33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 3 | 20230904 | 190300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230904 | 190200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230904 | 190100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230904 | 190000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230904 | 185900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230904 | 185800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230904 | 185700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230904 | 185600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230904 | 185500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230904 | 185400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230904 | 185300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230904 | 185200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230904 | 185100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230904 | 185000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230904 | 184900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230904 | 184800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230904 | 184700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230904 | 184600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230904 | 184500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230904 | 184400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230904 | 184300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230904 | 184200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230904 | 184100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230904 | 184000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230904 | 183900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230904 | 183800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230904 | 183700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230904 | 183600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230904 | 183500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230904 | 183400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 33 | 20230904 | 183300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230904 | 183200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230904 | 183100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230904 | 183000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230904 | 182900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230904 | 182800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230904 | 182700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230904 | 182600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230904 | 182500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230904 | 182400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230904 | 182300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230904 | 182200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230904 | 182100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230904 | 182000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230904 | 181900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230904 | 181800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230904 | 181700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230904 | 181600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230904 | 181500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230904 | 181400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230904 | 181300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230904 | 181200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230904 | 181100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230904 | 181000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230904 | 180900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230904 | 180800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230904 | 180700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230904 | 180600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230904 | 180500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230904 | 180400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 63 | 20230904 | 180300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230904 | 180200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230904 | 180100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230904 | 180000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230904 | 175900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230904 | 175800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230904 | 175700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230904 | 175600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230904 | 175500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230904 | 175400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230904 | 175300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230904 | 175200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230904 | 175100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230904 | 175000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230904 | 174900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230904 | 174800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230904 | 174700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230904 | 174600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230904 | 174500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230904 | 174400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230904 | 174300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230904 | 174200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230904 | 174100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230904 | 174000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230904 | 173900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230904 | 173800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230904 | 173700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230904 | 173600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230904 | 173500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230904 | 173400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 93 | 20230904 | 173300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230904 | 173200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230904 | 173100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230904 | 173000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230904 | 172900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230904 | 172800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230904 | 172700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230904 | 172600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230904 | 172500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230904 | 172400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230904 | 172300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230904 | 172200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230904 | 172100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230904 | 172000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230904 | 171900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230904 | 171800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230904 | 171700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230904 | 171600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230904 | 171500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230904 | 171400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230904 | 171300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230904 | 171200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230904 | 171100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230904 | 171000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230904 | 170900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230904 | 170800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230904 | 170700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230904 | 170600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230904 | 170500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230904 | 170400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 123 | 20230904 | 170300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230904 | 170200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230904 | 170100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230904 | 170000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230904 | 165900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230904 | 165800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230904 | 165700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230904 | 165600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230904 | 165500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230904 | 165400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230904 | 165300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230904 | 165200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230904 | 165100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230904 | 165000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230904 | 164900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230904 | 164800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230904 | 164700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230904 | 164600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230904 | 164500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230904 | 164400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230904 | 164300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230904 | 164200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230904 | 164100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230904 | 164000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230904 | 163900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230904 | 163800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230904 | 163700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230904 | 163600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230904 | 163500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230904 | 163400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 153 | 20230904 | 163300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230904 | 163200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230904 | 163100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230904 | 163000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230904 | 162900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230904 | 162800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230904 | 162700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230904 | 162600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230904 | 162500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230904 | 162400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230904 | 162300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230904 | 162200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230904 | 162100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230904 | 162000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230904 | 161900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230904 | 161800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230904 | 161700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230904 | 161600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230904 | 161500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230904 | 161400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230904 | 161300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230904 | 161200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230904 | 161100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230904 | 161000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230904 | 160900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230904 | 160800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230904 | 160700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230904 | 160600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230904 | 160500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230904 | 160400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 183 | 20230904 | 160300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230904 | 160200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230904 | 160100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230904 | 160000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230904 | 155900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230904 | 155800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230904 | 155700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230904 | 155600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230904 | 155500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230904 | 155400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230904 | 155300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230904 | 155200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230904 | 155100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230904 | 155000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230904 | 154900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230904 | 154800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230904 | 154700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230904 | 154600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230904 | 154500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230904 | 154400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230904 | 154300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230904 | 154200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230904 | 154100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230904 | 154000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230904 | 153900 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230904 | 153800 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230904 | 153700 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230904 | 153600 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230904 | 153500 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230904 | 153400 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 213 | 20230904 | 153300 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230904 | 153200 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230904 | 153100 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230904 | 153000 | 15193859500 | 27850 | 27850 | 27850 | 27850 | 7158 |
| 217 | 20230904 | 152900 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230904 | 152800 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230904 | 152700 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230904 | 152600 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230904 | 152500 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230904 | 152400 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230904 | 152300 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230904 | 152200 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230904 | 152100 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230904 | 152000 | 14994509200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230904 | 151900 | 14994509200 | 28100 | 28050 | 28100 | 28050 | 544 |
| 228 | 20230904 | 151800 | 14979228800 | 28150 | 28000 | 28150 | 28000 | 345 |
| 229 | 20230904 | 151700 | 14969540200 | 28100 | 28100 | 28150 | 28000 | 1621 |
| 230 | 20230904 | 151600 | 14924017050 | 28100 | 28050 | 28150 | 28000 | 1030 |
| 231 | 20230904 | 151500 | 14895063650 | 28150 | 28050 | 28150 | 28000 | 685 |
| 232 | 20230904 | 151400 | 14875805850 | 28050 | 28100 | 28150 | 28000 | 1046 |
| 233 | 20230904 | 151300 | 14846393850 | 28100 | 28000 | 28150 | 28000 | 1210 |
| 234 | 20230904 | 151200 | 14812401600 | 28000 | 28100 | 28150 | 27950 | 1312 |
| 235 | 20230904 | 151100 | 14775573950 | 28150 | 28100 | 28150 | 28000 | 834 |
| 236 | 20230904 | 151000 | 14752121350 | 28100 | 28100 | 28150 | 27900 | 1224 |
| 237 | 20230904 | 150900 | 14717769950 | 28100 | 28050 | 28100 | 28000 | 1583 |
| 238 | 20230904 | 150800 | 14673322050 | 28050 | 28050 | 28050 | 28000 | 1390 |
| 239 | 20230904 | 150700 | 14634356350 | 28000 | 27900 | 28050 | 27900 | 1020 |
| 240 | 20230904 | 150600 | 14605813750 | 27900 | 27900 | 28000 | 27900 | 909 |
| 241 | 20230904 | 150500 | 14580424050 | 27900 | 28000 | 28000 | 27900 | 4162 |
| 242 | 20230904 | 150400 | 14463927450 | 28050 | 28050 | 28100 | 28000 | 583 |
| 243 | 20230904 | 150300 | 14447574600 | 28000 | 28000 | 28050 | 28000 | 1449 |
| 244 | 20230904 | 150200 | 14406987000 | 28000 | 27900 | 28000 | 27850 | 1264 |
| 245 | 20230904 | 150100 | 14371677150 | 27900 | 27950 | 27950 | 27900 | 1065 |
| 246 | 20230904 | 150000 | 14341931100 | 27900 | 27950 | 28000 | 27900 | 886 |
| 247 | 20230904 | 145900 | 14317162850 | 27950 | 27950 | 28000 | 27900 | 1365 |
| 248 | 20230904 | 145800 | 14278986500 | 28000 | 27950 | 28100 | 27950 | 1796 |
