34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 3 | 20230907 | 192400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230907 | 192300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230907 | 192200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230907 | 192100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230907 | 192000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230907 | 191900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230907 | 191800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230907 | 191700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230907 | 191600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230907 | 191500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230907 | 191400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230907 | 191300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230907 | 191200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230907 | 191100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230907 | 191000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230907 | 190900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230907 | 190800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230907 | 190700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230907 | 190600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230907 | 190500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230907 | 190400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230907 | 190300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230907 | 190200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230907 | 190100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230907 | 190000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230907 | 185900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230907 | 185800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230907 | 185700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230907 | 185600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230907 | 185500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 33 | 20230907 | 185400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230907 | 185300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230907 | 185200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230907 | 185100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230907 | 185000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230907 | 184900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230907 | 184800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230907 | 184700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230907 | 184600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230907 | 184500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230907 | 184400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230907 | 184300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230907 | 184200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230907 | 184100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230907 | 184000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230907 | 183900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230907 | 183800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230907 | 183700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230907 | 183600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230907 | 183500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230907 | 183400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230907 | 183300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230907 | 183200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230907 | 183100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230907 | 183000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230907 | 182900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230907 | 182800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230907 | 182700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230907 | 182600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230907 | 182500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 63 | 20230907 | 182400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230907 | 182300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230907 | 182200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230907 | 182100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230907 | 182000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230907 | 181900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230907 | 181800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230907 | 181700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230907 | 181600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230907 | 181500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230907 | 181400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230907 | 181300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230907 | 181200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230907 | 181100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230907 | 181000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230907 | 180900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230907 | 180800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230907 | 180700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230907 | 180600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230907 | 180500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230907 | 180400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230907 | 180300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230907 | 180200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230907 | 180100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230907 | 180000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230907 | 175900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230907 | 175800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230907 | 175700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230907 | 175600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230907 | 175500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 93 | 20230907 | 175400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230907 | 175300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230907 | 175200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230907 | 175100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230907 | 175000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230907 | 174900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230907 | 174800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230907 | 174700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230907 | 174600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230907 | 174500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230907 | 174400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230907 | 174300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230907 | 174200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230907 | 174100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230907 | 174000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230907 | 173900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230907 | 173800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230907 | 173700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230907 | 173600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230907 | 173500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230907 | 173400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230907 | 173300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230907 | 173200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230907 | 173100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230907 | 173000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230907 | 172900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230907 | 172800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230907 | 172700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230907 | 172600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230907 | 172500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 123 | 20230907 | 172400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230907 | 172300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230907 | 172200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230907 | 172100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230907 | 172000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230907 | 171900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230907 | 171800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230907 | 171700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230907 | 171600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230907 | 171500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230907 | 171400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230907 | 171300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230907 | 171200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230907 | 171100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230907 | 171000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230907 | 170900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230907 | 170800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230907 | 170700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230907 | 170600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230907 | 170500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230907 | 170400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230907 | 170300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230907 | 170200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230907 | 170100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230907 | 170000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230907 | 165900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230907 | 165800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230907 | 165700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230907 | 