34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 3 | 20230906 | 192300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230906 | 192200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230906 | 192100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230906 | 192000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230906 | 191900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230906 | 191800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230906 | 191700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230906 | 191600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230906 | 191500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230906 | 191400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230906 | 191300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230906 | 191200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230906 | 191100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230906 | 191000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230906 | 190900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230906 | 190800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230906 | 190700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230906 | 190600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230906 | 190500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230906 | 190400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230906 | 190300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230906 | 190200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230906 | 190100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230906 | 190000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230906 | 185900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230906 | 185800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230906 | 185700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230906 | 185600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230906 | 185500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230906 | 185400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 33 | 20230906 | 185300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230906 | 185200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230906 | 185100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230906 | 185000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230906 | 184900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230906 | 184800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230906 | 184700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230906 | 184600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230906 | 184500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230906 | 184400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230906 | 184300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230906 | 184200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230906 | 184100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230906 | 184000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230906 | 183900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230906 | 183800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230906 | 183700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230906 | 183600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230906 | 183500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230906 | 183400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230906 | 183300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230906 | 183200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230906 | 183100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230906 | 183000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230906 | 182900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230906 | 182800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230906 | 182700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230906 | 182600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230906 | 182500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230906 | 182400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 63 | 20230906 | 182300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230906 | 182200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230906 | 182100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230906 | 182000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230906 | 181900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230906 | 181800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230906 | 181700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230906 | 181600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230906 | 181500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230906 | 181400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230906 | 181300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230906 | 181200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230906 | 181100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230906 | 181000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230906 | 180900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230906 | 180800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230906 | 180700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230906 | 180600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230906 | 180500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230906 | 180400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230906 | 180300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230906 | 180200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230906 | 180100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230906 | 180000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230906 | 175900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230906 | 175800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230906 | 175700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230906 | 175600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230906 | 175500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230906 | 175400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 93 | 20230906 | 175300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230906 | 175200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230906 | 175100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230906 | 175000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230906 | 174900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230906 | 174800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230906 | 174700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230906 | 174600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230906 | 174500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230906 | 174400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230906 | 174300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230906 | 174200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230906 | 174100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230906 | 174000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230906 | 173900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230906 | 173800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230906 | 173700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230906 | 173600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230906 | 173500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230906 | 173400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230906 | 173300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230906 | 173200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230906 | 173100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230906 | 173000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230906 | 172900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230906 | 172800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230906 | 172700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230906 | 172600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230906 | 172500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230906 | 172400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 123 | 20230906 | 172300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230906 | 172200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230906 | 172100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230906 | 172000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230906 | 171900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230906 | 171800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230906 | 171700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230906 | 171600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230906 | 171500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230906 | 171400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230906 | 171300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230906 | 171200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230906 | 171100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230906 | 171000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230906 | 170900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230906 | 170800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230906 | 170700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230906 | 170600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230906 | 170500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230906 | 170400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230906 | 170300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230906 | 170200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230906 | 170100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230906 | 170000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230906 | 165900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230906 | 165800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230906 | 165700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230906 | 165600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230906 | 165500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230906 | 165400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 153 | 20230906 | 165300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230906 | 165200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230906 | 165100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230906 | 165000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230906 | 164900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230906 | 164800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230906 | 164700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230906 | 164600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230906 | 164500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230906 | 164400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230906 | 164300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230906 | 164200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230906 | 164100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230906 | 164000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230906 | 163900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230906 | 163800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230906 | 163700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230906 | 163600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230906 | 163500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230906 | 163400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230906 | 163300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230906 | 163200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230906 | 163100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230906 | 163000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230906 | 162900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230906 | 162800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230906 | 162700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230906 | 162600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230906 | 162500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230906 | 162400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 183 | 20230906 | 162300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230906 | 162200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230906 | 162100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230906 | 162000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230906 | 161900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230906 | 161800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230906 | 161700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230906 | 161600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230906 | 161500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230906 | 161400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230906 | 161300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230906 | 161200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230906 | 161100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230906 | 161000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230906 | 160900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230906 | 160800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230906 | 160700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230906 | 160600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230906 | 160500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230906 | 160400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230906 | 160300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230906 | 160200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230906 | 160100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230906 | 160000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230906 | 155900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230906 | 155800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230906 | 155700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230906 | 155600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230906 | 155500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230906 | 155400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 213 | 20230906 | 155300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230906 | 155200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230906 | 155100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230906 | 155000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230906 | 154900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230906 | 154800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230906 | 154700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230906 | 154600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230906 | 154500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230906 | 154400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230906 | 154300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230906 | 154200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230906 | 154100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230906 | 154000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230906 | 153900 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230906 | 153800 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230906 | 153700 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230906 | 153600 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230906 | 153500 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230906 | 153400 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230906 | 153300 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230906 | 153200 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230906 | 153100 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20230906 | 153000 | 22076317150 | 27950 | 27950 | 27950 | 27950 | 11963 |
| 237 | 20230906 | 152900 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20230906 | 152800 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20230906 | 152700 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20230906 | 152600 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20230906 | 152500 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20230906 | 152400 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20230906 | 152300 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20230906 | 152200 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20230906 | 152100 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20230906 | 152000 | 21741951300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20230906 | 151900 | 21741951300 | 27950 | 27900 | 28000 | 27900 | 2820 |
| 248 | 20230906 | 151800 | 21663089350 | 27950 | 27900 | 27950 | 27850 | 1535 |
| 249 | 20230906 | 151700 | 21620219850 | 27900 | 27900 | 27950 | 27850 | 1688 |
| 250 | 20230906 | 151600 | 21573153250 | 27900 | 27900 | 27900 | 27850 | 888 |
| 251 | 20230906 | 151500 | 21548380150 | 27850 | 27900 | 28000 | 27850 | 3026 |
| 252 | 20230906 | 151400 | 21463838650 | 27900 | 27800 | 27900 | 27800 | 2404 |
| 253 | 20230906 | 151300 | 21396835000 | 27800 | 27750 | 27900 | 27750 | 3350 |
| 254 | 20230906 | 151200 | 21303527600 | 27800 | 27700 | 27850 | 27700 | 5019 |
| 255 | 20230906 | 151100 | 21164143250 | 27700 | 27750 | 27750 | 27650 | 3610 |
| 256 | 20230906 | 151000 | 21064172250 | 27750 | 27500 | 27750 | 27500 | 2792 |
| 257 | 20230906 | 150900 | 20987085250 | 27500 | 27500 | 27550 | 27450 | 615 |
| 258 | 20230906 | 150800 | 20970170850 | 27500 | 27450 | 27500 | 27400 | 633 |