| 249 | 20230904 | 145700 | 14228666950 | 27950 | 27900 | 28000 | 27850 | 3564 |
| 250 | 20230904 | 145600 | 14129114000 | 27900 | 27900 | 27950 | 27850 | 2355 |
| 251 | 20230904 | 145500 | 14063418400 | 27850 | 27750 | 27850 | 27700 | 7378 |
| 252 | 20230904 | 145400 | 13858578600 | 27750 | 27700 | 27750 | 27700 | 659 |
| 253 | 20230904 | 145300 | 13840308850 | 27700 | 27750 | 27750 | 27650 | 689 |
| 254 | 20230904 | 145200 | 13821209050 | 27750 | 27700 | 27750 | 27650 | 1330 |
| 255 | 20230904 | 145100 | 13784367850 | 27650 | 27650 | 27700 | 27650 | 453 |
| 256 | 20230904 | 145000 | 13771840050 | 27650 | 27700 | 27700 | 27650 | 848 |
| 257 | 20230904 | 144900 | 13748352600 | 27700 | 27700 | 27700 | 27600 | 1267 |
| 258 | 20230904 | 144800 | 13713289200 | 27700 | 27650 | 27700 | 27650 | 483 |
| 259 | 20230904 | 144700 | 13699923550 | 27700 | 27650 | 27700 | 27650 | 880 |
| 260 | 20230904 | 144600 | 13675573850 | 27650 | 27600 | 27650 | 27600 | 631 |
| 261 | 20230904 | 144500 | 13658128250 | 27600 | 27550 | 27650 | 27500 | 978 |
| 262 | 20230904 | 144400 | 13631154350 | 27550 | 27600 | 27600 | 27550 | 604 |
| 263 | 20230904 | 144300 | 13614484550 | 27600 | 27500 | 27600 | 27450 | 415 |
| 264 | 20230904 | 144200 | 13603064300 | 27500 | 27500 | 27600 | 27500 | 294 |
| 265 | 20230904 | 144100 | 13594956200 | 27500 | 27450 | 27550 | 27450 | 384 |
| 266 | 20230904 | 144000 | 13584391650 | 27500 | 27450 | 27500 | 27400 | 521 |
| 267 | 20230904 | 143900 | 13570090100 | 27450 | 27400 | 27550 | 27400 | 251 |
| 268 | 20230904 | 143800 | 13563202700 | 27400 | 27550 | 27550 | 27400 | 1969 |
| 269 | 20230904 | 143700 | 13509056400 | 27550 | 27550 | 27550 | 27500 | 253 |
| 270 | 20230904 | 143600 | 13502092300 | 27550 | 27600 | 27600 | 27550 | 932 |
| 271 | 20230904 | 143500 | 13476405200 | 27600 | 27600 | 27600 | 27550 | 409 |
| 272 | 20230904 | 143400 | 13465124450 | 27600 | 27550 | 27600 | 27550 | 913 |
| 273 | 20230904 | 143300 | 13439962250 | 27550 | 27600 | 27600 | 27550 | 2000 |
| 274 | 20230904 | 143200 | 13384772300 | 27600 | 27550 | 27600 | 27550 | 1342 |
| 275 | 20230904 | 143100 | 13347751450 | 27550 | 27600 | 27600 | 27550 | 315 |
| 276 | 20230904 | 143000 | 13339059300 | 27600 | 27600 | 27600 | 27550 | 687 |
| 277 | 20230904 | 142900 | 13320112700 | 27600 | 27550 | 27600 | 27550 | 385 |
| 278 | 20230904 | 142800 | 13309489400 | 27550 | 27500 | 27550 | 27500 | 1015 |
| 279 | 20230904 | 142700 | 13281538650 | 27500 | 27500 | 27550 | 27450 | 784 |
| 280 | 20230904 | 142600 | 13259954250 | 27500 | 27550 | 27550 | 27450 | 217 |
| 281 | 20230904 | 142500 | 13253988400 | 27550 | 27500 | 27550 | 27500 | 322 |
| 282 | 20230904 | 142400 | 13245127700 | 27500 | 27400 | 27500 | 27400 | 531 |
| 283 | 20230904 | 142300 | 13230537300 | 27400 | 27400 | 27500 | 27400 | 1423 |
| 284 | 20230904 | 142200 | 13191430350 | 27450 | 27450 | 27450 | 27400 | 486 |
| 285 | 20230904 | 142100 | 13178104100 | 27450 | 27450 | 27450 | 27400 | 316 |
| 286 | 20230904 | 142000 | 13169438400 | 27450 | 27350 | 27450 | 27350 | 480 |
| 287 | 20230904 | 141900 | 13156282450 | 27350 | 27350 | 27400 | 27300 | 867 |
| 288 | 20230904 | 141800 | 13132570650 | 27300 | 27300 | 27350 | 27300 | 115 |
| 289 | 20230904 | 141700 | 13129430900 | 27300 | 27250 | 27350 | 27250 | 283 |
| 290 | 20230904 | 141600 | 13121706650 | 27250 | 27300 | 27300 | 27250 | 273 |
| 291 | 20230904 | 141500 | 13114259850 | 27250 | 27250 | 27300 | 27250 | 336 |
| 292 | 20230904 | 141400 | 13105100750 | 27250 | 27250 | 27300 | 27250 | 176 |
| 293 | 20230904 | 141300 | 13100304000 | 27300 | 27250 | 27300 | 27250 | 473 |
| 294 | 20230904 | 141200 | 13087404900 | 27250 | 27300 | 27300 | 27250 | 140 |
| 295 | 20230904 | 141100 | 13083588300 | 27300 | 27300 | 27300 | 27250 | 418 |
| 296 | 20230904 | 141000 | 13072196200 | 27250 | 27250 | 27300 | 27250 | 343 |
| 297 | 20230904 | 140900 | 13062844900 | 27250 | 27250 | 27250 | 27250 | 418 |
| 298 | 20230904 | 140800 | 13051454400 | 27250 | 27250 | 27300 | 27250 | 141 |
| 299 | 20230904 | 140700 | 13047610350 | 27250 | 27300 | 27300 | 27250 | 202 |
| 300 | 20230904 | 140600 | 13042104450 | 27300 | 27250 | 27300 | 27250 | 290 |
| 301 | 20230904 | 140500 | 13034200550 | 27250 | 27250 | 27300 | 27250 | 76 |
| 302 | 20230904 | 140400 | 13032127400 | 27300 | 27300 | 27300 | 27300 | 326 |
| 303 | 20230904 | 140300 | 13023227600 | 27300 | 27250 | 27300 | 27250 | 479 |
| 304 | 20230904 | 140200 | 13010158650 | 27250 | 27300 | 27300 | 27250 | 192 |
| 305 | 20230904 | 140100 | 13004926250 | 27300 | 27200 | 27300 | 27200 | 288 |
| 306 | 20230904 | 140000 | 12997070750 | 27250 | 27300 | 27350 | 27200 | 1986 |
| 307 | 20230904 | 135900 | 12942970650 | 27300 | 27300 | 27300 | 27250 | 308 |
| 308 | 20230904 | 135800 | 12934568400 | 27300 | 27250 | 27350 | 27250 | 618 |
| 309 | 20230904 | 135700 | 12917718400 | 27250 | 27250 | 27300 | 27250 | 410 |
| 310 | 20230904 | 135600 | 12906535100 | 27250 | 27250 | 27300 | 27250 | 166 |
| 311 | 20230904 | 135500 | 12902010100 | 27300 | 27250 | 27300 | 27250 | 614 |
| 312 | 20230904 | 135400 | 12885278400 | 27300 | 27250 | 27300 | 27250 | 314 |
| 313 | 20230904 | 135300 | 12876717850 | 27250 | 27250 | 27300 | 27200 | 807 |
| 314 | 20230904 | 135200 | 12854734950 | 27250 | 27250 | 27250 | 27200 | 219 |
| 315 | 20230904 | 135100 | 12848776050 | 27200 | 27200 | 27250 | 27200 | 107 |
| 316 | 20230904 | 135000 | 12845864000 | 27200 | 27200 | 27250 | 27200 | 579 |
| 317 | 20230904 | 134900 | 12830112600 | 27200 | 27200 | 27250 | 27200 | 46 |
| 318 | 20230904 | 134800 | 12828859750 | 27250 | 27200 | 27250 | 27150 | 406 |
| 319 | 20230904 | 134700 | 12817812450 | 27200 | 27200 | 27250 | 27200 | 1346 |
