33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 3 | 20230905 | 192200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230905 | 192100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230905 | 192000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230905 | 191900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230905 | 191800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230905 | 191700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230905 | 191600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230905 | 191500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230905 | 191400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230905 | 191300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230905 | 191200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230905 | 191100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230905 | 191000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230905 | 190900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230905 | 190800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230905 | 190700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230905 | 190600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230905 | 190500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230905 | 190400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230905 | 190300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230905 | 190200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230905 | 190100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230905 | 190000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230905 | 185900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230905 | 185800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230905 | 185700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230905 | 185600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230905 | 185500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230905 | 185400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230905 | 185300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 33 | 20230905 | 185200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230905 | 185100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230905 | 185000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230905 | 184900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230905 | 184800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230905 | 184700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230905 | 184600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230905 | 184500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230905 | 184400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230905 | 184300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230905 | 184200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230905 | 184100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230905 | 184000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230905 | 183900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230905 | 183800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230905 | 183700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230905 | 183600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230905 | 183500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230905 | 183400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230905 | 183300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230905 | 183200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230905 | 183100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230905 | 183000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230905 | 182900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230905 | 182800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230905 | 182700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230905 | 182600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230905 | 182500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230905 | 182400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230905 | 182300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 63 | 20230905 | 182200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230905 | 182100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230905 | 182000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230905 | 181900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230905 | 181800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230905 | 181700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230905 | 181600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230905 | 181500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230905 | 181400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230905 | 181300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230905 | 181200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230905 | 181100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230905 | 181000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230905 | 180900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230905 | 180800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230905 | 180700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230905 | 180600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230905 | 180500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230905 | 180400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230905 | 180300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230905 | 180200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230905 | 180100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230905 | 180000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230905 | 175900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230905 | 175800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230905 | 175700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230905 | 175600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230905 | 175500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230905 | 175400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230905 | 175300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 93 | 20230905 | 175200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230905 | 175100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230905 | 175000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230905 | 174900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230905 | 174800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230905 | 174700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230905 | 174600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230905 | 174500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230905 | 174400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230905 | 174300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230905 | 174200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230905 | 174100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230905 | 174000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230905 | 173900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230905 | 173800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230905 | 173700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230905 | 173600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230905 | 173500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230905 | 173400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230905 | 173300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230905 | 173200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230905 | 173100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230905 | 173000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230905 | 172900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230905 | 172800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230905 | 172700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230905 | 172600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230905 | 172500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230905 | 172400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230905 | 172300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 123 | 20230905 | 172200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230905 | 172100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230905 | 172000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230905 | 171900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230905 | 171800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230905 | 171700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230905 | 171600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230905 | 171500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230905 | 171400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230905 | 171300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230905 | 171200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230905 | 171100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230905 | 171000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230905 | 170900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230905 | 170800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230905 | 170700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230905 | 170600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230905 | 170500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230905 | 170400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230905 | 170300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230905 | 170200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230905 | 170100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230905 | 170000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230905 | 165900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230905 | 165800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230905 | 165700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230905 | 165600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230905 | 165500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230905 | 165400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230905 | 165300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 153 | 20230905 | 165200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230905 | 165100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230905 | 165000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230905 | 164900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230905 | 164800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230905 | 164700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230905 | 164600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230905 | 164500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230905 | 164400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230905 | 164300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230905 | 164200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230905 | 164100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230905 | 164000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230905 | 163900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230905 | 163800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230905 | 163700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230905 | 163600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230905 | 163500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230905 | 163400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230905 | 163300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230905 | 