165600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230907 | 165500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 153 | 20230907 | 165400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230907 | 165300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230907 | 165200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230907 | 165100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230907 | 165000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230907 | 164900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230907 | 164800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230907 | 164700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230907 | 164600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230907 | 164500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230907 | 164400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230907 | 164300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230907 | 164200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230907 | 164100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230907 | 164000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230907 | 163900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230907 | 163800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230907 | 163700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230907 | 163600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230907 | 163500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230907 | 163400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230907 | 163300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230907 | 163200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230907 | 163100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230907 | 163000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230907 | 162900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230907 | 162800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230907 | 162700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230907 | 162600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230907 | 162500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 183 | 20230907 | 162400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230907 | 162300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230907 | 162200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230907 | 162100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230907 | 162000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230907 | 161900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230907 | 161800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230907 | 161700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230907 | 161600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230907 | 161500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230907 | 161400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230907 | 161300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230907 | 161200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230907 | 161100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230907 | 161000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230907 | 160900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230907 | 160800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230907 | 160700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230907 | 160600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230907 | 160500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230907 | 160400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230907 | 160300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230907 | 160200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230907 | 160100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230907 | 160000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230907 | 155900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230907 | 155800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230907 | 155700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230907 | 155600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230907 | 155500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 213 | 20230907 | 155400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230907 | 155300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230907 | 155200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230907 | 155100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230907 | 155000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230907 | 154900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230907 | 154800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230907 | 154700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230907 | 154600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230907 | 154500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230907 | 154400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230907 | 154300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230907 | 154200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230907 | 154100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230907 | 154000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230907 | 153900 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230907 | 153800 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230907 | 153700 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230907 | 153600 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230907 | 153500 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230907 | 153400 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230907 | 153300 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20230907 | 153200 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20230907 | 153100 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20230907 | 153000 | 73322992000 | 27050 | 27050 | 27050 | 27050 | 25165 |
| 238 | 20230907 | 152900 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20230907 | 152800 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20230907 | 152700 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20230907 | 152600 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20230907 | 152500 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 243 | 20230907 | 152400 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20230907 | 152300 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20230907 | 152200 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20230907 | 152100 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20230907 | 152000 | 72642278750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20230907 | 151900 | 72642278750 | 27050 | 27100 | 27200 | 27050 | 9602 |
| 249 | 20230907 | 151800 | 72382045450 | 27150 | 27100 | 27150 | 27000 | 14347 |
| 250 | 20230907 | 151700 | 71993726800 | 27150 | 27200 | 27250 | 27100 | 9136 |
| 251 | 20230907 | 151600 | 71745722250 | 27150 | 27250 | 27300 | 27150 | 4767 |
| 252 | 20230907 | 151500 | 71616019000 | 27250 | 27100 | 27300 | 27050 | 12407 |
| 253 | 20230907 | 151400 | 71279257800 | 27100 | 27350 | 27350 | 27100 | 14021 |
| 254 | 20230907 | 151300 | 70897452000 | 27350 | 27350 | 27400 | 27300 | 6479 |
| 255 | 20230907 | 151200 | 70720142150 | 27350 | 27400 | 27450 | 27350 | 9323 |
| 256 | 20230907 | 151100 | 70464834300 | 27400 | 27300 | 27400 | 27250 | 5240 |
| 257 | 20230907 | 151000 | 70321615700 | 27350 | 27350 | 27350 | 27200 | 8727 |
| 258 | 20230907 | 150900 | 70083684400 | 27350 | 27200 | 27350 | 27200 | 15071 |
| 259 | 20230907 | 150800 | 69672737350 | 27200 | 27250 | 27250 | 27150 | 4249 |
| 260 | 20230907 | 150700 | 69557154600 | 27250 | 27250 | 27250 | 27200 | 2561 |
| 261 | 20230907 | 150600 | 69487470550 | 27200 | 27200 | 27250 | 27150 | 1923 |
| 262 | 20230907 | 150500 | 69435147250 | 27200 | 27250 | 27250 | 27150 | 3033 |
| 263 | 20230907 | 150400 | 69352658850 | 27200 | 27250 | 27300 | 27200 | 2086 |
| 264 | 20230907 | 150300 | 69295834950 | 27300 | 27250 | 27300 | 27200 | 6120 |
| 265 | 20230907 | 150200 | 69129049800 | 27250 | 27200 | 27250 | 27200 | 1331 |
| 266 | 20230907 | 150100 | 69092824900 | 27250 | 27200 | 27250 | 27200 | 1062 |
| 267 | 20230907 | 150000 | 69063901200 | 27200 | 27200 | 27200 | 27150 | 5569 |
| 268 | 20230907 | 145900 | 68912429600 | 27200 | 27200 | 27200 | 27150 | 949 |
| 269 | 20230907 | 145800 | 68886624500 | 27200 | 27100 | 27200 | 27100 | 7615 |
| 270 | 20230907 | 145700 | 68679917650 | 27150 | 27100 | 27150 | 27100 | 2942 |
| 271 | 20230907 | 145600 | 68600169500 | 27100 | 27150 | 27150 | 27100 | 1876 |
| 272 | 20230907 | 145500 | 68549321150 | 27150 | 27100 | 27150 | 27100 | 1128 |
| 273 | 20230907 | 145400 | 68518732050 | 27100 | 27100 | 27150 | 27050 | 2529 |
| 274 | 20230907 | 145300 | 68450197950 | 27100 | 27050 | 27100 | 27050 | 1561 |
| 275 | 20230907 | 145200 | 68407964100 | 27100 | 27050 | 27100 | 27050 | 1373 |
| 276 | 20230907 | 145100 | 68370818450 | 27050 | 27100 | 27100 | 27050 | 1146 |
| 277 | 20230907 | 145000 | 68339801950 | 27100 | 27050 | 27100 | 27050 | 2423 |
| 278 | 20230907 | 144900 | 68274176950 | 27000 | 27050 | 27100 | 27000 | 2080 |
| 279 | 20230907 | 144800 | 68217972550 | 27050 | 27100 | 27100 | 27050 | 3129 |
| 280 | 20230907 | 144700 | 68133273100 | 27000 | 27000 | 27000 | 26950 | 1574 |
| 281 | 20230907 | 144600 | 68090796150 | 26950 | 26950 | 27000 | 26850 | 6352 |
| 282 | 20230907 | 144500 | 67919904700 | 26950 | 27100 | 27100 | 26950 | 4646 |
| 283 | 20230907 | 144400 | 67794363300 | 27100 | 27050 | 27100 | 26950 | 6378 |
| 284 | 20230907 | 144300 | 67622135450 | 27000 | 27100 | 27100 | 27000 | 3305 |
| 285 | 20230907 | 144200 | 67532811400 | 27100 | 27000 | 27100 | 27000 | 589 |
| 286 | 20230907 | 144100 | 67516874350 | 27050 | 27050 | 27150 | 27000 | 3568 |
| 287 | 20230907 | 144000 | 67420190000 | 27050 | 26950 | 27050 | 26900 | 3393 |
| 288 | 20230907 | 143900 | 67328690650 | 26950 | 27000 | 27050 | 26900 | 12639 |
| 289 | 20230907 | 143800 | 66988338650 | 27000 | 27150 | 27200 | 27000 | 6478 |
| 290 | 20230907 | 143700 | 66812996650 | 27100 | 27250 | 27300 | 27000 | 19838 |