| 259 | 20230906 | 150700 | 20952796450 | 27350 | 27500 | 27500 | 27350 | 559 |
| 260 | 20230906 | 150600 | 20937497350 | 27500 | 27400 | 27500 | 27400 | 1444 |
| 261 | 20230906 | 150500 | 20897910000 | 27400 | 27400 | 27400 | 27350 | 371 |
| 262 | 20230906 | 150400 | 20887749300 | 27400 | 27400 | 27400 | 27350 | 688 |
| 263 | 20230906 | 150300 | 20868904100 | 27400 | 27400 | 27400 | 27300 | 208 |
| 264 | 20230906 | 150200 | 20863208600 | 27400 | 27300 | 27400 | 27250 | 705 |
| 265 | 20230906 | 150100 | 20843945100 | 27300 | 27250 | 27300 | 27250 | 48 |
| 266 | 20230906 | 150000 | 20842636550 | 27250 | 27250 | 27300 | 27250 | 885 |
| 267 | 20230906 | 145900 | 20818480000 | 27300 | 27300 | 27300 | 27200 | 1362 |
| 268 | 20230906 | 145800 | 20781431050 | 27250 | 27250 | 27300 | 27200 | 1234 |
| 269 | 20230906 | 145700 | 20747808150 | 27300 | 27250 | 27300 | 27250 | 377 |
| 270 | 20230906 | 145600 | 20737525050 | 27250 | 27250 | 27300 | 27250 | 1309 |
| 271 | 20230906 | 145500 | 20701853400 | 27300 | 27300 | 27350 | 27250 | 3076 |
| 272 | 20230906 | 145400 | 20617934900 | 27300 | 27200 | 27350 | 27200 | 2909 |
| 273 | 20230906 | 145300 | 20538524550 | 27200 | 27350 | 27350 | 27200 | 4110 |
| 274 | 20230906 | 145200 | 20426510550 | 27350 | 27450 | 27450 | 27350 | 2928 |
| 275 | 20230906 | 145100 | 20346273000 | 27450 | 27500 | 27600 | 27450 | 3982 |
| 276 | 20230906 | 145000 | 20236694800 | 27550 | 27550 | 27600 | 27450 | 12016 |
| 277 | 20230906 | 144900 | 19906271900 | 27550 | 27600 | 27600 | 27550 | 3119 |
| 278 | 20230906 | 144800 | 19820298300 | 27650 | 27600 | 27650 | 27600 | 1604 |
| 279 | 20230906 | 144700 | 19776026250 | 27650 | 27650 | 27700 | 27600 | 2809 |
| 280 | 20230906 | 144600 | 19698387300 | 27650 | 27650 | 27700 | 27650 | 810 |
| 281 | 20230906 | 144500 | 19675978450 | 27650 | 27650 | 27700 | 27650 | 414 |
| 282 | 20230906 | 144400 | 19664525100 | 27700 | 27700 | 27700 | 27650 | 1456 |
| 283 | 20230906 | 144300 | 19624264550 | 27700 | 27700 | 27750 | 27650 | 2732 |
| 284 | 20230906 | 144200 | 19548642300 | 27700 | 27750 | 27800 | 27700 | 2051 |
| 285 | 20230906 | 144100 | 19491750500 | 27750 | 27800 | 27800 | 27750 | 1175 |
| 286 | 20230906 | 144000 | 19459138900 | 27800 | 27750 | 27800 | 27700 | 1523 |
| 287 | 20230906 | 143900 | 19416908900 | 27800 | 27750 | 27800 | 27750 | 341 |
| 288 | 20230906 | 143800 | 19407445150 | 27750 | 27750 | 27800 | 27700 | 1624 |
| 289 | 20230906 | 143700 | 19362415100 | 27750 | 27800 | 27900 | 27750 | 444 |
| 290 | 20230906 | 143600 | 19350089800 | 27850 | 27850 | 27900 | 27700 | 10156 |
| 291 | 20230906 | 143500 | 19067969000 | 27850 | 27900 | 27900 | 27850 | 346 |
| 292 | 20230906 | 143400 | 19058319950 | 27900 | 27850 | 27900 | 27850 | 439 |
| 293 | 20230906 | 143300 | 19046079950 | 27850 | 27900 | 27900 | 27850 | 25 |
| 294 | 20230906 | 143200 | 19045383050 | 27900 | 27900 | 27900 | 27850 | 571 |
| 295 | 20230906 | 143100 | 19029458400 | 27850 | 27900 | 27900 | 27850 | 202 |
| 296 | 20230906 | 143000 | 19023829700 | 27900 | 27900 | 27950 | 27900 | 1562 |
| 297 | 20230906 | 142900 | 18980249600 | 27950 | 28000 | 28000 | 27900 | 2271 |
| 298 | 20230906 | 142800 | 18916780350 | 28000 | 27950 | 28000 | 27950 | 788 |
| 299 | 20230906 | 142700 | 18894753150 | 28000 | 27950 | 28000 | 27950 | 766 |
| 300 | 20230906 | 142600 | 18873308700 | 27950 | 28000 | 28000 | 27950 | 170 |
| 301 | 20230906 | 142500 | 18868553550 | 28000 | 28000 | 28050 | 28000 | 291 |
| 302 | 20230906 | 142400 | 18860392750 | 28000 | 28000 | 28050 | 27950 | 2557 |
| 303 | 20230906 | 142300 | 18788769350 | 28050 | 28050 | 28050 | 28000 | 160 |
| 304 | 20230906 | 142200 | 18784285150 | 28050 | 28000 | 28050 | 28000 | 604 |
| 305 | 20230906 | 142100 | 18767363050 | 28050 | 28050 | 28050 | 28000 | 243 |
| 306 | 20230906 | 142000 | 18760547400 | 28000 | 28050 | 28050 | 28000 | 167 |
| 307 | 20230906 | 141900 | 18755866200 | 28050 | 28050 | 28050 | 28000 | 1140 |
| 308 | 20230906 | 141800 | 18723922150 | 28050 | 28000 | 28050 | 28000 | 22 |
| 309 | 20230906 | 141700 | 18723305150 | 28050 | 28050 | 28050 | 28050 | 131 |
| 310 | 20230906 | 141600 | 18719630600 | 28050 | 28100 | 28100 | 28000 | 677 |
| 311 | 20230906 | 141500 | 18700641100 | 28050 | 28100 | 28100 | 28050 | 119 |
| 312 | 20230906 | 141400 | 18697302250 | 28100 | 28050 | 28100 | 28050 | 320 |
| 313 | 20230906 | 141300 | 18688318500 | 28050 | 28050 | 28050 | 28000 | 349 |
| 314 | 20230906 | 141200 | 18678536300 | 28050 | 28100 | 28100 | 28050 | 137 |
| 315 | 20230906 | 141100 | 18674693100 | 28100 | 28050 | 28100 | 28050 | 107 |
| 316 | 20230906 | 141000 | 18671691400 | 28100 | 28100 | 28100 | 28050 | 174 |
| 317 | 20230906 | 140900 | 18666806050 | 28100 | 28050 | 28100 | 28000 | 244 |
| 318 | 20230906 | 140800 | 18659962700 | 28050 | 28050 | 28050 | 28050 | 50 |
| 319 | 20230906 | 140700 | 18658560200 | 28050 | 28100 | 28100 | 28050 | 526 |
| 320 | 20230906 | 140600 | 18643804200 | 28050 | 28050 | 28100 | 28050 | 94 |
| 321 | 20230906 | 140500 | 18641165200 | 28100 | 28100 | 28100 | 28100 | 46 |
| 322 | 20230906 | 140400 | 18639872600 | 28100 | 28100 | 28100 | 28100 | 43 |
| 323 | 20230906 | 140300 | 18638664300 | 28100 | 28100 | 28100 | 28100 | 44 |
| 324 | 20230906 | 140200 | 18637427900 | 28100 | 28100 | 28100 | 28100 | 227 |
| 325 | 20230906 | 140100 | 18631049200 | 28100 | 28100 | 28100 | 28100 | 186 |
| 326 | 20230906 | 140000 | 18625822600 | 28100 | 28050 | 28100 | 28050 | 105 |
| 327 | 20230906 | 135900 | 18622875500 | 28100 | 28100 | 28100 | 28100 | 80 |
| 328 | 20230906 | 135800 | 18620627500 | 28100 | 28100 | 28100 | 28100 | 274 |
| 329 | 20230906 | 135700 | 18612928100 | 28050 | 28050 | 28050 | 28050 | 213 |
| 330 | 20230906 | 135600 | 18606953450 | 28050 | 28100 | 28100 | 28050 | 62 |
| 331 | 20230906 | 135500 | 18605212250 | 28100 | 28000 | 28100 | 28000 | 616 |
