 | 26650 | 26650 | 26650 | 26600 | 1583 |
| 585 | 20230906 | 094000 | 2307400150 | 26650 | 26750 | 26750 | 26600 | 985 |
| 586 | 20230906 | 093900 | 2281156400 | 26750 | 26750 | 26750 | 26650 | 1036 |
| 587 | 20230906 | 093800 | 2253513250 | 26750 | 26750 | 26850 | 26650 | 4421 |
| 588 | 20230906 | 093700 | 2135436550 | 26800 | 26750 | 26800 | 26750 | 758 |
| 589 | 20230906 | 093600 | 2115153550 | 26750 | 26900 | 26900 | 26750 | 5382 |
| 590 | 20230906 | 093500 | 1970806400 | 26900 | 26900 | 26950 | 26850 | 909 |
| 591 | 20230906 | 093400 | 1946355100 | 26900 | 26950 | 26950 | 26850 | 221 |
| 592 | 20230906 | 093300 | 1940418250 | 26850 | 26950 | 26950 | 26850 | 949 |
| 593 | 20230906 | 093200 | 1914897400 | 26950 | 27000 | 27000 | 26950 | 164 |
| 594 | 20230906 | 093100 | 1910471950 | 26900 | 26950 | 27000 | 26900 | 115 |
| 595 | 20230906 | 093000 | 1907368100 | 26950 | 27000 | 27000 | 26900 | 348 |
| 596 | 20230906 | 092900 | 1897985800 | 26950 | 26900 | 27000 | 26900 | 821 |
| 597 | 20230906 | 092800 | 1875854200 | 26950 | 26900 | 26950 | 26850 | 748 |
| 598 | 20230906 | 092700 | 1855753650 | 26900 | 26850 | 26900 | 26800 | 264 |
| 599 | 20230906 | 092600 | 1848660900 | 26850 | 26850 | 26850 | 26800 | 200 |
| 600 | 20230906 | 092500 | 1843298750 | 26850 | 26850 | 26850 | 26800 | 236 |
| 601 | 20230906 | 092400 | 1836962900 | 26800 | 26900 | 26900 | 26800 | 1791 |
| 602 | 20230906 | 092300 | 1788917250 | 26950 | 26950 | 26950 | 26900 | 1174 |
| 603 | 20230906 | 092200 | 1757327800 | 26900 | 26900 | 26950 | 26900 | 823 |
| 604 | 20230906 | 092100 | 1735178850 | 26900 | 26900 | 26900 | 26850 | 1095 |
| 605 | 20230906 | 092000 | 1705751850 | 26900 | 26900 | 26900 | 26850 | 632 |
| 606 | 20230906 | 091900 | 1688752950 | 26800 | 26800 | 26800 | 26750 | 234 |
| 607 | 20230906 | 091800 | 1682482100 | 26800 | 26900 | 26900 | 26700 | 2689 |
| 608 | 20230906 | 091700 | 1610490650 | 26900 | 26900 | 26950 | 26800 | 2013 |
| 609 | 20230906 | 091600 | 1556394950 | 26850 | 26900 | 26950 | 26850 | 656 |
| 610 | 20230906 | 091500 | 1538742350 | 26900 | 26850 | 26900 | 26800 | 394 |
| 611 | 20230906 | 091400 | 1528163800 | 26850 | 26800 | 26850 | 26750 | 511 |
| 612 | 20230906 | 091300 | 1514458800 | 26800 | 26700 | 26850 | 26700 | 1034 |
| 613 | 20230906 | 091200 | 1486804550 | 26700 | 26800 | 26850 | 26650 | 2225 |
| 614 | 20230906 | 091100 | 1427301550 | 26800 | 26750 | 26800 | 26700 | 1426 |
| 615 | 20230906 | 091000 | 1389203250 | 26750 | 26700 | 26800 | 26600 | 2803 |
| 616 | 20230906 | 090900 | 1314358000 | 26700 | 26700 | 26800 | 26600 | 4829 |
| 617 | 20230906 | 090800 | 1185364850 | 26700 | 26550 | 26800 | 26500 | 4032 |
| 618 | 20230906 | 090700 | 1077949050 | 26650 | 26700 | 26750 | 26400 | 8647 |
| 619 | 20230906 | 090600 | 848419800 | 26750 | 27200 | 27200 | 26700 | 13314 |
| 620 | 20230906 | 090500 | 489705750 | 27150 | 27150 | 27200 | 27050 | 1156 |
| 621 | 20230906 | 090400 | 458358800 | 27100 | 27150 | 27150 | 27000 | 1983 |
| 622 | 20230906 | 090300 | 404707150 | 27050 | 27200 | 27200 | 27000 | 3085 |
| 623 | 20230906 | 090200 | 321191450 | 27150 | 26850 | 27650 | 26850 | 4250 |
| 624 | 20230906 | 090100 | 206460700 | 26850 | 27700 | 27750 | 26850 | 3260 |
| 625 | 20230906 | 090000 | 118052400 | 27750 | 27900 | 27900 | 27250 | 4160 |