| 291 | 20230907 | 143600 | 66274648250 | 27300 | 27300 | 27350 | 27250 | 3599 |
| 292 | 20230907 | 143500 | 66176371650 | 27350 | 27400 | 27400 | 27300 | 8313 |
| 293 | 20230907 | 143400 | 65949011950 | 27400 | 27400 | 27500 | 27350 | 13087 |
| 294 | 20230907 | 143300 | 65589888250 | 27400 | 27350 | 27500 | 27300 | 21162 |
| 295 | 20230907 | 143200 | 65010068200 | 27350 | 27300 | 27350 | 27250 | 1209 |
| 296 | 20230907 | 143100 | 64977047300 | 27300 | 27350 | 27350 | 27250 | 2328 |
| 297 | 20230907 | 143000 | 64913441450 | 27300 | 27300 | 27350 | 27200 | 8609 |
| 298 | 20230907 | 142900 | 64678665350 | 27250 | 27200 | 27300 | 27150 | 9290 |
| 299 | 20230907 | 142800 | 64425410600 | 27200 | 27150 | 27200 | 27150 | 3350 |
| 300 | 20230907 | 142700 | 64334444250 | 27150 | 27150 | 27200 | 27150 | 894 |
| 301 | 20230907 | 142600 | 64310138850 | 27200 | 27200 | 27200 | 27100 | 2872 |
| 302 | 20230907 | 142500 | 64232178700 | 27150 | 27050 | 27200 | 27050 | 2726 |
| 303 | 20230907 | 142400 | 64158368700 | 27050 | 27200 | 27200 | 27050 | 10383 |
| 304 | 20230907 | 142300 | 63876504600 | 27200 | 27250 | 27250 | 27200 | 1887 |
| 305 | 20230907 | 142200 | 63825151600 | 27250 | 27250 | 27300 | 27200 | 1435 |
| 306 | 20230907 | 142100 | 63786051900 | 27300 | 27300 | 27350 | 27200 | 5323 |
| 307 | 20230907 | 142000 | 63640836750 | 27300 | 27200 | 27300 | 27200 | 2355 |
| 308 | 20230907 | 141900 | 63576579300 | 27250 | 27250 | 27250 | 27200 | 1565 |
| 309 | 20230907 | 141800 | 63533976700 | 27250 | 27200 | 27250 | 27200 | 1057 |
| 310 | 20230907 | 141700 | 63505199200 | 27200 | 27200 | 27250 | 27150 | 4086 |
| 311 | 20230907 | 141600 | 63394099150 | 27200 | 27250 | 27250 | 27200 | 644 |
| 312 | 20230907 | 141500 | 63376560600 | 27200 | 27250 | 27300 | 27150 | 4552 |
| 313 | 20230907 | 141400 | 63252610600 | 27250 | 27250 | 27300 | 27200 | 1244 |
| 314 | 20230907 | 141300 | 63218706550 | 27250 | 27200 | 27300 | 27200 | 2517 |
| 315 | 20230907 | 141200 | 63150096250 | 27300 | 27200 | 27300 | 27150 | 2244 |
| 316 | 20230907 | 141100 | 63089031850 | 27200 | 27350 | 27350 | 27150 | 18872 |
| 317 | 20230907 | 141000 | 62575254400 | 27350 | 27350 | 27400 | 27250 | 4359 |
| 318 | 20230907 | 140900 | 62456148000 | 27300 | 27400 | 27400 | 27200 | 7322 |
| 319 | 20230907 | 140800 | 62256276800 | 27400 | 27300 | 27400 | 27250 | 5161 |
| 320 | 20230907 | 140700 | 62115283700 | 27300 | 27350 | 27400 | 27250 | 8896 |
| 321 | 20230907 | 140600 | 61872133950 | 27400 | 27450 | 27600 | 27300 | 24184 |
| 322 | 20230907 | 140500 | 61208200300 | 27450 | 27250 | 27550 | 27200 | 28014 |
| 323 | 20230907 | 140400 | 60439517950 | 27200 | 27200 | 27250 | 27150 | 6028 |
| 324 | 20230907 | 140300 | 60275445900 | 27200 | 27150 | 27200 | 27150 | 4218 |
| 325 | 20230907 | 140200 | 60160765850 | 27200 | 27200 | 27200 | 27150 | 2474 |
| 326 | 20230907 | 140100 | 60093534100 | 27150 | 27150 | 27200 | 27100 | 2918 |
| 327 | 20230907 | 140000 | 60014291100 | 27150 | 27150 | 27200 | 27100 | 4739 |
| 328 | 20230907 | 135900 | 59885580950 | 27150 | 27200 | 27200 | 27050 | 5143 |
| 329 | 20230907 | 135800 | 59745997350 | 27150 | 26950 | 27200 | 26950 | 11802 |
| 330 | 20230907 | 135700 | 59426857000 | 27000 | 26950 | 27000 | 26950 | 897 |
| 331 | 20230907 | 135600 | 59402660200 | 27000 | 26950 | 27000 | 26850 | 672 |
| 332 | 20230907 | 135500 | 59384572350 | 26950 | 26900 | 27000 | 26850 | 2029 |
| 333 | 20230907 | 135400 | 59329963850 | 26950 | 26950 | 27000 | 26850 | 2268 |
| 334 | 20230907 | 135300 | 59268864050 | 27000 | 26900 | 27000 | 26900 | 2603 |
| 335 | 20230907 | 135200 | 59198754600 | 26900 | 26950 | 26950 | 26850 | 1303 |
| 336 | 20230907 | 135100 | 59163679400 | 26950 | 26850 | 26950 | 26850 | 1656 |
| 337 | 20230907 | 135000 | 59119133700 | 26850 | 26950 | 26950 | 26850 | 1929 |
| 338 | 20230907 | 134900 | 59067259000 | 26900 | 26950 | 26950 | 26900 | 2057 |
| 339 | 20230907 | 134800 | 59011892650 | 26950 | 26950 | 26950 | 26900 | 2214 |
| 340 | 20230907 | 134700 | 58952232700 | 26950 | 26900 | 26950 | 26900 | 871 |
| 341 | 20230907 | 134600 | 58928769050 | 26900 | 26900 | 26950 | 26850 | 1775 |
| 342 | 20230907 | 134500 | 58881052700 | 26900 | 26850 | 26900 | 26850 | 3632 |
| 343 | 20230907 | 134400 | 58783420600 | 26850 | 26850 | 26900 | 26800 | 3290 |
| 344 | 20230907 | 134300 | 58695080150 | 26850 | 26950 | 26950 | 26800 | 5735 |
| 345 | 20230907 | 134200 | 58540987000 | 26950 | 27000 | 27000 | 26950 | 3450 |
| 346 | 20230907 | 134100 | 58447979850 | 27050 | 27000 | 27050 | 27000 | 2119 |
| 347 | 20230907 | 134000 | 58390745400 | 27000 | 27100 | 27100 | 27000 | 3941 |
| 348 | 20230907 | 133900 | 58284156800 | 27050 | 27150 | 27200 | 27050 | 3320 |
| 349 | 20230907 | 133800 | 58194163750 | 27150 | 27150 | 27200 | 27100 | 2307 |
| 350 | 20230907 | 133700 | 58131554900 | 27100 | 27100 | 27200 | 27100 | 1622 |
| 351 | 20230907 | 133600 | 58087502700 | 27100 | 27250 | 27250 | 27100 | 1828 |
| 352 | 20230907 | 133500 | 58037846350 | 27250 | 27250 | 27250 | 27150 | 3170 |
| 353 | 20230907 | 133400 | 57951647650 | 27250 | 27200 | 27250 | 27100 | 5092 |