| 332 | 20230906 | 135400 | 18587963100 | 28000 | 28050 | 28050 | 28000 | 115 |
| 333 | 20230906 | 135300 | 18584742350 | 28050 | 28100 | 28100 | 28000 | 271 |
| 334 | 20230906 | 135200 | 18577146450 | 28050 | 28100 | 28100 | 28050 | 241 |
| 335 | 20230906 | 135100 | 18570383000 | 28150 | 28100 | 28150 | 28100 | 1598 |
| 336 | 20230906 | 135000 | 18525476700 | 28150 | 28100 | 28150 | 28050 | 1093 |
| 337 | 20230906 | 134900 | 18494765100 | 28050 | 28100 | 28100 | 28050 | 277 |
| 338 | 20230906 | 134800 | 18486993450 | 28100 | 28100 | 28100 | 28100 | 26 |
| 339 | 20230906 | 134700 | 18486262850 | 28100 | 28050 | 28100 | 28050 | 62 |
| 340 | 20230906 | 134600 | 18484521900 | 28100 | 28050 | 28100 | 28050 | 61 |
| 341 | 20230906 | 134500 | 18482810600 | 28100 | 28100 | 28100 | 28100 | 439 |
| 342 | 20230906 | 134400 | 18470474700 | 28100 | 28100 | 28100 | 28100 | 46 |
| 343 | 20230906 | 134300 | 18469182100 | 28100 | 28050 | 28100 | 28000 | 145 |
| 344 | 20230906 | 134200 | 18465115300 | 28050 | 28050 | 28100 | 28050 | 538 |
| 345 | 20230906 | 134100 | 18450024150 | 28100 | 28050 | 28100 | 28050 | 273 |
| 346 | 20230906 | 134000 | 18442364300 | 28050 | 28100 | 28100 | 28050 | 475 |
| 347 | 20230906 | 133900 | 18429039800 | 28100 | 28100 | 28100 | 28100 | 158 |
| 348 | 20230906 | 133800 | 18424600000 | 28050 | 28100 | 28100 | 28050 | 159 |
| 349 | 20230906 | 133700 | 18420138300 | 28100 | 28100 | 28100 | 28100 | 78 |
| 350 | 20230906 | 133600 | 18417946500 | 28050 | 28050 | 28100 | 28050 | 76 |
| 351 | 20230906 | 133500 | 18415814250 | 28100 | 28100 | 28100 | 28100 | 45 |
| 352 | 20230906 | 133400 | 18414549750 | 28100 | 28150 | 28150 | 28100 | 111 |
| 353 | 20230906 | 133300 | 18411428450 | 28150 | 28150 | 28150 | 28150 | 45 |
| 354 | 20230906 | 133200 | 18410161700 | 28150 | 28150 | 28150 | 28150 | 2 |
| 355 | 20230906 | 133100 | 18410105400 | 28200 | 28200 | 28200 | 28200 | 257 |
| 356 | 20230906 | 133000 | 18402858000 | 28200 | 28200 | 28200 | 28200 | 271 |
| 357 | 20230906 | 132900 | 18395215800 | 28200 | 28150 | 28200 | 28100 | 729 |
| 358 | 20230906 | 132800 | 18374674600 | 28150 | 28100 | 28150 | 28050 | 177 |
| 359 | 20230906 | 132700 | 18369705450 | 28100 | 28100 | 28100 | 28100 | 55 |
| 360 | 20230906 | 132600 | 18368159950 | 28100 | 28050 | 28100 | 28050 | 38 |
| 361 | 20230906 | 132500 | 18367092200 | 28000 | 28150 | 28150 | 28000 | 815 |
| 362 | 20230906 | 132400 | 18344204000 | 28150 | 28200 | 28200 | 28100 | 115 |
| 363 | 20230906 | 132300 | 18340967950 | 28200 | 28250 | 28250 | 28100 | 1118 |
| 364 | 20230906 | 132200 | 18309488350 | 28250 | 28200 | 28250 | 28200 | 1960 |
| 365 | 20230906 | 132100 | 18254164050 | 28200 | 28100 | 28200 | 28100 | 977 |
| 366 | 20230906 | 132000 | 18226681650 | 28050 | 28050 | 28050 | 28050 | 110 |
| 367 | 20230906 | 131900 | 18223596150 | 28050 | 28050 | 28050 | 28050 | 2 |
| 368 | 20230906 | 131800 | 18223540050 | 28100 | 28000 | 28100 | 27950 | 635 |
| 369 | 20230906 | 131700 | 18205727350 | 28000 | 28000 | 28000 | 27950 | 263 |
| 370 | 20230906 | 131600 | 18198367600 | 28000 | 28050 | 28050 | 28000 | 140 |
| 371 | 20230906 | 131500 | 18194446500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 372 | 20230906 | 131400 | 18194446500 | 28050 | 28100 | 28100 | 28050 | 112 |
| 373 | 20230906 | 131300 | 18191303700 | 28050 | 28050 | 28050 | 27950 | 298 |
| 374 | 20230906 | 131200 | 18182955100 | 28000 | 28050 | 28050 | 28000 | 506 |
| 375 | 20230906 | 131100 | 18168764300 | 28050 | 28000 | 28100 | 28000 | 1463 |
| 376 | 20230906 | 131000 | 18127743050 | 28000 | 28000 | 28000 | 28000 | 259 |
| 377 | 20230906 | 130900 | 18120491050 | 27950 | 27950 | 28000 | 27950 | 161 |
| 378 | 20230906 | 130800 | 18115991050 | 27950 | 28000 | 28000 | 27950 | 106 |
| 379 | 20230906 | 130700 | 18113026750 | 28000 | 28000 | 28000 | 28000 | 10 |
| 380 | 20230906 | 130600 | 18112746750 | 28000 | 28000 | 28000 | 28000 | 52 |
| 381 | 20230906 | 130500 | 18111290750 | 28000 | 28000 | 28000 | 28000 | 861 |
| 382 | 20230906 | 130400 | 18087182750 | 28000 | 28000 | 28000 | 27950 | 311 |
| 383 | 20230906 | 130300 | 18078475300 | 28000 | 28000 | 28000 | 28000 | 5 |
| 384 | 20230906 | 130200 | 18078335300 | 28000 | 27950 | 28000 | 27950 | 64 |
| 385 | 20230906 | 130100 | 18076546050 | 27950 | 28000 | 28000 | 27950 | 1281 |
| 386 | 20230906 | 130000 | 18040739150 | 28000 | 28000 | 28050 | 28000 | 36 |
| 387 | 20230906 | 125900 | 18039730900 | 28000 | 28050 | 28050 | 28000 | 49 |
| 388 | 20230906 | 125800 | 18038358450 | 28000 | 28050 | 28050 | 28000 | 75 |
| 389 | 20230906 | 125700 | 18036258200 | 28050 | 28000 | 28050 | 28000 | 156 |
| 390 | 20230906 | 125600 | 18031889250 | 28000 | 28000 | 28050 | 28000 | 630 |
| 391 | 20230906 | 125500 | 18014249150 | 28050 | 28050 | 28050 | 28050 | 654 |
| 392 | 20230906 | 125400 | 17995904450 | 28050 | 28050 | 28100 | 28050 | 88 |
| 393 | 20230906 | 125300 | 17993435950 | 28050 | 28100 | 28100 | 28050 | 84 |
| 394 | 20230906 | 125200 | 17991079050 | 28100 | 28050 | 28100 | 28050 | 357 |
| 395 | 20230906 | 125100 | 17981064900 | 28050 | 28050 | 28050 | 28050 | 16 |
| 396 | 20230906 | 125000 | 17980616100 | 28050 | 28050 | 28050 | 28050 | 22 |
| 397 | 20230906 | 124900 | 17979999000 | 28000 | 28000 | 28000 | 27950 | 270 |
| 398 | 20230906 | 124800 | 17972441600 | 28000 | 28000 | 28000 | 27950 | 418 |
| 399 | 20230906 | 124700 | 17960756450 | 28000 | 28000 | 28000 | 28000 | 675 |
| 400 | 20230906 | 124600 | 17941856450 | 28050 | 28000 | 28050 | 27950 | 610 |
| 401 | 20230906 | 124500 | 17924776500 | 27950 | 28000 | 28000 | 27950 | 289 |
| 402 | 20230906 | 124400 | 17916691050 | 28000 | 28000 | 28000 | 28000 | 15 |
| 403 | 20230906 | 124300 | 17916271050 | 28000 | 27950 | 28000 | 27950 | 109 |
| 404 | 20230906 | 124200 | 17913219150 | 28000 | 28000 | 28000 | 27950 | 156 |
| 405 | 20230906 | 124100 | 17908858500 | 28000 | 28050 | 28050 | 28000 | 564 |