| 320 | 20230904 | 134600 | 12781198500 | 27200 | 27250 | 27250 | 27200 | 147 |
| 321 | 20230904 | 134500 | 12777198950 | 27250 | 27200 | 27250 | 27200 | 349 |
| 322 | 20230904 | 134400 | 12767701000 | 27200 | 27200 | 27200 | 27150 | 121 |
| 323 | 20230904 | 134300 | 12764409900 | 27150 | 27150 | 27250 | 27150 | 892 |
| 324 | 20230904 | 134200 | 12740191500 | 27150 | 27150 | 27300 | 27150 | 1183 |
| 325 | 20230904 | 134100 | 12708068350 | 27150 | 27150 | 27300 | 27150 | 842 |
| 326 | 20230904 | 134000 | 12685202200 | 27150 | 27350 | 27350 | 27150 | 71 |
| 327 | 20230904 | 133900 | 12683267350 | 27150 | 27300 | 27300 | 27150 | 2273 |
| 328 | 20230904 | 133800 | 12621382800 | 27300 | 27300 | 27300 | 27250 | 1071 |
| 329 | 20230904 | 133700 | 12592193350 | 27300 | 27350 | 27350 | 27250 | 373 |
| 330 | 20230904 | 133600 | 12582025800 | 27300 | 27300 | 27350 | 27300 | 1103 |
| 331 | 20230904 | 133500 | 12551912900 | 27300 | 27350 | 27350 | 27300 | 1280 |
| 332 | 20230904 | 133400 | 12516917750 | 27350 | 27400 | 27400 | 27350 | 422 |
| 333 | 20230904 | 133300 | 12505364900 | 27450 | 27350 | 27450 | 27350 | 396 |
| 334 | 20230904 | 133200 | 12494524050 | 27350 | 27400 | 27400 | 27350 | 1879 |
| 335 | 20230904 | 133100 | 12443047350 | 27400 | 27400 | 27450 | 27400 | 342 |
| 336 | 20230904 | 133000 | 12433672750 | 27400 | 27450 | 27450 | 27400 | 139 |
| 337 | 20230904 | 132900 | 12429858000 | 27450 | 27450 | 27450 | 27450 | 941 |
| 338 | 20230904 | 132800 | 12404027550 | 27450 | 27450 | 27450 | 27400 | 1560 |
| 339 | 20230904 | 132700 | 12361248000 | 27450 | 27450 | 27500 | 27450 | 373 |
| 340 | 20230904 | 132600 | 12351003650 | 27450 | 27450 | 27500 | 27450 | 1392 |
| 341 | 20230904 | 132500 | 12312730800 | 27450 | 27500 | 27500 | 27450 | 933 |
| 342 | 20230904 | 132400 | 12287079150 | 27450 | 27450 | 27500 | 27400 | 1150 |
| 343 | 20230904 | 132300 | 12255504800 | 27500 | 27500 | 27500 | 27450 | 167 |
| 344 | 20230904 | 132200 | 12250916550 | 27450 | 27450 | 27450 | 27400 | 1239 |
| 345 | 20230904 | 132100 | 12216926800 | 27450 | 27300 | 27550 | 27300 | 1018 |
| 346 | 20230904 | 132000 | 12188968050 | 27300 | 27300 | 27400 | 27300 | 670 |
| 347 | 20230904 | 131900 | 12170652350 | 27300 | 27300 | 27350 | 27300 | 278 |
| 348 | 20230904 | 131800 | 12163059650 | 27350 | 27350 | 27350 | 27300 | 522 |
| 349 | 20230904 | 131700 | 12148789450 | 27350 | 27300 | 27350 | 27300 | 268 |
| 350 | 20230904 | 131600 | 12141471650 | 27300 | 27300 | 27300 | 27250 | 546 |
| 351 | 20230904 | 131500 | 12126583900 | 27300 | 27250 | 27300 | 27250 | 633 |
| 352 | 20230904 | 131400 | 12109309500 | 27250 | 27250 | 27300 | 27250 | 427 |
| 353 | 20230904 | 131300 | 12097669350 | 27250 | 27250 | 27250 | 27250 | 189 |
| 354 | 20230904 | 131200 | 12092519100 | 27250 | 27250 | 27300 | 27250 | 260 |
| 355 | 20230904 | 131100 | 12085428200 | 27250 | 27300 | 27300 | 27250 | 663 |
| 356 | 20230904 | 131000 | 12067345750 | 27300 | 27250 | 27300 | 27250 | 269 |
| 357 | 20230904 | 130900 | 12060004200 | 27250 | 27250 | 27300 | 27250 | 445 |
| 358 | 20230904 | 130800 | 12047874150 | 27250 | 27200 | 27300 | 27200 | 350 |
| 359 | 20230904 | 130700 | 12038343000 | 27200 | 27200 | 27250 | 27200 | 299 |
| 360 | 20230904 | 130600 | 12030208600 | 27200 | 27100 | 27200 | 27100 | 311 |
| 361 | 20230904 | 130500 | 12021761500 | 27100 | 27150 | 27150 | 27100 | 402 |
| 362 | 20230904 | 130400 | 12010863700 | 27100 | 27100 | 27150 | 27100 | 110 |
| 363 | 20230904 | 130300 | 12007882350 | 27100 | 27050 | 27150 | 27050 | 563 |
| 364 | 20230904 | 130200 | 11992640950 | 27050 | 27100 | 27150 | 27050 | 99 |
| 365 | 20230904 | 130100 | 11989957400 | 27100 | 27100 | 27100 | 27100 | 175 |
| 366 | 20230904 | 130000 | 11985214900 | 27100 | 27150 | 27150 | 27100 | 215 |
| 367 | 20230904 | 125900 | 11979386000 | 27150 | 27100 | 27150 | 27100 | 257 |
| 368 | 20230904 | 125800 | 11972417000 | 27050 | 27100 | 27100 | 27050 | 538 |
| 369 | 20230904 | 125700 | 11957843900 | 27150 | 27150 | 27150 | 27100 | 256 |
| 370 | 20230904 | 125600 | 11950906000 | 27150 | 27100 | 27150 | 27100 | 87 |
| 371 | 20230904 | 125500 | 11948546600 | 27100 | 27100 | 27200 | 27100 | 272 |
| 372 | 20230904 | 125400 | 11941170750 | 27200 | 27100 | 27200 | 27100 | 193 |
| 373 | 20230904 | 125300 | 11935939950 | 27100 | 27100 | 27200 | 27100 | 700 |
| 374 | 20230904 | 125200 | 11916964650 | 27100 | 27100 | 27100 | 27100 | 620 |
| 375 | 20230904 | 125100 | 11900162650 | 27150 | 27100 | 27150 | 27100 | 131 |
| 376 | 20230904 | 125000 | 11896610150 | 27100 | 27100 | 27150 | 27100 | 952 |
| 377 | 20230904 | 124900 | 11870807300 | 27100 | 27100 | 27150 | 27100 | 309 |
| 378 | 20230904 | 124800 | 11862432000 | 27100 | 27150 | 27150 | 27100 | 395 |
| 379 | 20230904 | 124700 | 11851726000 | 27150 | 27100 | 27200 | 27100 | 242 |
| 380 | 20230904 | 124600 | 11845164150 | 27100 | 27150 | 27150 | 27100 | 486 |
| 381 | 20230904 | 124500 | 11831990100 | 27150 | 27150 | 27150 | 27100 | 539 |
| 382 | 20230904 | 124400 | 11817361000 | 27150 | 27150 | 27200 | 27150 | 484 |
| 383 | 20230904 | 124300 | 11804218700 | 27200 | 27150 | 27200 | 27150 | 346 |
| 384 | 20230904 | 124200 | 11794824350 | 27200 | 27150 | 27200 | 27150 | 686 |
| 385 | 20230904 | 124100 | 11776197900 | 27200 | 27200 | 27200 | 27150 | 81 |
| 386 | 20230904 | 124000 | 11773995450 | 27200 | 27200 | 27250 | 27150 | 557 |
| 387 | 20230904 | 123900 | 11758862550 | 27150 | 27200 | 27200 | 27150 | 842 |
| 388 | 20230904 | 123800 | 11735999550 | 27150 | 27150 | 27200 | 27150 | 620 |
| 389 | 20230904 | 123700 | 11719159500 | 27150 | 27150 | 27200 | 27150 | 536 |
| 390 | 20230904 | 123600 | 11704600050 | 27150 | 27150 | 27150 | 27150 | 371 |
| 391 | 20230904 | 123500 | 11694527400 | 27150 | 27200 | 27250 | 27150 | 1600 |