163200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230905 | 163100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230905 | 163000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230905 | 162900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230905 | 162800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230905 | 162700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230905 | 162600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230905 | 162500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230905 | 162400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230905 | 162300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 183 | 20230905 | 162200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230905 | 162100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230905 | 162000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230905 | 161900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230905 | 161800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230905 | 161700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230905 | 161600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230905 | 161500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230905 | 161400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230905 | 161300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230905 | 161200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230905 | 161100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230905 | 161000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230905 | 160900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230905 | 160800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230905 | 160700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230905 | 160600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230905 | 160500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230905 | 160400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230905 | 160300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230905 | 160200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230905 | 160100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230905 | 160000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230905 | 155900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230905 | 155800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230905 | 155700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230905 | 155600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230905 | 155500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230905 | 155400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230905 | 155300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 213 | 20230905 | 155200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230905 | 155100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230905 | 155000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230905 | 154900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230905 | 154800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230905 | 154700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230905 | 154600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230905 | 154500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230905 | 154400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230905 | 154300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230905 | 154200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230905 | 154100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230905 | 154000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230905 | 153900 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230905 | 153800 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230905 | 153700 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230905 | 153600 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230905 | 153500 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230905 | 153400 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230905 | 153300 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230905 | 153200 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230905 | 153100 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20230905 | 153000 | 9584774000 | 28000 | 28000 | 28000 | 28000 | 11385 |
| 236 | 20230905 | 152900 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230905 | 152800 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230905 | 152700 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230905 | 152600 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230905 | 152500 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230905 | 152400 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230905 | 152300 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20230905 | 152200 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230905 | 152100 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20230905 | 152000 | 9265994000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20230905 | 151900 | 9265994000 | 28100 | 28050 | 28100 | 28000 | 2091 |
| 247 | 20230905 | 151800 | 9207328300 | 28100 | 28100 | 28100 | 28050 | 380 |
| 248 | 20230905 | 151700 | 9196663500 | 28100 | 28050 | 28150 | 28050 | 834 |
| 249 | 20230905 | 151600 | 9173235900 | 28100 | 28100 | 28150 | 28050 | 186 |
| 250 | 20230905 | 151500 | 9168008900 | 28150 | 28050 | 28150 | 28050 | 181 |
| 251 | 20230905 | 151400 | 9162915000 | 28050 | 28050 | 28200 | 28050 | 2753 |
| 252 | 20230905 | 151300 | 9085546700 | 28050 | 28100 | 28100 | 28050 | 452 |
| 253 | 20230905 | 151200 | 9072851350 | 28100 | 28050 | 28100 | 28050 | 244 |
| 254 | 20230905 | 151100 | 9066007000 | 28050 | 28100 | 28100 | 28050 | 771 |
| 255 | 20230905 | 151000 | 9044367950 | 28100 | 28150 | 28150 | 28050 | 927 |