| 406 | 20230906 | 124000 | 17893066450 | 28000 | 28000 | 28050 | 28000 | 253 |
| 407 | 20230906 | 123900 | 17885976100 | 28050 | 27950 | 28050 | 27950 | 658 |
| 408 | 20230906 | 123800 | 17867557650 | 27950 | 28000 | 28000 | 27950 | 1958 |
| 409 | 20230906 | 123700 | 17812776150 | 28000 | 28000 | 28000 | 27950 | 189 |
| 410 | 20230906 | 123600 | 17807487800 | 28000 | 28000 | 28000 | 27950 | 941 |
| 411 | 20230906 | 123500 | 17781181200 | 27950 | 28000 | 28000 | 27950 | 169 |
| 412 | 20230906 | 123400 | 17776454750 | 28000 | 28000 | 28000 | 28000 | 21 |
| 413 | 20230906 | 123300 | 17775866750 | 28000 | 28000 | 28000 | 27950 | 393 |
| 414 | 20230906 | 123200 | 17764876600 | 28000 | 28000 | 28000 | 27950 | 143 |
| 415 | 20230906 | 123100 | 17760876100 | 28000 | 28000 | 28000 | 27950 | 178 |
| 416 | 20230906 | 123000 | 17755893050 | 28050 | 28000 | 28050 | 28000 | 163 |
| 417 | 20230906 | 122900 | 17751328950 | 28000 | 28100 | 28100 | 28000 | 876 |
| 418 | 20230906 | 122800 | 17726752150 | 28100 | 28100 | 28100 | 28100 | 23 |
| 419 | 20230906 | 122700 | 17726105850 | 28100 | 28100 | 28100 | 28100 | 447 |
| 420 | 20230906 | 122600 | 17713545150 | 28100 | 28100 | 28100 | 28100 | 15 |
| 421 | 20230906 | 122500 | 17713123650 | 28100 | 28100 | 28100 | 28050 | 19 |
| 422 | 20230906 | 122400 | 17712590250 | 28050 | 28050 | 28050 | 28000 | 517 |
| 423 | 20230906 | 122300 | 17698088550 | 28000 | 27950 | 28000 | 27950 | 165 |
| 424 | 20230906 | 122200 | 17693472250 | 28000 | 28050 | 28050 | 28000 | 286 |
| 425 | 20230906 | 122100 | 17685458800 | 28000 | 28050 | 28050 | 28000 | 13 |
| 426 | 20230906 | 122000 | 17685094200 | 28050 | 28000 | 28050 | 28000 | 40 |
| 427 | 20230906 | 121900 | 17683974100 | 28000 | 28000 | 28050 | 28000 | 1124 |
| 428 | 20230906 | 121800 | 17652502050 | 28000 | 28050 | 28050 | 28000 | 70 |
| 429 | 20230906 | 121700 | 17650541800 | 28050 | 28050 | 28050 | 28000 | 227 |
| 430 | 20230906 | 121600 | 17644174850 | 28050 | 28050 | 28050 | 28050 | 7 |
| 431 | 20230906 | 121500 | 17643978500 | 28000 | 28000 | 28050 | 28000 | 219 |
| 432 | 20230906 | 121400 | 17637836600 | 28000 | 28000 | 28050 | 28000 | 21 |
| 433 | 20230906 | 121300 | 17637248500 | 28000 | 28050 | 28050 | 28000 | 36 |
| 434 | 20230906 | 121200 | 17636239450 | 28000 | 28050 | 28050 | 28000 | 584 |
| 435 | 20230906 | 121100 | 17619880200 | 28050 | 28050 | 28050 | 28050 | 2 |
| 436 | 20230906 | 121000 | 17619824100 | 28050 | 28050 | 28050 | 28050 | 218 |
| 437 | 20230906 | 120900 | 17613709200 | 28000 | 28050 | 28050 | 28000 | 101 |
| 438 | 20230906 | 120800 | 17610881100 | 28000 | 28000 | 28050 | 28000 | 64 |
| 439 | 20230906 | 120700 | 17609088800 | 28050 | 28000 | 28050 | 28000 | 156 |
| 440 | 20230906 | 120600 | 17604716950 | 28000 | 28050 | 28050 | 28000 | 160 |
| 441 | 20230906 | 120500 | 17600235600 | 28050 | 28050 | 28050 | 28000 | 9 |
| 442 | 20230906 | 120400 | 17599983200 | 28000 | 28050 | 28050 | 28000 | 73 |
| 443 | 20230906 | 120300 | 17597939100 | 28050 | 28050 | 28050 | 28000 | 24 |
| 444 | 20230906 | 120200 | 17597266400 | 28050 | 27950 | 28100 | 27950 | 91 |
| 445 | 20230906 | 120100 | 17594718550 | 28000 | 27950 | 28000 | 27950 | 252 |
| 446 | 20230906 | 120000 | 17587664900 | 27950 | 28000 | 28000 | 27950 | 106 |
| 447 | 20230906 | 115900 | 17584701750 | 28000 | 28000 | 28000 | 28000 | 61 |
| 448 | 20230906 | 115800 | 17582993750 | 28000 | 27950 | 28000 | 27950 | 79 |
| 449 | 20230906 | 115700 | 17580782750 | 27950 | 27950 | 28000 | 27950 | 661 |
| 450 | 20230906 | 115600 | 17562288450 | 27950 | 27950 | 28000 | 27950 | 162 |
| 451 | 20230906 | 115500 | 17557759300 | 28000 | 27950 | 28000 | 27950 | 125 |
| 452 | 20230906 | 115400 | 17554265200 | 28000 | 27950 | 28000 | 27950 | 311 |
| 453 | 20230906 | 115300 | 17545557950 | 28000 | 27950 | 28000 | 27950 | 205 |
| 454 | 20230906 | 115200 | 17539818000 | 27950 | 28000 | 28000 | 27950 | 19 |
| 455 | 20230906 | 115100 | 17539286500 | 28000 | 28000 | 28000 | 28000 | 9 |
| 456 | 20230906 | 115000 | 17539034500 | 28000 | 28000 | 28000 | 28000 | 103 |
| 457 | 20230906 | 114900 | 17536150500 | 28000 | 27950 | 28000 | 27950 | 148 |
| 458 | 20230906 | 114800 | 17532012300 | 28000 | 28000 | 28000 | 28000 | 231 |
| 459 | 20230906 | 114700 | 17525544300 | 28050 | 28000 | 28050 | 28000 | 89 |
| 460 | 20230906 | 114600 | 17523051700 | 28000 | 28000 | 28050 | 28000 | 25 |
| 461 | 20230906 | 114500 | 17522351450 | 28000 | 27950 | 28000 | 27950 | 360 |
| 462 | 20230906 | 114400 | 17512282400 | 27950 | 27950 | 28000 | 27950 | 155 |
| 463 | 20230906 | 114300 | 17507949500 | 28000 | 28000 | 28000 | 28000 | 105 |
| 464 | 20230906 | 114200 | 17505009500 | 28000 | 27950 | 28000 | 27950 | 191 |
| 465 | 20230906 | 114100 | 17499667700 | 28000 | 28000 | 28000 | 28000 | 58 |
| 466 | 20230906 | 114000 | 17498043700 | 28000 | 28000 | 28000 | 28000 | 64 |
| 467 | 20230906 | 113900 | 17496251700 | 28000 | 28000 | 28000 | 27950 | 195 |
| 468 | 20230906 | 113800 | 17490800600 | 28000 | 27950 | 28000 | 27950 | 638 |
| 469 | 20230906 | 113700 | 17472967800 | 28000 | 28050 | 28050 | 27950 | 96 |
| 470 | 20230906 | 113600 | 17470282700 | 28000 | 28050 | 28050 | 28000 | 24 |
| 471 | 20230906 | 113500 | 17469609800 | 28000 | 28000 | 28050 | 27950 | 543 |
| 472 | 20230906 | 113400 | 17454419500 | 28000 | 28000 | 28000 | 28000 | 80 |
| 473 | 20230906 | 113300 | 17452179500 | 28050 | 28050 | 28050 | 28050 | 7 |
| 474 | 20230906 | 113200 | 17451983150 | 28000 | 28000 | 28050 | 28000 | 6738 |
| 475 | 20230906 | 113100 | 17263318750 | 28000 | 28100 | 28100 | 28000 | 385 |
| 476 | 20230906 | 113000 | 17252528400 | 28100 | 28050 | 28100 | 28050 | 515 |
| 477 | 20230906 | 112900 | 17238082400 | 28050 | 28050 | 28050 | 28050 | 600 |
| 478 | 20230906 | 112800 | 17221252400 | 28050 | 28050 | 28100 | 28050 | 475 |
| 479 | 20230906 | 112700 | 17207928000 | 28050 | 28050 | 28100 | 28050 | 683 |