| 392 | 20230904 | 123400 | 11651019400 | 27250 | 27150 | 27250 | 27150 | 557 |
| 393 | 20230904 | 123300 | 11635864700 | 27150 | 27150 | 27200 | 27150 | 480 |
| 394 | 20230904 | 123200 | 11622830200 | 27150 | 27200 | 27200 | 27150 | 232 |
| 395 | 20230904 | 123100 | 11616519850 | 27200 | 27200 | 27250 | 27200 | 899 |
| 396 | 20230904 | 123000 | 11592065100 | 27200 | 27150 | 27200 | 27150 | 878 |
| 397 | 20230904 | 122900 | 11568209900 | 27200 | 27200 | 27200 | 27150 | 590 |
| 398 | 20230904 | 122800 | 11552181850 | 27200 | 27150 | 27200 | 27150 | 457 |
| 399 | 20230904 | 122700 | 11539766500 | 27150 | 27200 | 27200 | 27150 | 835 |
| 400 | 20230904 | 122600 | 11517074300 | 27150 | 27150 | 27150 | 27150 | 523 |
| 401 | 20230904 | 122500 | 11502874850 | 27200 | 27150 | 27200 | 27150 | 678 |
| 402 | 20230904 | 122400 | 11484456050 | 27150 | 27150 | 27200 | 27150 | 408 |
| 403 | 20230904 | 122300 | 11473378700 | 27150 | 27200 | 27200 | 27100 | 410 |
| 404 | 20230904 | 122200 | 11462247050 | 27200 | 27100 | 27200 | 27100 | 367 |
| 405 | 20230904 | 122100 | 11452291300 | 27150 | 27100 | 27150 | 27050 | 695 |
| 406 | 20230904 | 122000 | 11433466300 | 27100 | 27050 | 27150 | 27050 | 499 |
| 407 | 20230904 | 121900 | 11419961100 | 27050 | 27050 | 27050 | 27050 | 468 |
| 408 | 20230904 | 121800 | 11407301700 | 27150 | 27050 | 27150 | 27050 | 538 |
| 409 | 20230904 | 121700 | 11392740050 | 27050 | 27150 | 27150 | 27050 | 237 |
| 410 | 20230904 | 121600 | 11386313500 | 27200 | 27150 | 27200 | 27100 | 646 |
| 411 | 20230904 | 121500 | 11368790950 | 27200 | 27100 | 27200 | 27100 | 611 |
| 412 | 20230904 | 121400 | 11352218000 | 27100 | 27100 | 27150 | 27050 | 709 |
| 413 | 20230904 | 121300 | 11333005750 | 27100 | 27100 | 27100 | 27050 | 455 |
| 414 | 20230904 | 121200 | 11320688650 | 27100 | 27000 | 27100 | 27000 | 2556 |
| 415 | 20230904 | 121100 | 11251572200 | 27000 | 27000 | 27050 | 27000 | 304 |
| 416 | 20230904 | 121000 | 11243362650 | 27000 | 27050 | 27050 | 27000 | 523 |
| 417 | 20230904 | 120900 | 11229241300 | 27000 | 27000 | 27100 | 27000 | 701 |
| 418 | 20230904 | 120800 | 11210306650 | 27000 | 26950 | 27050 | 26950 | 433 |
| 419 | 20230904 | 120700 | 11198628550 | 27000 | 27050 | 27050 | 27000 | 153 |
| 420 | 20230904 | 120600 | 11194495650 | 27050 | 27100 | 27100 | 27050 | 1027 |
| 421 | 20230904 | 120500 | 11166713100 | 27050 | 27100 | 27100 | 27000 | 670 |
| 422 | 20230904 | 120400 | 11148595850 | 27100 | 26950 | 27100 | 26950 | 842 |
| 423 | 20230904 | 120300 | 11125865550 | 27000 | 27000 | 27000 | 26950 | 359 |
| 424 | 20230904 | 120200 | 11116188700 | 26950 | 26900 | 27000 | 26900 | 791 |
| 425 | 20230904 | 120100 | 11094888350 | 26950 | 26950 | 26950 | 26900 | 397 |
| 426 | 20230904 | 120000 | 11084203000 | 26950 | 26950 | 26950 | 26900 | 656 |
| 427 | 20230904 | 115900 | 11066553750 | 26900 | 26900 | 27050 | 26900 | 539 |
| 428 | 20230904 | 115800 | 11052041450 | 26950 | 26900 | 26950 | 26900 | 148 |
| 429 | 20230904 | 115700 | 11048056800 | 26950 | 26950 | 27000 | 26900 | 970 |
| 430 | 20230904 | 115600 | 11021887100 | 26950 | 27000 | 27000 | 26950 | 2942 |
| 431 | 20230904 | 115500 | 10942540450 | 27000 | 27050 | 27050 | 27000 | 552 |
| 432 | 20230904 | 115400 | 10927626950 | 27000 | 27050 | 27050 | 27000 | 391 |
| 433 | 20230904 | 115300 | 10917066450 | 27100 | 27050 | 27100 | 27000 | 569 |
| 434 | 20230904 | 115200 | 10901684300 | 27050 | 27050 | 27050 | 27000 | 338 |
| 435 | 20230904 | 115100 | 10892556500 | 27000 | 27050 | 27100 | 27000 | 382 |
| 436 | 20230904 | 115000 | 10882232100 | 27050 | 27050 | 27100 | 27000 | 564 |
| 437 | 20230904 | 114900 | 10866976700 | 27050 | 27050 | 27050 | 27000 | 543 |
| 438 | 20230904 | 114800 | 10852312750 | 27050 | 27000 | 27050 | 27000 | 446 |
| 439 | 20230904 | 114700 | 10840266100 | 27000 | 27000 | 27050 | 27000 | 493 |
| 440 | 20230904 | 114600 | 10826954400 | 27000 | 27000 | 27100 | 26950 | 800 |
| 441 | 20230904 | 114500 | 10805359700 | 27000 | 27100 | 27100 | 26950 | 715 |
| 442 | 20230904 | 114400 | 10786061750 | 27000 | 26950 | 27100 | 26950 | 941 |
| 443 | 20230904 | 114300 | 10760673000 | 26950 | 27050 | 27100 | 26950 | 10708 |
| 444 | 20230904 | 114200 | 10471592400 | 27100 | 27100 | 27150 | 27050 | 505 |
| 445 | 20230904 | 114100 | 10457915450 | 27100 | 27050 | 27150 | 27050 | 895 |
| 446 | 20230904 | 114000 | 10433695800 | 27150 | 27150 | 27150 | 27100 | 517 |
| 447 | 20230904 | 113900 | 10419684550 | 27200 | 27250 | 27250 | 27100 | 801 |
| 448 | 20230904 | 113800 | 10397967950 | 27300 | 27200 | 27300 | 27100 | 471 |
| 449 | 20230904 | 113700 | 10385187450 | 27200 | 27100 | 27200 | 27050 | 444 |
| 450 | 20230904 | 113600 | 10373171000 | 27050 | 27050 | 27100 | 27050 | 619 |
| 451 | 20230904 | 113500 | 10356420900 | 27050 | 27150 | 27300 | 27050 | 9452 |
| 452 | 20230904 | 113400 | 10100438250 | 27150 | 27200 | 27300 | 27150 | 2674 |
| 453 | 20230904 | 113300 | 10027720350 | 27200 | 27200 | 27350 | 27200 | 390 |
| 454 | 20230904 | 113200 | 10017082550 | 27200 | 27150 | 27350 | 27150 | 716 |
| 455 | 20230904 | 113100 | 9997601500 | 27200 | 27200 | 27200 | 27150 | 761 |
| 456 | 20230904 | 113000 | 9976926500 | 27200 | 27150 | 27200 | 27150 | 1299 |
| 457 | 20230904 | 112900 | 9941657400 | 27150 | 27200 | 27200 | 27150 | 567 |
| 458 | 20230904 | 112800 | 9926260050 | 27150 | 27200 | 27200 | 27150 | 1776 |
| 459 | 20230904 | 112700 | 9878041050 | 27200 | 27200 | 27250 | 27150 | 808 |
| 460 | 20230904 | 112600 | 9856066550 | 27300 | 27200 | 27300 | 27150 | 744 |
| 461 | 20230904 | 112500 | 9835846050 | 27200 | 27150 | 27200 | 27150 | 695 |
| 462 | 20230904 | 112400 | 9816970550 | 27150 | 27250 | 27250 | 27150 | 5361 |