| 354 | 20230907 | 133300 | 57813351650 | 27200 | 27100 | 27200 | 27000 | 4688 |
| 355 | 20230907 | 133200 | 57686381700 | 27100 | 27150 | 27150 | 27000 | 1790 |
| 356 | 20230907 | 133100 | 57637911250 | 27050 | 27100 | 27150 | 27000 | 6876 |
| 357 | 20230907 | 133000 | 57451757200 | 27100 | 27100 | 27200 | 27000 | 4680 |
| 358 | 20230907 | 132900 | 57324828750 | 27100 | 27050 | 27100 | 27000 | 7050 |
| 359 | 20230907 | 132800 | 57134331400 | 27050 | 27200 | 27200 | 27000 | 12289 |
| 360 | 20230907 | 132700 | 56801723300 | 27200 | 27300 | 27350 | 27150 | 9500 |
| 361 | 20230907 | 132600 | 56542872500 | 27300 | 27300 | 27300 | 27250 | 4661 |
| 362 | 20230907 | 132500 | 56415656250 | 27300 | 27350 | 27450 | 27300 | 30276 |
| 363 | 20230907 | 132400 | 55587361200 | 27350 | 27200 | 27350 | 27200 | 13561 |
| 364 | 20230907 | 132300 | 55217616850 | 27200 | 27250 | 27300 | 27200 | 5994 |
| 365 | 20230907 | 132200 | 55054290150 | 27250 | 27250 | 27300 | 27200 | 7800 |
| 366 | 20230907 | 132100 | 54841550750 | 27250 | 27300 | 27300 | 27150 | 5192 |
| 367 | 20230907 | 132000 | 54700196250 | 27300 | 27250 | 27300 | 27200 | 6764 |
| 368 | 20230907 | 131900 | 54515897450 | 27250 | 27200 | 27250 | 27150 | 4980 |
| 369 | 20230907 | 131800 | 54380404650 | 27250 | 27100 | 27250 | 27050 | 9361 |
| 370 | 20230907 | 131700 | 54126253850 | 27100 | 27050 | 27100 | 27000 | 1590 |
| 371 | 20230907 | 131600 | 54083218800 | 27050 | 27050 | 27100 | 27000 | 1419 |
| 372 | 20230907 | 131500 | 54044835800 | 27050 | 27050 | 27100 | 27050 | 3999 |
| 373 | 20230907 | 131400 | 53936599600 | 27050 | 27100 | 27100 | 27050 | 3093 |
| 374 | 20230907 | 131300 | 53852851750 | 27100 | 27100 | 27150 | 27050 | 6284 |
| 375 | 20230907 | 131200 | 53682607800 | 27100 | 27100 | 27200 | 27100 | 15319 |
| 376 | 20230907 | 131100 | 53267005550 | 27100 | 27050 | 27150 | 27000 | 9363 |
| 377 | 20230907 | 131000 | 53013384050 | 27050 | 26900 | 27050 | 26850 | 8300 |
| 378 | 20230907 | 130900 | 52789393750 | 26900 | 26800 | 26900 | 26750 | 7471 |
| 379 | 20230907 | 130800 | 52589133300 | 26750 | 26750 | 26850 | 26750 | 4901 |
| 380 | 20230907 | 130700 | 52457818450 | 26800 | 26800 | 26800 | 26750 | 2030 |
| 381 | 20230907 | 130600 | 52403510100 | 26800 | 26750 | 26800 | 26750 | 462 |
| 382 | 20230907 | 130500 | 52391147900 | 26750 | 26750 | 26800 | 26700 | 2622 |
| 383 | 20230907 | 130400 | 52321005000 | 26750 | 26650 | 26800 | 26650 | 2889 |
| 384 | 20230907 | 130300 | 52243779850 | 26650 | 26650 | 26650 | 26550 | 3338 |
| 385 | 20230907 | 130200 | 52154901100 | 26650 | 26650 | 26700 | 26600 | 2100 |
| 386 | 20230907 | 130100 | 52098946600 | 26600 | 26650 | 26650 | 26600 | 1059 |
| 387 | 20230907 | 130000 | 52070766900 | 26650 | 26750 | 26750 | 26600 | 3043 |
| 388 | 20230907 | 125900 | 51989525750 | 26750 | 26750 | 26800 | 26700 | 513 |
| 389 | 20230907 | 125800 | 51975805700 | 26750 | 26700 | 26750 | 26650 | 2004 |
| 390 | 20230907 | 125700 | 51922259850 | 26650 | 26650 | 26700 | 26600 | 1045 |
| 391 | 20230907 | 125600 | 51894420650 | 26600 | 26700 | 26750 | 26600 | 1643 |
| 392 | 20230907 | 125500 | 51850582500 | 26650 | 26650 | 26700 | 26600 | 1654 |
| 393 | 20230907 | 125400 | 51806524850 | 26650 | 26700 | 26700 | 26600 | 2126 |
| 394 | 20230907 | 125300 | 51749903800 | 26700 | 26700 | 26750 | 26650 | 660 |
| 395 | 20230907 | 125200 | 51732287500 | 26700 | 26800 | 26800 | 26700 | 4849 |
| 396 | 20230907 | 125100 | 51602653100 | 26800 | 26800 | 26800 | 26750 | 1888 |
| 397 | 20230907 | 125000 | 51552054850 | 26800 | 26850 | 26900 | 26800 | 1091 |
| 398 | 20230907 | 124900 | 51522761150 | 26850 | 26850 | 26900 | 26800 | 3290 |
| 399 | 20230907 | 124800 | 51434437100 | 26900 | 26950 | 26950 | 26900 | 1602 |
| 400 | 20230907 | 124700 | 51391331100 | 26950 | 26850 | 26950 | 26850 | 1901 |
| 401 | 20230907 | 124600 | 51340209600 | 26850 | 26950 | 26950 | 26850 | 1144 |
| 402 | 20230907 | 124500 | 51309439200 | 26950 | 26800 | 26950 | 26800 | 951 |
| 403 | 20230907 | 124400 | 51283870950 | 26900 | 26800 | 26900 | 26800 | 1072 |
| 404 | 20230907 | 124300 | 51255109900 | 26850 | 26800 | 26850 | 26750 | 712 |
| 405 | 20230907 | 124200 | 51236019950 | 26800 | 26850 | 26850 | 26800 | 557 |
| 406 | 20230907 | 124100 | 51221092050 | 26800 | 26850 | 26850 | 26750 | 1653 |
| 407 | 20230907 | 124000 | 51176771600 | 26850 | 26800 | 26950 | 26800 | 163 |
| 408 | 20230907 | 123900 | 51172393450 | 26950 | 26950 | 27000 | 26800 | 2214 |
| 409 | 20230907 | 123800 | 51112856650 | 26950 | 26850 | 26950 | 26850 | 1995 |
| 410 | 20230907 | 123700 | 51059159150 | 26850 | 26850 | 26950 | 26800 | 6786 |
| 411 | 20230907 | 123600 | 50876923950 | 26900 | 27050 | 27100 | 26900 | 11230 |
| 412 | 20230907 | 123500 | 50573798650 | 27050 | 27050 | 27100 | 27000 | 4122 |
| 413 | 20230907 | 123400 | 50462316100 | 27050 | 27000 | 27100 | 26950 | 10574 |
| 414 | 20230907 | 123300 | 50176511350 | 27000 | 26950 | 27000 | 26900 | 11517 |
| 415 | 20230907 | 123200 | 49865791100 | 26900 | 26800 | 26900 | 26750 | 9668 |
| 416 | 20230907 | 123100 | 49606195000 | 26800 | 26700 | 26800 | 26700 | 4950 |