| 480 | 20230906 | 112600 | 17188769750 | 28100 | 28100 | 28100 | 28050 | 422 |
| 481 | 20230906 | 112500 | 17176925200 | 28100 | 28100 | 28100 | 28100 | 72 |
| 482 | 20230906 | 112400 | 17174902000 | 28100 | 28100 | 28100 | 28100 | 29 |
| 483 | 20230906 | 112300 | 17174087100 | 28100 | 28100 | 28100 | 28100 | 12 |
| 484 | 20230906 | 112200 | 17173749900 | 28100 | 28100 | 28100 | 28050 | 425 |
| 485 | 20230906 | 112100 | 17161828100 | 28100 | 28100 | 28100 | 28100 | 94 |
| 486 | 20230906 | 112000 | 17159186700 | 28100 | 28100 | 28100 | 28100 | 37 |
| 487 | 20230906 | 111900 | 17158147000 | 28050 | 28050 | 28050 | 28050 | 314 |
| 488 | 20230906 | 111800 | 17149339300 | 28050 | 28050 | 28100 | 28050 | 522 |
| 489 | 20230906 | 111700 | 17134697100 | 28050 | 28100 | 28100 | 28050 | 111 |
| 490 | 20230906 | 111600 | 17131582850 | 28100 | 28100 | 28100 | 28050 | 626 |
| 491 | 20230906 | 111500 | 17113995500 | 28100 | 28150 | 28150 | 28050 | 2457 |
| 492 | 20230906 | 111400 | 17044998250 | 28100 | 28150 | 28150 | 28100 | 104 |
| 493 | 20230906 | 111300 | 17042075650 | 28150 | 28100 | 28150 | 28100 | 305 |
| 494 | 20230906 | 111200 | 17033502650 | 28100 | 28100 | 28100 | 28100 | 399 |
| 495 | 20230906 | 111100 | 17022290750 | 28100 | 28100 | 28100 | 28050 | 141 |
| 496 | 20230906 | 111000 | 17018329600 | 28100 | 28100 | 28150 | 28100 | 1525 |
| 497 | 20230906 | 110900 | 16975461100 | 28100 | 28150 | 28150 | 28100 | 2160 |
| 498 | 20230906 | 110800 | 16914674400 | 28150 | 28200 | 28200 | 28150 | 682 |
| 499 | 20230906 | 110700 | 16895473850 | 28200 | 28150 | 28200 | 28150 | 632 |
| 500 | 20230906 | 110600 | 16877654900 | 28200 | 28150 | 28200 | 28150 | 1177 |
| 501 | 20230906 | 110500 | 16844521800 | 28150 | 28150 | 28150 | 28150 | 918 |
| 502 | 20230906 | 110400 | 16818680100 | 28150 | 28150 | 28150 | 28100 | 428 |
| 503 | 20230906 | 110300 | 16806640450 | 28150 | 28150 | 28150 | 28100 | 386 |
| 504 | 20230906 | 110200 | 16795789800 | 28150 | 28100 | 28150 | 28100 | 607 |
| 505 | 20230906 | 110100 | 16778705000 | 28150 | 28100 | 28150 | 28050 | 353 |
| 506 | 20230906 | 110000 | 16768777250 | 28100 | 28150 | 28150 | 28050 | 783 |
| 507 | 20230906 | 105900 | 16746786500 | 28100 | 28150 | 28150 | 28100 | 2375 |
| 508 | 20230906 | 105800 | 16680024400 | 28100 | 28150 | 28200 | 28100 | 1944 |
| 509 | 20230906 | 105700 | 16625324500 | 28100 | 28150 | 28250 | 28100 | 4402 |
| 510 | 20230906 | 105600 | 16501314000 | 28200 | 28200 | 28250 | 28150 | 3378 |
| 511 | 20230906 | 105500 | 16406046500 | 28200 | 28000 | 28200 | 27950 | 4742 |
| 512 | 20230906 | 105400 | 16272973800 | 28000 | 28000 | 28000 | 28000 | 114 |
| 513 | 20230906 | 105300 | 16269781800 | 28000 | 27950 | 28000 | 27950 | 191 |
| 514 | 20230906 | 105200 | 16264441750 | 28000 | 28000 | 28000 | 28000 | 955 |
| 515 | 20230906 | 105100 | 16237701750 | 28000 | 28050 | 28100 | 28000 | 578 |
| 516 | 20230906 | 105000 | 16221483900 | 28050 | 28000 | 28050 | 28000 | 1275 |
| 517 | 20230906 | 104900 | 16185766650 | 27950 | 27900 | 27950 | 27850 | 2414 |
| 518 | 20230906 | 104800 | 16118314100 | 27900 | 27850 | 27900 | 27850 | 725 |
| 519 | 20230906 | 104700 | 16098095050 | 27900 | 27900 | 27900 | 27900 | 28 |
| 520 | 20230906 | 104600 | 16097313850 | 27900 | 27900 | 27900 | 27850 | 1934 |
| 521 | 20230906 | 104500 | 16043372650 | 27900 | 27850 | 27900 | 27800 | 2939 |
| 522 | 20230906 | 104400 | 15961602300 | 27850 | 27850 | 27900 | 27850 | 61 |
| 523 | 20230906 | 104300 | 15959902850 | 27850 | 27850 | 27900 | 27850 | 189 |
| 524 | 20230906 | 104200 | 15954636750 | 27850 | 27850 | 27900 | 27850 | 159 |
| 525 | 20230906 | 104100 | 15950206600 | 27850 | 27850 | 27900 | 27850 | 172 |
| 526 | 20230906 | 104000 | 15945416300 | 27850 | 27900 | 27900 | 27850 | 697 |
| 527 | 20230906 | 103900 | 15926000200 | 27900 | 27850 | 27900 | 27800 | 2380 |
| 528 | 20230906 | 103800 | 15859747350 | 27900 | 27950 | 27950 | 27900 | 925 |
| 529 | 20230906 | 103700 | 15833939550 | 27900 | 27900 | 27950 | 27900 | 1607 |
| 530 | 20230906 | 103600 | 15789104000 | 27900 | 27900 | 27900 | 27900 | 47 |
| 531 | 20230906 | 103500 | 15787792700 | 27850 | 27850 | 27900 | 27850 | 1102 |
| 532 | 20230906 | 103400 | 15757094600 | 27850 | 27850 | 27900 | 27850 | 93 |
| 533 | 20230906 | 103300 | 15754503550 | 27850 | 27850 | 27900 | 27850 | 885 |
| 534 | 20230906 | 103200 | 15729847950 | 27850 | 27850 | 27850 | 27850 | 493 |
| 535 | 20230906 | 103100 | 15716117900 | 27850 | 27800 | 27850 | 27800 | 1335 |
| 536 | 20230906 | 103000 | 15679003500 | 27800 | 27850 | 27900 | 27800 | 2030 |
| 537 | 20230906 | 102900 | 15622460150 | 27850 | 27900 | 27900 | 27850 | 1011 |
| 538 | 20230906 | 102800 | 15594300950 | 27900 | 27900 | 27900 | 27900 | 22 |
| 539 | 20230906 | 102700 | 15593687150 | 27900 | 27900 | 27900 | 27850 | 340 |
| 540 | 20230906 | 102600 | 15584214250 | 27900 | 27850 | 27900 | 27850 | 503 |
| 541 | 20230906 | 102500 | 15570204600 | 27850 | 27900 | 27900 | 27850 | 630 |
| 542 | 20230906 | 102400 | 15552640850 | 27900 | 27900 | 27950 | 27900 | 1249 |
| 543 | 20230906 | 102300 | 15517792900 | 27900 | 27900 | 27900 | 27900 | 262 |
| 544 | 20230906 | 102200 | 15510483100 | 27900 | 27850 | 27900 | 27800 | 990 |
| 545 | 20230906 | 102100 | 15482912300 | 27850 | 27850 | 27900 | 27800 | 1386 |
| 546 | 20230906 | 102000 | 15444312850 | 27800 | 27800 | 27850 | 27800 | 671 |
| 547 | 20230906 | 101900 | 15425653650 | 27850 | 27850 | 27850 | 27800 | 310 |
| 548 | 20230906 | 101800 | 15417020250 | 27900 | 27900 | 27900 | 27850 | 440 |
| 549 | 20230906 | 101700 | 15404765750 | 27850 | 27850 | 27900 | 27850 | 54 |
| 550 | 20230906 | 101600 | 15403261600 | 27900 | 27850 | 27900 | 27800 | 1848 |
| 551 | 20230906 | 101500 | 15351821650 | 27850 | 27900 | 27900 | 27850 | 1385 |
| 552 | 20230906 | 101400 | 15313235050 | 27900 | 27900 | 27900 | 27800 | 183 |
| 553 | 20230906 | 101300 | 15308131500 | 27900 | 27850 | 27900 | 27800 | 557 |