| 256 | 20230905 | 150900 | 9018328950 | 28150 | 28050 | 28150 | 28050 | 11 |
| 257 | 20230905 | 150800 | 9018020300 | 28050 | 28100 | 28150 | 28050 | 316 |
| 258 | 20230905 | 150700 | 9009143450 | 28100 | 28150 | 28150 | 28050 | 113 |
| 259 | 20230905 | 150600 | 9005970650 | 28100 | 28100 | 28100 | 28050 | 430 |
| 260 | 20230905 | 150500 | 8993887900 | 28000 | 28050 | 28150 | 28000 | 1179 |
| 261 | 20230905 | 150400 | 8960818200 | 28100 | 28050 | 28100 | 28050 | 769 |
| 262 | 20230905 | 150300 | 8939213150 | 28000 | 28100 | 28100 | 28000 | 2269 |
| 263 | 20230905 | 150200 | 8875521100 | 28100 | 28050 | 28100 | 28050 | 571 |
| 264 | 20230905 | 150100 | 8859477000 | 28050 | 28050 | 28100 | 28050 | 742 |
| 265 | 20230905 | 150000 | 8838636400 | 28100 | 28050 | 28100 | 28050 | 385 |
| 266 | 20230905 | 145900 | 8827827100 | 28050 | 28050 | 28100 | 28050 | 998 |
| 267 | 20230905 | 145800 | 8799832950 | 28050 | 28100 | 28150 | 28050 | 57 |
| 268 | 20230905 | 145700 | 8798231350 | 28100 | 28100 | 28100 | 28050 | 136 |
| 269 | 20230905 | 145600 | 8794409800 | 28100 | 28100 | 28100 | 28100 | 492 |
| 270 | 20230905 | 145500 | 8780584600 | 28150 | 28100 | 28150 | 28100 | 845 |
| 271 | 20230905 | 145400 | 8756809550 | 28100 | 28050 | 28100 | 28050 | 905 |
| 272 | 20230905 | 145300 | 8731398800 | 28100 | 28100 | 28100 | 28100 | 109 |
| 273 | 20230905 | 145200 | 8728335900 | 28100 | 28050 | 28100 | 28050 | 56 |
| 274 | 20230905 | 145100 | 8726762450 | 28100 | 28100 | 28100 | 28050 | 759 |
| 275 | 20230905 | 145000 | 8705472100 | 28100 | 28100 | 28100 | 28050 | 498 |
| 276 | 20230905 | 144900 | 8691478650 | 28050 | 28100 | 28150 | 28050 | 1471 |
| 277 | 20230905 | 144800 | 8650203700 | 28150 | 28100 | 28150 | 28100 | 304 |
| 278 | 20230905 | 144700 | 8641658250 | 28100 | 28100 | 28100 | 28100 | 47 |
| 279 | 20230905 | 144600 | 8640337550 | 28100 | 28100 | 28100 | 28100 | 673 |
| 280 | 20230905 | 144500 | 8621426250 | 28100 | 28100 | 28150 | 28100 | 594 |
| 281 | 20230905 | 144400 | 8604724450 | 28150 | 28100 | 28150 | 28100 | 3 |
| 282 | 20230905 | 144300 | 8604640100 | 28100 | 28150 | 28150 | 28100 | 112 |
| 283 | 20230905 | 144200 | 8601487650 | 28150 | 28150 | 28200 | 28150 | 160 |
| 284 | 20230905 | 144100 | 8596983600 | 28150 | 28100 | 28150 | 28100 | 710 |
| 285 | 20230905 | 144000 | 8577006250 | 28100 | 28050 | 28100 | 28050 | 845 |
| 286 | 20230905 | 143900 | 8553262700 | 28050 | 28000 | 28050 | 28000 | 927 |
| 287 | 20230905 | 143800 | 8527264000 | 28000 | 28000 | 28050 | 28000 | 129 |
| 288 | 20230905 | 143700 | 8523649950 | 28000 | 28000 | 28050 | 27950 | 451 |
| 289 | 20230905 | 143600 | 8511021450 | 28000 | 28000 | 28000 | 27950 | 1421 |
| 290 | 20230905 | 143500 | 8471285650 | 28050 | 28000 | 28050 | 28000 | 1216 |
| 291 | 20230905 | 143400 | 8437237600 | 28050 | 28050 | 28050 | 28000 | 374 |
| 292 | 20230905 | 143300 | 8426749250 | 28050 | 28050 | 28050 | 28050 | 72 |
| 293 | 20230905 | 143200 | 8424729650 | 28050 | 28050 | 28050 | 28000 | 140 |
| 294 | 20230905 | 143100 | 8420807750 | 28050 | 28050 | 28050 | 28050 | 192 |
| 295 | 20230905 | 143000 | 8415422150 | 28050 | 28050 | 28050 | 28000 | 142 |
| 296 | 20230905 | 142900 | 8411440600 | 28050 | 28000 | 28050 | 28000 | 48 |
| 297 | 20230905 | 142800 | 8410096550 | 28050 | 28000 | 28050 | 28000 | 592 |
| 298 | 20230905 | 142700 | 8393520400 | 28000 | 28050 | 28050 | 28000 | 852 |
| 299 | 20230905 | 142600 | 8369664350 | 28050 | 28050 | 28050 | 28050 | 491 |
| 300 | 20230905 | 142500 | 8355891800 | 28100 | 28050 | 28100 | 28050 | 12 |
| 301 | 20230905 | 142400 | 8355554850 | 28050 | 28100 | 28100 | 28050 | 249 |
| 302 | 20230905 | 142300 | 8348560100 | 28000 | 28050 | 28050 | 28000 | 635 |
| 303 | 20230905 | 142200 | 8330774350 | 28050 | 28100 | 28100 | 28000 | 1063 |
| 304 | 20230905 | 142100 | 8300960850 | 28050 | 28050 | 28100 | 28050 | 761 |
| 305 | 20230905 | 142000 | 8279614750 | 28050 | 28000 | 28100 | 28000 | 744 |
| 306 | 20230905 | 141900 | 8258770000 | 28000 | 28000 | 28050 | 28000 | 237 |
| 307 | 20230905 | 141800 | 8252133950 | 28000 | 28050 | 28100 | 28000 | 2316 |
| 308 | 20230905 | 141700 | 8187275150 | 28050 | 28050 | 28050 | 28050 | 73 |
| 309 | 20230905 | 141600 | 8185227500 | 28050 | 28100 | 28100 | 28050 | 58 |
| 310 | 20230905 | 141500 | 8183600300 | 28100 | 28050 | 28100 | 28000 | 649 |
| 311 | 20230905 | 141400 | 8165387150 | 28050 | 28050 | 28050 | 28050 | 677 |
| 312 | 20230905 | 141300 | 8146397300 | 28050 | 28100 | 28100 | 28050 | 157 |
| 313 | 20230905 | 141200 | 8141988400 | 28100 | 28100 | 28100 | 28100 | 304 |
| 314 | 20230905 | 141100 | 8133446000 | 28100 | 28100 | 28100 | 28050 | 68 |
| 315 | 20230905 | 141000 | 8131537300 | 28050 | 28100 | 28100 | 28050 | 2428 |
| 316 | 20230905 | 140900 | 8063376750 | 28150 | 28150 | 28150 | 28100 | 8 |
| 317 | 20230905 | 140800 | 8063151800 | 28150 | 28100 | 28150 | 28100 | 400 |
| 318 | 20230905 | 140700 | 8051900000 | 28100 | 28150 | 28150 | 28100 | 178 |
| 319 | 20230905 | 140600 | 8046896700 | 28100 | 28150 | 28150 | 28100 | 307 |
| 320 | 20230905 | 140500 | 8038269450 | 28150 | 28150 | 28150 | 28050 | 69 |
| 321 | 20230905 | 140400 | 8036327650 | 28150 | 28050 | 28150 | 28050 | 32 |
| 322 | 20230905 | 140300 | 8035429850 | 28050 | 28150 | 28150 | 28050 | 21 |
| 323 | 20230905 | 140200 | 8034840700 | 28150 | 28150 | 28150 | 28050 | 50 |
| 324 | 20230905 | 140100 | 8033437700 | 28050 | 28100 | 28200 | 28050 | 421 |
| 325 | 20230905 | 140000 | 8021623850 | 28100 | 28050 | 28100 | 28050 | 283 |
| 326 | 20230905 | 135900 | 8013673450 | 28100 | 28100 | 28100 | 28100 | 127 |
| 327 | 20230905 | 135800 | 8010104750 | 28150 | 28100 | 28150 | 28050 | 329 |
| 328 | 20230905 | 135700 | 8000860200 | 28100 | 28150 | 28150 | 28100 | 1453 |
| 329 | 20230905 | 135600 | 7960017150 | 28150 | 28150 | 28150 | 28150 | 50 |
| 330 | 20230905 | 135500 | 7958609650 | 28200 | 28150 | 28200 | 28150 | 77 |