| 463 | 20230904 | 112300 | 9671242350 | 27200 | 27250 | 27300 | 27200 | 655 |
| 464 | 20230904 | 112200 | 9653397750 | 27250 | 27250 | 27300 | 27200 | 933 |
| 465 | 20230904 | 112100 | 9627998600 | 27250 | 27250 | 27300 | 27250 | 350 |
| 466 | 20230904 | 112000 | 9618460250 | 27250 | 27350 | 27350 | 27250 | 1828 |
| 467 | 20230904 | 111900 | 9568628400 | 27350 | 27350 | 27350 | 27300 | 373 |
| 468 | 20230904 | 111800 | 9558442050 | 27350 | 27300 | 27350 | 27250 | 468 |
| 469 | 20230904 | 111700 | 9545662600 | 27300 | 27300 | 27350 | 27300 | 409 |
| 470 | 20230904 | 111600 | 9534496650 | 27300 | 27300 | 27300 | 27250 | 804 |
| 471 | 20230904 | 111500 | 9512583750 | 27250 | 27300 | 27350 | 27250 | 467 |
| 472 | 20230904 | 111400 | 9499841600 | 27300 | 27250 | 27350 | 27250 | 288 |
| 473 | 20230904 | 111300 | 9491971500 | 27250 | 27200 | 27250 | 27200 | 1677 |
| 474 | 20230904 | 111200 | 9446281500 | 27200 | 27250 | 27250 | 27200 | 2272 |
| 475 | 20230904 | 111100 | 9384415150 | 27300 | 27300 | 27300 | 27250 | 221 |
| 476 | 20230904 | 111000 | 9378391200 | 27250 | 27350 | 27400 | 27250 | 2298 |
| 477 | 20230904 | 110900 | 9315674650 | 27350 | 27300 | 27400 | 27300 | 575 |
| 478 | 20230904 | 110800 | 9299970250 | 27400 | 27400 | 27400 | 27300 | 2652 |
| 479 | 20230904 | 110700 | 9227499600 | 27400 | 27400 | 27400 | 27350 | 672 |
| 480 | 20230904 | 110600 | 9209120100 | 27350 | 27350 | 27450 | 27350 | 354 |
| 481 | 20230904 | 110500 | 9199434400 | 27350 | 27300 | 27400 | 27300 | 294 |
| 482 | 20230904 | 110400 | 9191401900 | 27300 | 27500 | 27500 | 27300 | 364 |
| 483 | 20230904 | 110300 | 9181448850 | 27500 | 27350 | 27500 | 27300 | 194 |
| 484 | 20230904 | 110200 | 9176149650 | 27500 | 27350 | 27500 | 27300 | 479 |
| 485 | 20230904 | 110100 | 9163061750 | 27350 | 27300 | 27500 | 27300 | 317 |
| 486 | 20230904 | 110000 | 9154387400 | 27300 | 27300 | 27350 | 27300 | 417 |
| 487 | 20230904 | 105900 | 9143001400 | 27350 | 27350 | 27350 | 27250 | 3025 |
| 488 | 20230904 | 105800 | 9060494300 | 27300 | 27300 | 27350 | 27300 | 558 |
| 489 | 20230904 | 105700 | 9045257200 | 27300 | 27300 | 27300 | 27250 | 553 |
| 490 | 20230904 | 105600 | 9030170300 | 27250 | 27350 | 27350 | 27250 | 3443 |
| 491 | 20230904 | 105500 | 8936241550 | 27350 | 27350 | 27350 | 27300 | 1394 |
| 492 | 20230904 | 105400 | 8898127950 | 27400 | 27400 | 27500 | 27350 | 455 |
| 493 | 20230904 | 105300 | 8885679150 | 27400 | 27400 | 27500 | 27350 | 234 |
| 494 | 20230904 | 105200 | 8879267250 | 27400 | 27450 | 27450 | 27350 | 4550 |
| 495 | 20230904 | 105100 | 8754404650 | 27550 | 27600 | 27600 | 27450 | 1877 |
| 496 | 20230904 | 105000 | 8702762200 | 27600 | 27550 | 27600 | 27550 | 955 |
| 497 | 20230904 | 104900 | 8676449850 | 27550 | 27550 | 27600 | 27500 | 1367 |
| 498 | 20230904 | 104800 | 8638813850 | 27500 | 27500 | 27550 | 27500 | 292 |
| 499 | 20230904 | 104700 | 8630783100 | 27500 | 27500 | 27550 | 27450 | 942 |
| 500 | 20230904 | 104600 | 8604886900 | 27500 | 27500 | 27500 | 27450 | 506 |
| 501 | 20230904 | 104500 | 8590994050 | 27500 | 27450 | 27500 | 27450 | 840 |
| 502 | 20230904 | 104400 | 8567918650 | 27450 | 27400 | 27450 | 27400 | 1517 |
| 503 | 20230904 | 104300 | 8526340000 | 27450 | 27450 | 27500 | 27400 | 2833 |
| 504 | 20230904 | 104200 | 8448712200 | 27400 | 27550 | 27550 | 27400 | 5014 |
| 505 | 20230904 | 104100 | 8311108950 | 27500 | 27550 | 27550 | 27500 | 811 |
| 506 | 20230904 | 104000 | 8288805400 | 27500 | 27450 | 27500 | 27450 | 847 |
| 507 | 20230904 | 103900 | 8265530050 | 27450 | 27450 | 27500 | 27450 | 1235 |
| 508 | 20230904 | 103800 | 8231628550 | 27450 | 27450 | 27500 | 27450 | 1982 |
| 509 | 20230904 | 103700 | 8177210500 | 27450 | 27550 | 27550 | 27450 | 2220 |
| 510 | 20230904 | 103600 | 8116256150 | 27550 | 27550 | 27550 | 27450 | 483 |
| 511 | 20230904 | 103500 | 8102986700 | 27550 | 27500 | 27550 | 27450 | 504 |
| 512 | 20230904 | 103400 | 8089136100 | 27500 | 27500 | 27500 | 27450 | 518 |
| 513 | 20230904 | 103300 | 8074894750 | 27500 | 27450 | 27500 | 27450 | 732 |
| 514 | 20230904 | 103200 | 8054792050 | 27500 | 27450 | 27500 | 27450 | 1397 |
| 515 | 20230904 | 103100 | 8016423800 | 27500 | 27500 | 27550 | 27450 | 668 |
| 516 | 20230904 | 103000 | 7998058850 | 27450 | 27500 | 27550 | 27450 | 469 |
| 517 | 20230904 | 102900 | 7985168950 | 27500 | 27500 | 27550 | 27500 | 772 |
| 518 | 20230904 | 102800 | 7963935700 | 27500 | 27550 | 27550 | 27500 | 1080 |
| 519 | 20230904 | 102700 | 7934215000 | 27550 | 27500 | 27600 | 27500 | 1363 |
| 520 | 20230904 | 102600 | 7896678350 | 27500 | 27500 | 27550 | 27500 | 704 |
| 521 | 20230904 | 102500 | 7877315850 | 27500 | 27550 | 27550 | 27500 | 386 |
| 522 | 20230904 | 102400 | 7866699950 | 27500 | 27450 | 27550 | 27450 | 1616 |
| 523 | 20230904 | 102300 | 7822277250 | 27450 | 27450 | 27500 | 27450 | 226 |
| 524 | 20230904 | 102200 | 7816073300 | 27500 | 27500 | 27550 | 27450 | 855 |
| 525 | 20230904 | 102100 | 7792586900 | 27450 | 27500 | 27500 | 27450 | 698 |
| 526 | 20230904 | 102000 | 7773404600 | 27450 | 27500 | 27550 | 27450 | 1680 |
| 527 | 20230904 | 101900 | 7727205200 | 27500 | 27500 | 27550 | 27450 | 1540 |
| 528 | 20230904 | 101800 | 7684863600 | 27500 | 27550 | 27550 | 27500 | 5552 |
| 529 | 20230904 | 101700 | 7532064650 | 27550 | 27550 | 27650 | 27550 | 412 |
| 530 | 20230904 | 101600 | 7520710450 | 27600 | 27650 | 27650 | 27600 | 299 |
| 531 | 20230904 | 101500 | 7512452200 | 27750 | 27600 | 27750 | 27600 | 751 |
| 532 | 20230904 | 101400 | 7491713050 | 27600 | 27650 | 27650 | 27600 | 325 |
| 533 | 20230904 | 101300 | 7482741050 | 27600 | 27650 | 27650 | 27600 | 567 |
| 534 | 20230904 | 101200 | 7467086150 | 27650 | 27600 | 27650 | 27600 | 606 |