| 417 | 20230907 | 123000 | 49473692200 | 26700 | 26750 | 26750 | 26700 | 1995 |
| 418 | 20230907 | 122900 | 49420412750 | 26750 | 26800 | 26850 | 26700 | 4474 |
| 419 | 20230907 | 122800 | 49300557350 | 26800 | 26750 | 26800 | 26700 | 5743 |
| 420 | 20230907 | 122700 | 49146838200 | 26750 | 26700 | 26750 | 26650 | 2246 |
| 421 | 20230907 | 122600 | 49086858800 | 26700 | 26650 | 26700 | 26650 | 905 |
| 422 | 20230907 | 122500 | 49062713200 | 26700 | 26700 | 26750 | 26650 | 1151 |
| 423 | 20230907 | 122400 | 49031994700 | 26700 | 26650 | 26700 | 26650 | 1006 |
| 424 | 20230907 | 122300 | 49005163350 | 26650 | 26600 | 26750 | 26550 | 4426 |
| 425 | 20230907 | 122200 | 48887334750 | 26600 | 26550 | 26600 | 26500 | 2134 |
| 426 | 20230907 | 122100 | 48830677000 | 26550 | 26500 | 26550 | 26500 | 1126 |
| 427 | 20230907 | 122000 | 48800807250 | 26550 | 26500 | 26550 | 26500 | 828 |
| 428 | 20230907 | 121900 | 48778864100 | 26550 | 26450 | 26550 | 26450 | 1628 |
| 429 | 20230907 | 121800 | 48735729200 | 26450 | 26550 | 26550 | 26450 | 585 |
| 430 | 20230907 | 121700 | 48720231150 | 26550 | 26450 | 26550 | 26450 | 767 |
| 431 | 20230907 | 121600 | 48699930150 | 26450 | 26400 | 26450 | 26400 | 1125 |
| 432 | 20230907 | 121500 | 48670211300 | 26400 | 26400 | 26450 | 26400 | 992 |
| 433 | 20230907 | 121400 | 48644009750 | 26400 | 26400 | 26450 | 26400 | 1180 |
| 434 | 20230907 | 121300 | 48612845250 | 26400 | 26450 | 26450 | 26400 | 1538 |
| 435 | 20230907 | 121200 | 48572223450 | 26450 | 26450 | 26450 | 26350 | 438 |
| 436 | 20230907 | 121100 | 48560659350 | 26350 | 26350 | 26450 | 26300 | 1344 |
| 437 | 20230907 | 121000 | 48525240300 | 26350 | 26400 | 26450 | 26300 | 7345 |
| 438 | 20230907 | 120900 | 48331629150 | 26400 | 26450 | 26450 | 26400 | 2311 |
| 439 | 20230907 | 120800 | 48270558450 | 26450 | 26550 | 26550 | 26450 | 6084 |
| 440 | 20230907 | 120700 | 48109383650 | 26550 | 26500 | 26550 | 26500 | 1178 |
| 441 | 20230907 | 120600 | 48078131000 | 26550 | 26500 | 26550 | 26500 | 3211 |
| 442 | 20230907 | 120500 | 47992903950 | 26500 | 26500 | 26500 | 26450 | 924 |
| 443 | 20230907 | 120400 | 47968423700 | 26500 | 26400 | 26500 | 26400 | 1309 |
| 444 | 20230907 | 120300 | 47933773500 | 26400 | 26450 | 26450 | 26400 | 1426 |
| 445 | 20230907 | 120200 | 47896098300 | 26450 | 26450 | 26450 | 26400 | 1367 |
| 446 | 20230907 | 120100 | 47859944700 | 26450 | 26350 | 26500 | 26350 | 3262 |
| 447 | 20230907 | 120000 | 47773675550 | 26350 | 26400 | 26400 | 26300 | 2300 |
| 448 | 20230907 | 115900 | 47713070000 | 26400 | 26350 | 26400 | 26300 | 1389 |
| 449 | 20230907 | 115800 | 47676465450 | 26350 | 26400 | 26400 | 26300 | 9844 |
| 450 | 20230907 | 115700 | 47417137400 | 26400 | 26400 | 26450 | 26350 | 3430 |
| 451 | 20230907 | 115600 | 47326648300 | 26400 | 26400 | 26450 | 26350 | 8638 |
| 452 | 20230907 | 115500 | 47098653250 | 26400 | 26600 | 26650 | 26400 | 20694 |
| 453 | 20230907 | 115400 | 46550755550 | 26650 | 26700 | 26750 | 26600 | 4848 |
| 454 | 20230907 | 115300 | 46421670050 | 26700 | 26750 | 26800 | 26650 | 1627 |
| 455 | 20230907 | 115200 | 46378230500 | 26750 | 26800 | 26800 | 26700 | 1454 |
| 456 | 20230907 | 115100 | 46339341000 | 26800 | 26700 | 26800 | 26650 | 2041 |
| 457 | 20230907 | 115000 | 46284798950 | 26700 | 26750 | 26750 | 26700 | 1987 |
| 458 | 20230907 | 114900 | 46231697350 | 26650 | 26600 | 26750 | 26600 | 4240 |
| 459 | 20230907 | 114800 | 46118664200 | 26600 | 26500 | 26600 | 26500 | 4968 |
| 460 | 20230907 | 114700 | 45986673500 | 26550 | 26550 | 26650 | 26500 | 8902 |
| 461 | 20230907 | 114600 | 45750256250 | 26550 | 26750 | 26800 | 26550 | 18131 |
| 462 | 20230907 | 114500 | 45267002850 | 26800 | 26800 | 26800 | 26700 | 5893 |
| 463 | 20230907 | 114400 | 45109369600 | 26800 | 26950 | 26950 | 26700 | 12917 |
| 464 | 20230907 | 114300 | 44763670250 | 26950 | 26800 | 26950 | 26800 | 5430 |
| 465 | 20230907 | 114200 | 44617861300 | 26800 | 26900 | 27000 | 26750 | 16264 |
| 466 | 20230907 | 114100 | 44181143800 | 26900 | 27050 | 27150 | 26900 | 13415 |
| 467 | 20230907 | 114000 | 43818902100 | 27050 | 27150 | 27200 | 27050 | 8106 |
| 468 | 20230907 | 113900 | 43599174700 | 27200 | 27250 | 27350 | 27200 | 4981 |
| 469 | 20230907 | 113800 | 43463392050 | 27250 | 27300 | 27350 | 27250 | 11003 |
| 470 | 20230907 | 113700 | 43163211900 | 27300 | 27300 | 27400 | 27250 | 10406 |
| 471 | 20230907 | 113600 | 42878572550 | 27300 | 27300 | 27350 | 27250 | 13147 |
| 472 | 20230907 | 113500 | 42519409400 | 27300 | 27150 | 27350 | 27100 | 10951 |
| 473 | 20230907 | 113400 | 42220934550 | 27150 | 27300 | 27400 | 27100 | 19752 |
| 474 | 20230907 | 113300 | 41682663900 | 27300 | 26900 | 27400 | 26900 | 36794 |
| 475 | 20230907 | 113200 | 40682312450 | 26900 | 27000 | 27050 | 26800 | 15354 |
| 476 | 20230907 | 113100 | 40269171950 | 27050 | 27000 | 27050 | 26900 | 7501 |
| 477 | 20230907 | 113000 | 40066798100 | 27000 | 26900 | 27000 | 26850 | 6947 |
| 478 | 20230907 | 112900 | 39879956300 | 26900 | 26900 | 27050 | 26850 | 15036 |
| 479 | 20230907 | 112800 | 39474211950 | 26900 | 26800 | 27050 | 26700 | 18225 |