| 331 | 20230905 | 135400 | 7956442050 | 28150 | 28150 | 28150 | 28150 | 10 |
| 332 | 20230905 | 135300 | 7956160550 | 28200 | 28200 | 28200 | 28100 | 421 |
| 333 | 20230905 | 135200 | 7944303400 | 28100 | 28200 | 28200 | 28100 | 842 |
| 334 | 20230905 | 135100 | 7920600800 | 28200 | 28150 | 28200 | 28150 | 102 |
| 335 | 20230905 | 135000 | 7917724450 | 28150 | 28200 | 28250 | 28150 | 198 |
| 336 | 20230905 | 134900 | 7912141200 | 28250 | 28250 | 28250 | 28200 | 40 |
| 337 | 20230905 | 134800 | 7911013000 | 28200 | 28200 | 28200 | 28200 | 54 |
| 338 | 20230905 | 134700 | 7909490200 | 28200 | 28200 | 28200 | 28200 | 250 |
| 339 | 20230905 | 134600 | 7902440200 | 28200 | 28100 | 28200 | 28100 | 128 |
| 340 | 20230905 | 134500 | 7898843300 | 28100 | 28150 | 28150 | 28050 | 3347 |
| 341 | 20230905 | 134400 | 7804802800 | 28150 | 28150 | 28200 | 28100 | 410 |
| 342 | 20230905 | 134300 | 7793264700 | 28150 | 28150 | 28200 | 28150 | 22 |
| 343 | 20230905 | 134200 | 7792645350 | 28150 | 28150 | 28150 | 28100 | 840 |
| 344 | 20230905 | 134100 | 7769009550 | 28200 | 28350 | 28350 | 28200 | 1878 |
| 345 | 20230905 | 134000 | 7715875000 | 28350 | 28450 | 28500 | 28350 | 3081 |
| 346 | 20230905 | 133900 | 7628323350 | 28450 | 28400 | 28450 | 28350 | 4228 |
| 347 | 20230905 | 133800 | 7508246300 | 28400 | 28400 | 28400 | 28250 | 4840 |
| 348 | 20230905 | 133700 | 7370945600 | 28400 | 28100 | 28400 | 28100 | 4404 |
| 349 | 20230905 | 133600 | 7246380300 | 28100 | 28150 | 28150 | 28100 | 287 |
| 350 | 20230905 | 133500 | 7238312650 | 28200 | 28150 | 28200 | 28150 | 92 |
| 351 | 20230905 | 133400 | 7235722800 | 28150 | 28200 | 28250 | 28150 | 230 |
| 352 | 20230905 | 133300 | 7229240450 | 28200 | 28200 | 28250 | 28200 | 789 |
| 353 | 20230905 | 133200 | 7206990400 | 28200 | 28150 | 28200 | 28150 | 39 |
| 354 | 20230905 | 133100 | 7205892100 | 28150 | 28150 | 28200 | 28150 | 483 |
| 355 | 20230905 | 133000 | 7192284750 | 28150 | 28200 | 28200 | 28150 | 257 |
| 356 | 20230905 | 132900 | 7185050100 | 28200 | 28150 | 28200 | 28150 | 170 |
| 357 | 20230905 | 132800 | 7180264550 | 28150 | 28150 | 28200 | 28150 | 71 |
| 358 | 20230905 | 132700 | 7178265000 | 28200 | 28200 | 28200 | 28150 | 416 |
| 359 | 20230905 | 132600 | 7166534650 | 28250 | 28250 | 28250 | 28250 | 41 |
| 360 | 20230905 | 132500 | 7165376400 | 28250 | 28250 | 28250 | 28250 | 749 |
| 361 | 20230905 | 132400 | 7144217150 | 28200 | 28250 | 28300 | 28200 | 1832 |
| 362 | 20230905 | 132300 | 7092532700 | 28250 | 28250 | 28250 | 28200 | 380 |
| 363 | 20230905 | 132200 | 7081807700 | 28200 | 28250 | 28300 | 28200 | 314 |
| 364 | 20230905 | 132100 | 7072939000 | 28250 | 28250 | 28250 | 28200 | 1729 |
| 365 | 20230905 | 132000 | 7024131450 | 28250 | 28250 | 28250 | 28200 | 510 |
| 366 | 20230905 | 131900 | 7009724000 | 28250 | 28250 | 28300 | 28250 | 1072 |
| 367 | 20230905 | 131800 | 6979439000 | 28250 | 28300 | 28300 | 28250 | 338 |
| 368 | 20230905 | 131700 | 6969885150 | 28250 | 28200 | 28250 | 28200 | 4201 |
| 369 | 20230905 | 131600 | 6851277400 | 28200 | 28200 | 28200 | 28200 | 1987 |
| 370 | 20230905 | 131500 | 6795244000 | 28200 | 28050 | 28250 | 28050 | 2287 |
| 371 | 20230905 | 131400 | 6730821800 | 28050 | 28050 | 28100 | 28050 | 112 |
| 372 | 20230905 | 131300 | 6727676950 | 28050 | 28050 | 28050 | 28050 | 0 |
| 373 | 20230905 | 131200 | 6727676950 | 28050 | 28150 | 28150 | 28050 | 1050 |
| 374 | 20230905 | 131100 | 6698152700 | 28150 | 28050 | 28150 | 28050 | 582 |
| 375 | 20230905 | 131000 | 6681810150 | 28100 | 28100 | 28100 | 28100 | 548 |
| 376 | 20230905 | 130900 | 6666411350 | 28100 | 28100 | 28100 | 28100 | 650 |
| 377 | 20230905 | 130800 | 6648146350 | 28100 | 28100 | 28100 | 28100 | 1158 |
| 378 | 20230905 | 130700 | 6615606550 | 28100 | 28050 | 28100 | 28050 | 494 |
| 379 | 20230905 | 130600 | 6601725250 | 28050 | 28100 | 28100 | 28050 | 61 |
| 380 | 20230905 | 130500 | 6600011750 | 28100 | 28050 | 28100 | 28050 | 170 |
| 381 | 20230905 | 130400 | 6595242150 | 28050 | 28100 | 28100 | 28050 | 74 |
| 382 | 20230905 | 130300 | 6593165500 | 28100 | 28050 | 28100 | 28050 | 310 |
| 383 | 20230905 | 130200 | 6584469950 | 28050 | 28050 | 28050 | 28000 | 339 |
| 384 | 20230905 | 130100 | 6574961450 | 28050 | 28050 | 28050 | 28000 | 276 |
| 385 | 20230905 | 130000 | 6567220100 | 28000 | 28050 | 28050 | 28000 | 49 |
| 386 | 20230905 | 125900 | 6565846450 | 28050 | 28050 | 28050 | 28050 | 126 |
| 387 | 20230905 | 125800 | 6562312150 | 28050 | 28050 | 28050 | 28050 | 122 |
| 388 | 20230905 | 125700 | 6558890050 | 28050 | 28000 | 28050 | 28000 | 273 |
| 389 | 20230905 | 125600 | 6551245800 | 27950 | 27950 | 27950 | 27950 | 30 |
| 390 | 20230905 | 125500 | 6550407300 | 27950 | 28000 | 28000 | 27950 | 524 |
| 391 | 20230905 | 125400 | 6535760950 | 28000 | 28000 | 28000 | 28000 | 113 |
| 392 | 20230905 | 125300 | 6532596950 | 28000 | 28000 | 28000 | 28000 | 472 |
| 393 | 20230905 | 125200 | 6519380950 | 28000 | 28000 | 28050 | 28000 | 145 |
| 394 | 20230905 | 125100 | 6515320900 | 28050 | 28050 | 28100 | 28050 | 363 |
| 395 | 20230905 | 125000 | 6505137700 | 28050 | 28100 | 28100 | 28050 | 631 |
| 396 | 20230905 | 124900 | 6487426250 | 28100 | 28100 | 28100 | 28000 | 1210 |
| 397 | 20230905 | 124800 | 6453531450 | 28050 | 28050 | 28050 | 28050 | 590 |
| 398 | 20230905 | 124700 | 6436981950 | 28000 | 28000 | 28000 | 28000 | 1013 |
| 399 | 20230905 | 124600 | 6408617950 | 28000 | 27950 | 28000 | 27950 | 342 |
| 400 | 20230905 | 124500 | 6399046500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 401 | 20230905 | 124400 | 6399046500 | 27950 | 28000 | 28000 | 27950 | 67 |
| 402 | 20230905 | 124300 | 6397170650 | 28000 | 27950 | 28000 | 27900 | 655 |
| 403 | 20230905 | 124200 | 6378870350 | 27900 | 27900 | 27900 | 27900 | 537 |