| 554 | 20230906 | 101200 | 15292624050 | 27800 | 27850 | 27850 | 27800 | 203 |
| 555 | 20230906 | 101100 | 15286979100 | 27900 | 27900 | 27900 | 27800 | 2892 |
| 556 | 20230906 | 101000 | 15206448000 | 27850 | 27850 | 27900 | 27850 | 948 |
| 557 | 20230906 | 100900 | 15180027600 | 27850 | 27900 | 27900 | 27850 | 114 |
| 558 | 20230906 | 100800 | 15176850700 | 27900 | 27950 | 27950 | 27850 | 1350 |
| 559 | 20230906 | 100700 | 15139184900 | 27950 | 27950 | 27950 | 27900 | 443 |
| 560 | 20230906 | 100600 | 15126823600 | 27950 | 27900 | 27950 | 27900 | 1245 |
| 561 | 20230906 | 100500 | 15092032300 | 27900 | 27850 | 27900 | 27800 | 1487 |
| 562 | 20230906 | 100400 | 15050606000 | 27850 | 27800 | 27850 | 27800 | 871 |
| 563 | 20230906 | 100300 | 15026358450 | 27800 | 27750 | 27850 | 27750 | 800 |
| 564 | 20230906 | 100200 | 15004123900 | 27750 | 27750 | 27800 | 27750 | 268 |
| 565 | 20230906 | 100100 | 14996685950 | 27700 | 27800 | 27850 | 27700 | 5706 |
| 566 | 20230906 | 100000 | 14838290950 | 27850 | 27900 | 27900 | 27850 | 1003 |
| 567 | 20230906 | 095900 | 14810354850 | 27900 | 27900 | 27900 | 27850 | 886 |
| 568 | 20230906 | 095800 | 14785669900 | 27900 | 27850 | 27950 | 27800 | 658 |
| 569 | 20230906 | 095700 | 14767327800 | 27850 | 27800 | 27850 | 27800 | 879 |
| 570 | 20230906 | 095600 | 14742852500 | 27800 | 27800 | 27850 | 27750 | 2114 |
| 571 | 20230906 | 095500 | 14684111800 | 27750 | 27850 | 27850 | 27750 | 4649 |
| 572 | 20230906 | 095400 | 14554900000 | 27850 | 27950 | 27950 | 27800 | 8612 |
| 573 | 20230906 | 095300 | 14314809550 | 28000 | 27950 | 28000 | 27950 | 2155 |
| 574 | 20230906 | 095200 | 14254575150 | 27950 | 28000 | 28000 | 27950 | 3062 |
| 575 | 20230906 | 095100 | 14168844500 | 28000 | 28000 | 28050 | 28000 | 1463 |
| 576 | 20230906 | 095000 | 14127860100 | 28000 | 28000 | 28050 | 28000 | 1697 |
| 577 | 20230906 | 094900 | 14080342200 | 28000 | 28050 | 28050 | 28000 | 436 |
| 578 | 20230906 | 094800 | 14068128350 | 28050 | 28000 | 28050 | 28000 | 2369 |
| 579 | 20230906 | 094700 | 14001734750 | 28000 | 28050 | 28100 | 28000 | 1243 |
| 580 | 20230906 | 094600 | 13966914450 | 28050 | 28050 | 28100 | 28000 | 1744 |
| 581 | 20230906 | 094500 | 13917995500 | 28100 | 28050 | 28100 | 28050 | 926 |
| 582 | 20230906 | 094400 | 13892011600 | 28000 | 28000 | 28100 | 27950 | 1998 |
| 583 | 20230906 | 094300 | 13836073100 | 28050 | 28050 | 28100 | 27950 | 8105 |
| 584 | 20230906 | 094200 | 13609261450 | 28100 | 28100 | 28150 | 27950 | 12178 |
| 585 | 20230906 | 094100 | 13268178850 | 28100 | 28050 | 28150 | 28050 | 2972 |
| 586 | 20230906 | 094000 | 13184673400 | 28050 | 28150 | 28200 | 28050 | 8503 |
| 587 | 20230906 | 093900 | 12945842550 | 28200 | 28200 | 28250 | 28150 | 4949 |
| 588 | 20230906 | 093800 | 12806347750 | 28200 | 28200 | 28250 | 28200 | 1175 |
| 589 | 20230906 | 093700 | 12773197150 | 28200 | 28250 | 28300 | 28200 | 3910 |
| 590 | 20230906 | 093600 | 12662689200 | 28250 | 28250 | 28250 | 28200 | 3025 |
| 591 | 20230906 | 093500 | 12577285850 | 28200 | 28200 | 28250 | 28150 | 4228 |
| 592 | 20230906 | 093400 | 12458059600 | 28200 | 28300 | 28350 | 28200 | 5928 |
| 593 | 20230906 | 093300 | 12290419200 | 28350 | 28450 | 28450 | 28300 | 4180 |
| 594 | 20230906 | 093200 | 12171887600 | 28450 | 28500 | 28500 | 28400 | 5221 |
| 595 | 20230906 | 093100 | 12023389250 | 28450 | 28500 | 28500 | 28450 | 1173 |
| 596 | 20230906 | 093000 | 11989999400 | 28450 | 28450 | 28550 | 28450 | 9076 |
| 597 | 20230906 | 092900 | 11731721550 | 28450 | 28500 | 28500 | 28400 | 7061 |
| 598 | 20230906 | 092800 | 11530680800 | 28500 | 28600 | 28600 | 28500 | 4672 |
| 599 | 20230906 | 092700 | 11397392950 | 28600 | 28750 | 28800 | 28550 | 3002 |
| 600 | 20230906 | 092600 | 11311341500 | 28700 | 28700 | 28750 | 28650 | 1063 |
| 601 | 20230906 | 092500 | 11280814100 | 28700 | 28650 | 28750 | 28600 | 1589 |
| 602 | 20230906 | 092400 | 11235285500 | 28650 | 28800 | 28800 | 28550 | 5608 |
| 603 | 20230906 | 092300 | 11074628500 | 28750 | 28900 | 29000 | 28750 | 5042 |
| 604 | 20230906 | 092200 | 10929078600 | 28950 | 29000 | 29000 | 28900 | 4937 |
| 605 | 20230906 | 092100 | 10786118200 | 28950 | 29000 | 29000 | 28900 | 5458 |
| 606 | 20230906 | 092000 | 10628007400 | 29000 | 28750 | 29000 | 28700 | 11267 |
| 607 | 20230906 | 091900 | 10302792650 | 28750 | 28700 | 28800 | 28600 | 6970 |
| 608 | 20230906 | 091800 | 10102653000 | 28700 | 28650 | 28700 | 28600 | 2207 |
| 609 | 20230906 | 091700 | 10039350000 | 28650 | 28700 | 28750 | 28600 | 5112 |
| 610 | 20230906 | 091600 | 9892841200 | 28650 | 28600 | 28750 | 28550 | 4689 |
| 611 | 20230906 | 091500 | 9758474750 | 28600 | 28500 | 28650 | 28350 | 6823 |
| 612 | 20230906 | 091400 | 9564067550 | 28450 | 28500 | 28550 | 28450 | 8787 |
| 613 | 20230906 | 091300 | 9313588300 | 28500 | 28550 | 28600 | 28500 | 6636 |
| 614 | 20230906 | 091200 | 9124228250 | 28550 | 28650 | 28700 | 28450 | 16049 |
| 615 | 20230906 | 091100 | 8665889450 | 28700 | 28850 | 28850 | 28700 | 12365 |
| 616 | 20230906 | 091000 | 8310087450 | 28800 | 29000 | 29050 | 28700 | 23199 |
| 617 | 20230906 | 090900 | 7640930800 | 29050 | 29150 | 29350 | 29000 | 18012 |
| 618 | 20230906 | 090800 | 7115564350 | 29100 | 29300 | 29400 | 29100 | 19080 |
| 619 | 20230906 | 090700 | 6557252850 | 29350 | 29300 | 29450 | 29250 | 26351 |
| 620 | 20230906 | 090600 | 5783501300 | 29300 | 29100 | 29350 | 29050 | 24344 |
| 621 | 20230906 | 090500 | 5072847100 | 29100 | 29250 | 29450 | 29100 | 38046 |
| 622 | 20230906 | 090400 | 3959162350 | 29200 | 29200 | 29300 | 29000 | 34702 |
| 623 | 20230906 | 090300 | 2948688950 | 29200 | 28750 | 29250 | 28550 | 44208 |
| 624 | 20230906 | 090200 | 1669321200 | 28750 | 28250 | 28750 | 28250 | 14130 |
| 625 | 20230906 | 090100 | 1267027800 | 28300 | 28450 | 28500 | 28250 | 13817 |
| 626 | 20230906 | 090000 | 875181500 | 28450 | 28450 | 28550 | 28350 | 30663 |