| 535 | 20230904 | 101100 | 7450358900 | 27600 | 27650 | 27650 | 27600 | 1202 |
| 536 | 20230904 | 101000 | 7417176500 | 27700 | 27650 | 27750 | 27600 | 2802 |
| 537 | 20230904 | 100900 | 7339680600 | 27700 | 27700 | 27750 | 27700 | 2522 |
| 538 | 20230904 | 100800 | 7269817750 | 27700 | 27750 | 27750 | 27700 | 1463 |
| 539 | 20230904 | 100700 | 7229260350 | 27750 | 27900 | 27950 | 27750 | 1054 |
| 540 | 20230904 | 100600 | 7199957400 | 27750 | 27950 | 27950 | 27750 | 2622 |
| 541 | 20230904 | 100500 | 7127172550 | 28000 | 27850 | 28000 | 27800 | 749 |
| 542 | 20230904 | 100400 | 7106278150 | 27800 | 27900 | 27900 | 27750 | 310 |
| 543 | 20230904 | 100300 | 7097652850 | 27900 | 27800 | 27950 | 27800 | 464 |
| 544 | 20230904 | 100200 | 7084736200 | 27800 | 27800 | 28000 | 27750 | 2095 |
| 545 | 20230904 | 100100 | 7026301350 | 27800 | 27750 | 27850 | 27700 | 551 |
| 546 | 20230904 | 100000 | 7011007850 | 27750 | 27800 | 27800 | 27750 | 1001 |
| 547 | 20230904 | 095900 | 6983227650 | 27750 | 27800 | 27800 | 27750 | 764 |
| 548 | 20230904 | 095800 | 6962021750 | 27800 | 27750 | 27850 | 27750 | 1033 |
| 549 | 20230904 | 095700 | 6933335500 | 27750 | 27800 | 27850 | 27750 | 820 |
| 550 | 20230904 | 095600 | 6910559950 | 27800 | 27800 | 27800 | 27750 | 1348 |
| 551 | 20230904 | 095500 | 6873145150 | 27750 | 27900 | 27900 | 27750 | 893 |
| 552 | 20230904 | 095400 | 6848324400 | 27900 | 27900 | 27900 | 27800 | 5415 |
| 553 | 20230904 | 095300 | 6697280250 | 27900 | 28100 | 28100 | 27900 | 1444 |
| 554 | 20230904 | 095200 | 6656877650 | 28000 | 28150 | 28150 | 27950 | 626 |
| 555 | 20230904 | 095100 | 6639343400 | 28150 | 28000 | 28150 | 28000 | 584 |
| 556 | 20230904 | 095000 | 6622964950 | 28000 | 27900 | 28000 | 27900 | 521 |
| 557 | 20230904 | 094900 | 6608403250 | 27900 | 27950 | 27950 | 27900 | 599 |
| 558 | 20230904 | 094800 | 6591671500 | 27950 | 28000 | 28000 | 27900 | 310 |
| 559 | 20230904 | 094700 | 6583010850 | 28150 | 28050 | 28150 | 27850 | 818 |
| 560 | 20230904 | 094600 | 6560093050 | 27800 | 27900 | 28100 | 27700 | 2817 |
| 561 | 20230904 | 094500 | 6481846800 | 27900 | 27950 | 27950 | 27800 | 466 |
| 562 | 20230904 | 094400 | 6468886100 | 27950 | 27750 | 28050 | 27750 | 1298 |
| 563 | 20230904 | 094300 | 6432628300 | 27750 | 27950 | 27950 | 27750 | 5783 |
| 564 | 20230904 | 094200 | 6271459750 | 28000 | 27950 | 28100 | 27900 | 459 |
| 565 | 20230904 | 094100 | 6258628500 | 27900 | 27900 | 28000 | 27900 | 204 |
| 566 | 20230904 | 094000 | 6252927600 | 27950 | 28050 | 28050 | 27900 | 2436 |
| 567 | 20230904 | 093900 | 6184822600 | 28050 | 28050 | 28100 | 28050 | 753 |
| 568 | 20230904 | 093800 | 6163690550 | 28100 | 28000 | 28100 | 27950 | 1022 |
| 569 | 20230904 | 093700 | 6135073900 | 28000 | 28100 | 28100 | 27950 | 1891 |
| 570 | 20230904 | 093600 | 6082064250 | 28100 | 28150 | 28150 | 28000 | 1276 |
| 571 | 20230904 | 093500 | 6046284000 | 28200 | 27950 | 28200 | 27950 | 4541 |
| 572 | 20230904 | 093400 | 5918715100 | 27950 | 27950 | 28000 | 27950 | 1334 |
| 573 | 20230904 | 093300 | 5881387400 | 27950 | 27950 | 28000 | 27800 | 5044 |
| 574 | 20230904 | 093200 | 5740496100 | 27950 | 27950 | 27950 | 27900 | 1253 |
| 575 | 20230904 | 093100 | 5705488450 | 27950 | 27900 | 27950 | 27850 | 2405 |
| 576 | 20230904 | 093000 | 5638343600 | 27900 | 27900 | 28000 | 27800 | 4994 |
| 577 | 20230904 | 092900 | 5499179500 | 27900 | 27950 | 27950 | 27800 | 1975 |
| 578 | 20230904 | 092800 | 5444216150 | 27900 | 27950 | 28050 | 27850 | 3532 |
| 579 | 20230904 | 092700 | 5345419000 | 28000 | 27550 | 28000 | 27550 | 3358 |
| 580 | 20230904 | 092600 | 5252342750 | 27550 | 27600 | 27700 | 27500 | 2311 |
| 581 | 20230904 | 092500 | 5188495700 | 27600 | 27700 | 27700 | 27600 | 906 |
| 582 | 20230904 | 092400 | 5163468250 | 27700 | 27500 | 27700 | 27500 | 887 |
| 583 | 20230904 | 092300 | 5138970200 | 27500 | 27400 | 27500 | 27350 | 1408 |
| 584 | 20230904 | 092200 | 5100370500 | 27350 | 27350 | 27450 | 27350 | 2038 |
| 585 | 20230904 | 092100 | 5044593400 | 27350 | 27400 | 27550 | 27300 | 6913 |
| 586 | 20230904 | 092000 | 4855545550 | 27550 | 27750 | 27750 | 27400 | 13389 |
| 587 | 20230904 | 091900 | 4485883950 | 27750 | 27800 | 27800 | 27700 | 1333 |
| 588 | 20230904 | 091800 | 4448903850 | 27800 | 27700 | 27800 | 27700 | 880 |
| 589 | 20230904 | 091700 | 4424497850 | 27750 | 27850 | 27850 | 27700 | 1219 |
| 590 | 20230904 | 091600 | 4390664500 | 27850 | 28100 | 28150 | 27800 | 13582 |
| 591 | 20230904 | 091500 | 4009714050 | 28150 | 27800 | 28150 | 27750 | 6025 |
| 592 | 20230904 | 091400 | 3841649600 | 27800 | 27650 | 27800 | 27550 | 6258 |
| 593 | 20230904 | 091300 | 3668733250 | 27700 | 27400 | 27700 | 27400 | 2321 |
| 594 | 20230904 | 091200 | 3604721100 | 27350 | 27650 | 27700 | 27150 | 7985 |
| 595 | 20230904 | 091100 | 3386108750 | 27550 | 27500 | 27800 | 27500 | 8745 |
| 596 | 20230904 | 091000 | 3144309200 | 27550 | 28100 | 28150 | 27450 | 17434 |
| 597 | 20230904 | 090900 | 2658693550 | 28000 | 28350 | 28400 | 27900 | 21713 |
| 598 | 20230904 | 090800 | 2048590950 | 28400 | 28400 | 28400 | 28250 | 5991 |
| 599 | 20230904 | 090700 | 1878941200 | 28400 | 28450 | 28500 | 28300 | 10039 |
| 600 | 20230904 | 090600 | 1593758450 | 28450 | 28550 | 28650 | 28450 | 4600 |
| 601 | 20230904 | 090500 | 1462406950 | 28550 | 28350 | 28600 | 28350 | 2881 |
| 602 | 20230904 | 090400 | 1380174450 | 28400 | 28700 | 28850 | 28400 | 11470 |
| 603 | 20230904 | 090300 | 1051966500 | 28700 | 28900 | 28950 | 28550 | 7958 |
| 604 | 20230904 | 090200 | 823710000 | 28750 | 28800 | 28950 | 28650 | 3536 |
| 605 | 20230904 | 090100 | 721960100 | 28800 | 29300 | 29300 | 28700 | 11143 |
| 606 | 20230904 | 090000 | 399460650 | 29300 | 29350 | 29500 | 29200 | 13608 |