| 404 | 20230905 | 124100 | 6363888050 | 27900 | 27900 | 27900 | 27850 | 521 |
| 405 | 20230905 | 124000 | 6349357200 | 27900 | 27850 | 27900 | 27850 | 96 |
| 406 | 20230905 | 123900 | 6346678850 | 27850 | 27900 | 27900 | 27850 | 195 |
| 407 | 20230905 | 123800 | 6341238400 | 27900 | 27900 | 27900 | 27850 | 159 |
| 408 | 20230905 | 123700 | 6336807800 | 27850 | 27900 | 27900 | 27850 | 16 |
| 409 | 20230905 | 123600 | 6336361550 | 27850 | 27850 | 27850 | 27850 | 80 |
| 410 | 20230905 | 123500 | 6334133550 | 27900 | 27900 | 27900 | 27900 | 51 |
| 411 | 20230905 | 123400 | 6332710650 | 27850 | 27850 | 27900 | 27850 | 2176 |
| 412 | 20230905 | 123300 | 6272046000 | 27850 | 27850 | 27850 | 27850 | 377 |
| 413 | 20230905 | 123200 | 6261546550 | 27850 | 27850 | 27850 | 27800 | 271 |
| 414 | 20230905 | 123100 | 6254011550 | 27800 | 27900 | 27900 | 27800 | 92 |
| 415 | 20230905 | 123000 | 6251452600 | 27900 | 27850 | 27900 | 27850 | 508 |
| 416 | 20230905 | 122900 | 6237284150 | 27850 | 27850 | 27900 | 27850 | 293 |
| 417 | 20230905 | 122800 | 6229124050 | 27850 | 27850 | 27850 | 27850 | 105 |
| 418 | 20230905 | 122700 | 6226199800 | 27850 | 27850 | 27850 | 27850 | 22 |
| 419 | 20230905 | 122600 | 6225587100 | 27850 | 27800 | 27850 | 27800 | 178 |
| 420 | 20230905 | 122500 | 6220630800 | 27800 | 27850 | 27850 | 27800 | 141 |
| 421 | 20230905 | 122400 | 6216707700 | 27800 | 27800 | 27850 | 27800 | 97 |
| 422 | 20230905 | 122300 | 6214011050 | 27850 | 27800 | 27850 | 27750 | 906 |
| 423 | 20230905 | 122200 | 6188846700 | 27850 | 27850 | 27850 | 27850 | 57 |
| 424 | 20230905 | 122100 | 6187259250 | 27850 | 27850 | 27850 | 27850 | 10 |
| 425 | 20230905 | 122000 | 6186980750 | 27850 | 27800 | 27850 | 27800 | 811 |
| 426 | 20230905 | 121900 | 6164408400 | 27800 | 27800 | 27800 | 27800 | 77 |
| 427 | 20230905 | 121800 | 6162267800 | 27800 | 27850 | 27850 | 27800 | 290 |
| 428 | 20230905 | 121700 | 6154205600 | 27800 | 27800 | 27800 | 27800 | 670 |
| 429 | 20230905 | 121600 | 6135579600 | 27800 | 27800 | 27800 | 27800 | 45 |
| 430 | 20230905 | 121500 | 6134328600 | 27800 | 27850 | 27850 | 27800 | 212 |
| 431 | 20230905 | 121400 | 6128434400 | 27800 | 27800 | 27800 | 27800 | 400 |
| 432 | 20230905 | 121300 | 6117314400 | 27800 | 27800 | 27800 | 27800 | 121 |
| 433 | 20230905 | 121200 | 6113950600 | 27800 | 27850 | 27850 | 27800 | 86 |
| 434 | 20230905 | 121100 | 6111556000 | 27850 | 27850 | 27850 | 27850 | 67 |
| 435 | 20230905 | 121000 | 6109690050 | 27850 | 27800 | 27850 | 27800 | 414 |
| 436 | 20230905 | 120900 | 6098180350 | 27800 | 27800 | 27800 | 27800 | 353 |
| 437 | 20230905 | 120800 | 6088366950 | 27800 | 27800 | 27800 | 27800 | 7 |
| 438 | 20230905 | 120700 | 6088172350 | 27800 | 27800 | 27800 | 27800 | 168 |
| 439 | 20230905 | 120600 | 6083501950 | 27850 | 27800 | 27850 | 27800 | 123 |
| 440 | 20230905 | 120500 | 6080080600 | 27800 | 27800 | 27800 | 27750 | 419 |
| 441 | 20230905 | 120400 | 6068440300 | 27800 | 27800 | 27800 | 27800 | 131 |
| 442 | 20230905 | 120300 | 6064798500 | 27800 | 27750 | 27800 | 27750 | 6 |
| 443 | 20230905 | 120200 | 6064631900 | 27750 | 27800 | 27800 | 27750 | 169 |
| 444 | 20230905 | 120100 | 6059941050 | 27800 | 27800 | 27800 | 27800 | 31 |
| 445 | 20230905 | 120000 | 6059079250 | 27800 | 27800 | 27850 | 27800 | 302 |
| 446 | 20230905 | 115900 | 6050683600 | 27800 | 27850 | 27850 | 27800 | 17 |
| 447 | 20230905 | 115800 | 6050210950 | 27750 | 27800 | 27850 | 27750 | 708 |
| 448 | 20230905 | 115700 | 6030545500 | 27750 | 27800 | 27800 | 27750 | 1148 |
| 449 | 20230905 | 115600 | 5998688450 | 27750 | 27750 | 27750 | 27750 | 122 |
| 450 | 20230905 | 115500 | 5995302950 | 27750 | 27800 | 27800 | 27750 | 446 |
| 451 | 20230905 | 115400 | 5982926350 | 27750 | 27750 | 27800 | 27750 | 433 |
| 452 | 20230905 | 115300 | 5970909600 | 27750 | 27800 | 27800 | 27750 | 49 |
| 453 | 20230905 | 115200 | 5969547450 | 27800 | 27850 | 27850 | 27750 | 512 |
| 454 | 20230905 | 115100 | 5955319100 | 27800 | 27800 | 27800 | 27750 | 348 |
| 455 | 20230905 | 115000 | 5945645200 | 27800 | 27800 | 27850 | 27800 | 51 |
| 456 | 20230905 | 114900 | 5944226900 | 27850 | 27800 | 27850 | 27800 | 75 |
| 457 | 20230905 | 114800 | 5942141350 | 27800 | 27800 | 27850 | 27800 | 614 |
| 458 | 20230905 | 114700 | 5925071850 | 27800 | 27800 | 27800 | 27800 | 33 |
| 459 | 20230905 | 114600 | 5924154450 | 27850 | 27800 | 27850 | 27800 | 56 |
| 460 | 20230905 | 114500 | 5922594900 | 27900 | 27800 | 27900 | 27800 | 244 |
| 461 | 20230905 | 114400 | 5915810700 | 27800 | 27800 | 27800 | 27800 | 114 |
| 462 | 20230905 | 114300 | 5912641500 | 27900 | 27800 | 27900 | 27800 | 651 |
| 463 | 20230905 | 114200 | 5894543600 | 27800 | 27850 | 27900 | 27800 | 852 |
| 464 | 20230905 | 114100 | 5870810800 | 27900 | 27900 | 27900 | 27850 | 156 |
| 465 | 20230905 | 114000 | 5866461700 | 27850 | 27850 | 27850 | 27850 | 123 |
| 466 | 20230905 | 113900 | 5863036150 | 27900 | 27850 | 27900 | 27850 | 109 |
| 467 | 20230905 | 113800 | 5859997500 | 27900 | 27850 | 27900 | 27850 | 40 |
| 468 | 20230905 | 113700 | 5858882000 | 27900 | 27900 | 27950 | 27850 | 364 |
| 469 | 20230905 | 113600 | 5848729750 | 27950 | 27950 | 27950 | 27900 | 464 |
| 470 | 20230905 | 113500 | 5835763250 | 27950 | 27950 | 27950 | 27900 | 69 |
| 471 | 20230905 | 113400 | 5833835450 | 27900 | 27900 | 27950 | 27900 | 142 |
| 472 | 20230905 | 113300 | 5829873550 | 27900 | 27900 | 27900 | 27900 | 186 |
| 473 | 20230905 | 113200 | 5824684150 | 27850 | 27850 | 27850 | 27850 | 223 |
| 474 | 20230905 | 113100 | 5818473600 | 27900 | 27850 | 27900 | 27850 | 139 |
| 475 | 20230905 | 113000 | 5814595750 | 27850 | 27900 | 27900 | 27850 | 475 |
| 476 | 20230905 | 112900 | 5801348250 | 27900 | 27900 | 27900 | 27850 | 98 |
| 477 | 20230905 | 112800 | 5798615800 | 27850 | 27900 | 27900 | 27850 | 10 |
| 478 | 20230905 | 112700 | 5798336850 | 27900 | 27850 | 27900 | 27800 | 353 |
| 479 | 20230905 | 112600 | 5788519700 | 27850 | 27850 | 27850 | 27800 | 91 |
| 480 | 20230905 | 112500 | 5785985850 | 27850 | 27850 | 27850 | 27850 | 93 |
| 481 | 20230905 | 112400 | 5783395800 | 27850 | 27850 | 27850 | 27800 | 51 |
| 482 | 20230905 | 112300 | 5781977850 | 27800 | 27850 | 27850 | 27800 | 150 |
| 483 | 20230905 | 112200 | 5777807750 | 27850 | 27800 | 27850 | 27800 | 552 |
| 484 | 20230905 | 112100 | 5762462100 | 27850 | 27850 | 27850 | 27850 | 219 |
| 485 | 20230905 | 112000 | 5756362950 | 27850 | 27800 | 27850 | 27800 | 575 |
| 486 | 20230905 | 111900 | 5740356700 | 27800 | 27850 | 27850 | 27800 | 415 |
| 487 | 20230905 | 111800 | 5728818300 | 27850 | 27800 | 27850 | 27800 | 37 |
| 488 | 20230905 | 111700 | 5727789600 | 27850 | 27850 | 27850 | 27850 | 28 |
| 489 | 20230905 | 111600 | 5727009800 | 27850 | 27850 | 27850 | 27850 | 39 |
| 490 | 20230905 | 111500 | 5725923650 | 27850 | 27850 | 27850 | 27850 | 707 |
| 491 | 20230905 | 111400 | 5706233700 | 27850 | 27850 | 27850 | 27850 | 2 |
| 492 | 20230905 | 111300 | 5706178000 | 27850 | 27850 | 27850 | 27850 | 636 |
| 493 | 20230905 | 111200 | 5688465400 | 27850 | 27900 | 27900 | 27850 | 133 |
| 494 | 20230905 | 111100 | 5684760950 | 27850 | 27850 | 27850 | 27850 | 105 |
| 495 | 20230905 | 111000 | 5681836700 | 27850 | 27800 | 27900 | 27800 | 604 |
| 496 | 20230905 | 110900 | 5665013300 | 27800 | 27850 | 27850 | 27800 | 766 |
| 497 | 20230905 | 110800 | 5643714200 | 27800 | 27800 | 27850 | 27800 | 57 |
| 498 | 20230905 | 110700 | 5642128600 | 27800 | 27850 | 27850 | 27800 | 1005 |
| 499 | 20230905 | 110600 | 5614142950 | 27900 | 27850 | 27900 | 27850 | 185 |
| 500 | 20230905 | 110500 | 5608987450 | 27850 | 27850 | 27900 | 27850 | 135 |
| 501 | 20230905 | 110400 | 5605227650 | 27800 | 27850 | 27850 | 27800 | 5 |
| 502 | 20230905 | 110300 | 5605088550 | 27800 | 28000 | 28000 | 27800 | 2743 |
| 503 | 20230905 | 110200 | 5528544650 | 28000 | 27950 | 28000 | 27950 | 130 |
| 504 | 20230905 | 110100 | 5524907200 | 28000 | 28000 | 28000 | 27950 | 59 |
| 505 | 20230905 | 110000 | 5523256150 | 28000 | 28000 | 28000 | 28000 | 415 |
| 506 | 20230905 | 105900 | 5511636150 | 27950 | 27950 | 27950 | 27900 | 363 |
| 507 | 20230905 | 105800 | 5501493450 | 27900 | 27950 | 27950 | 27900 | 673 |
| 508 | 20230905 | 105700 | 5482683150 | 27950 | 27950 | 27950 | 27850 | 369 |
| 509 | 20230905 | 105600 | 5472371050 | 27950 | 27950 | 27950 | 27900 | 118 |
| 510 | 20230905 | 105500 | 5469073400 | 27900 | 27900 | 27900 | 27850 | 1007 |
| 511 | 20230905 | 105400 | 5441028050 | 27900 | 27700 | 27950 | 27700 | 1494 |
| 512 | 20230905 | 105300 | 5399441350 | 27700 | 27700 | 27800 | 27700 | 741 |
| 513 | 20230905 | 105200 | 5378914450 | 27700 | 27800 | 27800 | 27700 | 1723 |
| 514 | 20230905 | 105100 | 5331102600 | 27800 | 27800 | 27950 | 27750 | 1930 |
| 515 | 20230905 | 105000 | 5277461600 | 27800 | 27700 | 27950 | 27650 | 3287 |
| 516 | 20230905 | 104900 | 5186312900 | 27700 | 27700 | 27750 | 27700 | 1693 |
| 517 | 20230905 | 104800 | 5139416050 | 27700 | 27750 | 27750 | 27700 | 2205 |
| 518 | 20230905 | 104700 | 5078337300 | 27700 | 27750 | 27750 | 27700 | 253 |
| 519 | 20230905 | 104600 | 5071317150 | 27750 | 27800 | 27800 | 27700 | 861 |
| 520 | 20230905 | 104500 | 5047424700 | 27800 | 27750 | 27800 | 27700 | 781 |
| 521 | 20230905 | 104400 | 5025751700 | 27750 | 27800 | 27800 | 27700 | 1359 |
| 522 | 20230905 | 104300 | 4988075850 | 27750 | 27750 | 27800 | 27750 | 118 |
| 523 | 20230905 | 104200 | 4984799650 | 27800 | 27750 | 27800 | 27750 | 230 |
| 524 | 20230905 | 104100 | 4978416150 | 27750 | 27750 | 27750 | 27750 | 511 |
| 525 | 20230905 | 104000 | 4964235900 | 27750 | 27750 | 27800 | 27750 | 254 |
| 526 | 20230905 | 103900 | 4957186900 | 27750 | 27750 | 27750 | 27700 | 917 |
| 527 | 20230905 | 103800 | 4931740800 | 27750 | 27750 | 27750 | 27700 | 281 |
| 528 | 20230905 | 103700 | 4923944700 | 27750 | 27750 | 27750 | 27700 | 848 |
| 529 | 20230905 | 103600 | 4900425350 | 27750 | 27700 | 27750 | 27700 | 835 |
| 530 | 20230905 | 103500 | 4877290850 | 27700 | 27750 | 27750 | 27700 | 285 |
| 531 | 20230905 | 103400 | 4869395650 | 27750 | 27800 | 27800 | 27750 | 3111 |
| 532 | 20230905 | 103300 | 4783063050 | 27800 | 27800 | 27800 | 27750 | 1251 |
| 533 | 20230905 | 103200 | 4748317800 | 27800 | 27850 | 27850 | 27800 | 2097 |
| 534 | 20230905 | 103100 | 4690000750 | 27850 | 27850 | 27850 | 27850 | 226 |
| 535 | 20230905 | 103000 | 4683706650 | 28050 | 27850 | 28050 | 27850 | 91 |
| 536 | 20230905 | 102900 | 4681171300 | 27850 | 27950 | 28050 | 27850 | 1716 |
| 537 | 20230905 | 102800 | 4633247200 | 27950 | 27900 | 27950 | 27900 | 196 |
| 538 | 20230905 | 102700 | 4627777750 | 27850 | 27850 | 27850 | 27850 | 83 |
| 539 | 20230905 | 102600 | 4625466200 | 27900 | 27850 | 27900 | 27850 | 62 |
| 540 | 20230905 | 102500 | 4623737000 | 27850 | 27850 | 27850 | 27850 | 193 |
| 541 | 20230905 | 102400 | 4618361950 | 27900 | 28000 | 28000 | 27900 | 185 |
| 542 | 20230905 | 102300 | 4613194300 | 28000 | 27850 | 28000 | 27850 | 769 |
| 543 | 20230905 | 102200 | 4591702550 | 27900 | 27800 | 27900 | 27800 | 162 |
| 544 | 20230905 | 102100 | 4587194000 | 27800 | 27800 | 27800 | 27800 | 1484 |
| 545 | 20230905 | 102000 | 4545938800 | 27850 | 27850 | 27850 | 27850 | 531 |
| 546 | 20230905 | 101900 | 4531150450 | 27850 | 27850 | 27850 | 27850 | 1147 |
| 547 | 20230905 | 101800 | 4499206500 | 27850 | 27900 | 27900 | 27850 | 223 |
| 548 | 20230905 | 101700 | 4492990050 | 27850 | 27950 | 27950 | 27850 | 964 |
| 549 | 20230905 | 101600 | 4466075300 | 27900 | 27900 | 27950 | 27900 | 169 |
| 550 | 20230905 | 101500 | 4461359700 | 27900 | 27950 | 27950 | 27900 | 168 |
| 551 | 20230905 | 101400 | 4456671250 | 27900 | 27950 | 27950 | 27900 | 289 |
| 552 | 20230905 | 101300 | 4448601700 | 27950 | 27950 | 27950 | 27950 | 73 |
| 553 | 20230905 | 101200 | 4446561350 | 27850 | 27850 | 28000 | 27850 | 240 |
| 554 | 20230905 | 101100 | 4439876900 | 27850 | 27850 | 27900 | 27850 | 464 |
| 555 | 20230905 | 101000 | 4426954450 | 27850 | 27900 | 27950 | 27850 | 540 |
| 556 | 20230905 | 100900 | 4411881150 | 27900 | 27850 | 27900 | 27850 | 878 |
| 557 | 20230905 | 100800 | 4387399950 | 27900 | 27900 | 27950 | 27850 | 772 |
| 558 | 20230905 | 100700 | 4365882000 | 27900 | 27900 | 27900 | 27900 | 136 |
| 559 | 20230905 | 100600 | 4362087600 | 27850 | 28000 | 28000 | 27850 | 160 |
| 560 | 20230905 | 100500 | 4357626500 | 27950 | 28000 | 28000 | 27950 | 1145 |
| 561 | 20230905 | 100400 | 4325618000 | 27950 | 27950 | 27950 | 27950 | 614 |
| 562 | 20230905 | 100300 | 4308456700 | 27950 | 27950 | 28000 | 27950 | 148 |
| 563 | 20230905 | 100200 | 4304319550 | 27950 | 27800 | 28000 | 27800 | 1195 |
| 564 | 20230905 | 100100 | 4270910150 | 27800 | 27950 | 27950 | 27800 | 4349 |
| 565 | 20230905 | 100000 | 4149665200 | 27950 | 27950 | 27950 | 27950 | 12 |
| 566 | 20230905 | 095900 | 4149329800 | 27950 | 27950 | 27950 | 27900 | 318 |
| 567 | 20230905 | 095800 | 4140442600 | 27950 | 27950 | 27950 | 27900 | 641 |
| 568 | 20230905 | 095700 | 4122531350 | 27950 | 27950 | 27950 | 27950 | 36 |
| 569 | 20230905 | 095600 | 4121525150 | 28000 | 27900 | 28000 | 27850 | 868 |
| 570 | 20230905 | 095500 | 4097324800 | 27900 | 27950 | 28000 | 27850 | 341 |
| 571 | 20230905 | 095400 | 4087803350 | 27900 | 27900 | 27900 | 27850 | 239 |
| 572 | 20230905 | 095300 | 4081144600 | 27900 | 27950 | 27950 | 27900 | 306 |
| 573 | 20230905 | 095200 | 4072604450 | 27950 | 27950 | 28000 | 27950 | 282 |
| 574 | 20230905 | 095100 | 4064722500 | 27950 | 27850 | 27950 | 27800 | 7240 |
| 575 | 20230905 | 095000 | 3862961800 | 27800 | 27900 | 27900 | 27800 | 971 |
| 576 | 20230905 | 094900 | 3835952450 | 27850 | 27850 | 27850 | 27800 | 1020 |
| 577 | 20230905 | 094800 | 3807554200 | 27850 | 27900 | 27900 | 27850 | 533 |
| 578 | 20230905 | 094700 | 3792691050 | 27850 | 27750 | 27850 | 27750 | 1825 |
| 579 | 20230905 | 094600 | 3741963300 | 27750 | 27750 | 27800 | 27750 | 660 |
| 580 | 20230905 | 094500 | 3723648250 | 27750 | 27800 | 27900 | 27750 | 936 |
| 581 | 20230905 | 094400 | 3697599900 | 27800 | 27850 | 27850 | 27800 | 807 |
| 582 | 20230905 | 094300 | 3675138900 | 27850 | 27900 | 27900 | 27800 | 380 |
| 583 | 20230905 | 094200 | 3664546900 | 27950 | 27750 | 27950 | 27700 | 1646 |
| 584 | 20230905 | 094100 | 3618865250 | 27750 | 27750 | 27850 | 27700 | 3135 |
| 585 | 20230905 | 094000 | 3531832100 | 27750 | 27850 | 27850 | 27750 | 4576 |
| 586 | 20230905 | 093900 | 3404614350 | 27850 | 27900 | 28000 | 27850 | 7897 |
| 587 | 20230905 | 093800 | 3184343750 | 27900 | 27950 | 28000 | 27900 | 2684 |
| 588 | 20230905 | 093700 | 3109328950 | 27950 | 27950 | 28000 | 27950 | 338 |
| 589 | 20230905 | 093600 | 3099868200 | 28000 | 28000 | 28000 | 28000 | 360 |
| 590 | 20230905 | 093500 | 3089788200 | 28000 | 28000 | 28000 | 27950 | 1194 |
| 591 | 20230905 | 093400 | 3056407500 | 28000 | 28050 | 28050 | 28000 | 659 |
| 592 | 20230905 | 093300 | 3037955350 | 28000 | 28000 | 28050 | 28000 | 158 |
| 593 | 20230905 | 093200 | 3033531250 | 27950 | 28000 | 28000 | 27950 | 713 |
| 594 | 20230905 | 093100 | 3013570500 | 28000 | 28050 | 28100 | 27950 | 756 |
| 595 | 20230905 | 093000 | 2992395950 | 28050 | 28050 | 28050 | 28050 | 1274 |
| 596 | 20230905 | 092900 | 2956660250 | 28100 | 28100 | 28100 | 28050 | 705 |
| 597 | 20230905 | 092800 | 2936878600 | 28050 | 28050 | 28050 | 28050 | 31 |
| 598 | 20230905 | 092700 | 2936009050 | 28050 | 28100 | 28150 | 28050 | 625 |
| 599 | 20230905 | 092600 | 2918452500 | 28100 | 28050 | 28100 | 28000 | 579 |
| 600 | 20230905 | 092500 | 2902221150 | 28050 | 28000 | 28050 | 27950 | 2613 |
| 601 | 20230905 | 092400 | 2829138850 | 28050 | 28000 | 28050 | 27950 | 824 |
| 602 | 20230905 | 092300 | 2806084900 | 27950 | 28050 | 28050 | 27900 | 5936 |
| 603 | 20230905 | 092200 | 2640082550 | 28050 | 28100 | 28100 | 28050 | 1736 |
| 604 | 20230905 | 092100 | 2591345750 | 28100 | 28150 | 28200 | 28100 | 905 |
| 605 | 20230905 | 092000 | 2565867600 | 28150 | 28200 | 28200 | 28000 | 2143 |
| 606 | 20230905 | 091900 | 2505640300 | 28100 | 28100 | 28150 | 28050 | 1509 |
| 607 | 20230905 | 091800 | 2463221400 | 28100 | 28050 | 28100 | 28050 | 373 |
| 608 | 20230905 | 091700 | 2452744400 | 28000 | 27850 | 28150 | 27850 | 2532 |
| 609 | 20230905 | 091600 | 2381917350 | 27850 | 27900 | 28000 | 27850 | 3744 |
| 610 | 20230905 | 091500 | 2277587350 | 27850 | 27950 | 28000 | 27850 | 4367 |
| 611 | 20230905 | 091400 | 2155821700 | 27950 | 28000 | 28050 | 27900 | 3333 |
| 612 | 20230905 | 091300 | 2062560250 | 28000 | 28000 | 28050 | 28000 | 1762 |
| 613 | 20230905 | 091200 | 2013224050 | 28000 | 28050 | 28100 | 28000 | 8311 |
| 614 | 20230905 | 091100 | 1780335050 | 28050 | 28150 | 28200 | 28050 | 8325 |
| 615 | 20230905 | 091000 | 1546288100 | 28150 | 28350 | 28350 | 28150 | 5055 |
| 616 | 20230905 | 090900 | 1403708350 | 28350 | 28350 | 28400 | 28250 | 4326 |
| 617 | 20230905 | 090800 | 1281373750 | 28350 | 28350 | 28350 | 28300 | 1160 |
| 618 | 20230905 | 090700 | 1248527700 | 28350 | 28350 | 28400 | 28300 | 1467 |
| 619 | 20230905 | 090600 | 1206935400 | 28400 | 28300 | 28400 | 28250 | 5525 |
| 620 | 20230905 | 090500 | 1050584650 | 28250 | 28350 | 28400 | 28250 | 2416 |
| 621 | 20230905 | 090400 | 982168800 | 28350 | 28350 | 28500 | 28150 | 6358 |
| 622 | 20230905 | 090300 | 802458450 | 28250 | 28500 | 28550 | 28250 | 3198 |
| 623 | 20230905 | 090200 | 711747650 | 28600 | 28400 | 28600 | 28350 | 3341 |
| 624 | 20230905 | 090100 | 616758300 | 28400 | 28550 | 28550 | 28300 | 9782 |
| 625 | 20230905 | 090000 | 338771650 | 28550 | 28700 | 28700 | 28500 | 9289 |