| 480 | 20230907 | 112700 | 38984529700 | 26800 | 26750 | 26800 | 26550 | 24762 |
| 481 | 20230907 | 112600 | 38324520850 | 26700 | 26700 | 26950 | 26700 | 17033 |
| 482 | 20230907 | 112500 | 37867599850 | 26750 | 27150 | 27200 | 26650 | 49306 |
| 483 | 20230907 | 112400 | 36538679300 | 27200 | 27200 | 27350 | 27000 | 25956 |
| 484 | 20230907 | 112300 | 35834230850 | 27200 | 27250 | 27350 | 27100 | 39600 |
| 485 | 20230907 | 112200 | 34756310400 | 27250 | 27350 | 27600 | 27100 | 59829 |
| 486 | 20230907 | 112100 | 33122541100 | 27400 | 27550 | 27950 | 27300 | 105298 |
| 487 | 20230907 | 112000 | 30209042400 | 27600 | 26900 | 28000 | 26800 | 155160 |
| 488 | 20230907 | 111900 | 25958245550 | 26900 | 26650 | 26900 | 26600 | 21466 |
| 489 | 20230907 | 111800 | 25382993750 | 26650 | 26600 | 26700 | 26500 | 10330 |
| 490 | 20230907 | 111700 | 25107639000 | 26650 | 26500 | 26650 | 26500 | 5618 |
| 491 | 20230907 | 111600 | 24958335050 | 26550 | 26450 | 26550 | 26400 | 3565 |
| 492 | 20230907 | 111500 | 24863854250 | 26450 | 26500 | 26550 | 26450 | 4902 |
| 493 | 20230907 | 111400 | 24734088550 | 26500 | 26400 | 26550 | 26400 | 4695 |
| 494 | 20230907 | 111300 | 24609813700 | 26450 | 26350 | 26450 | 26300 | 2373 |
| 495 | 20230907 | 111200 | 24547183300 | 26350 | 26300 | 26350 | 26250 | 3444 |
| 496 | 20230907 | 111100 | 24456492100 | 26300 | 26250 | 26300 | 26250 | 1274 |
| 497 | 20230907 | 111000 | 24423013150 | 26250 | 26200 | 26250 | 26200 | 1474 |
| 498 | 20230907 | 110900 | 24384385850 | 26200 | 26150 | 26200 | 26150 | 325 |
| 499 | 20230907 | 110800 | 24375874350 | 26150 | 26150 | 26150 | 26100 | 820 |
| 500 | 20230907 | 110700 | 24354436800 | 26150 | 26100 | 26150 | 26100 | 726 |
| 501 | 20230907 | 110600 | 24335456850 | 26150 | 26150 | 26150 | 26050 | 819 |
| 502 | 20230907 | 110500 | 24314070350 | 26150 | 26100 | 26150 | 26050 | 582 |
| 503 | 20230907 | 110400 | 24298874500 | 26100 | 26050 | 26100 | 26050 | 1271 |
| 504 | 20230907 | 110300 | 24265711000 | 26100 | 26050 | 26100 | 26050 | 1413 |
| 505 | 20230907 | 110200 | 24228895600 | 26050 | 26000 | 26100 | 26000 | 716 |
| 506 | 20230907 | 110100 | 24210241250 | 26000 | 26100 | 26100 | 26000 | 3499 |
| 507 | 20230907 | 110000 | 24119059500 | 26150 | 26150 | 26150 | 26100 | 503 |
| 508 | 20230907 | 105900 | 24105919200 | 26100 | 26050 | 26100 | 26050 | 1028 |
| 509 | 20230907 | 105800 | 24079099450 | 26050 | 26100 | 26100 | 26050 | 1581 |
| 510 | 20230907 | 105700 | 24037840150 | 26150 | 26100 | 26150 | 26100 | 594 |
| 511 | 20230907 | 105600 | 24022332350 | 26100 | 26150 | 26150 | 26100 | 1374 |
| 512 | 20230907 | 105500 | 23986451600 | 26150 | 26250 | 26250 | 26100 | 2741 |
| 513 | 20230907 | 105400 | 23914761950 | 26250 | 26100 | 26250 | 26050 | 1495 |
| 514 | 20230907 | 105300 | 23875666950 | 26100 | 26150 | 26150 | 26000 | 4638 |
| 515 | 20230907 | 105200 | 23754790300 | 26150 | 26250 | 26250 | 26150 | 2320 |
| 516 | 20230907 | 105100 | 23694016250 | 26300 | 26250 | 26300 | 26200 | 608 |
| 517 | 20230907 | 105000 | 23678054800 | 26250 | 26200 | 26250 | 26200 | 2635 |
| 518 | 20230907 | 104900 | 23609008200 | 26250 | 26300 | 26300 | 26200 | 494 |
| 519 | 20230907 | 104800 | 23596039500 | 26200 | 26300 | 26300 | 26200 | 2040 |
| 520 | 20230907 | 104700 | 23542445900 | 26300 | 26300 | 26300 | 26200 | 1644 |
| 521 | 20230907 | 104600 | 23499240200 | 26250 | 26200 | 26300 | 26200 | 1256 |
| 522 | 20230907 | 104500 | 23466273000 | 26200 | 26500 | 26500 | 26200 | 4838 |
| 523 | 20230907 | 104400 | 23338777400 | 26450 | 26400 | 26450 | 26350 | 2553 |
| 524 | 20230907 | 104300 | 23271439250 | 26400 | 26350 | 26400 | 26350 | 1385 |
| 525 | 20230907 | 104200 | 23234893350 | 26400 | 26450 | 26500 | 26300 | 5574 |
| 526 | 20230907 | 104100 | 23087553600 | 26550 | 26300 | 26550 | 26300 | 8427 |
| 527 | 20230907 | 104000 | 22864818100 | 26300 | 26350 | 26350 | 26300 | 1548 |
| 528 | 20230907 | 103900 | 22824050000 | 26350 | 26250 | 26350 | 26250 | 4048 |
| 529 | 20230907 | 103800 | 22717485950 | 26250 | 26250 | 26300 | 26250 | 3590 |
| 530 | 20230907 | 103700 | 22623247850 | 26200 | 26200 | 26250 | 26150 | 2309 |
| 531 | 20230907 | 103600 | 22562738950 | 26200 | 26050 | 26200 | 26050 | 4958 |
| 532 | 20230907 | 103500 | 22433174000 | 26050 | 26050 | 26100 | 25950 | 5107 |
| 533 | 20230907 | 103400 | 22300342350 | 26000 | 26050 | 26150 | 25950 | 3591 |
| 534 | 20230907 | 103300 | 22206965850 | 26050 | 26050 | 26150 | 26050 | 1765 |
| 535 | 20230907 | 103200 | 22160922750 | 26050 | 26000 | 26050 | 25900 | 11891 |
| 536 | 20230907 | 103100 | 21851833400 | 26000 | 26050 | 26100 | 26000 | 1289 |
| 537 | 20230907 | 103000 | 21818256100 | 26100 | 25950 | 26100 | 25950 | 4699 |
| 538 | 20230907 | 102900 | 21696179450 | 25950 | 26050 | 26050 | 25900 | 12888 |
| 539 | 20230907 | 102800 | 21361776200 | 26050 | 26100 | 26100 | 26000 | 3059 |
| 540 | 20230907 | 102700 | 21282135300 | 26100 | 26050 | 26150 | 26050 | 4063 |
| 541 | 20230907 | 102600 | 21176133850 | 26050 | 26100 | 26150 | 26050 | 885 |
| 542 | 20230907 | 102500 | 21153032500 | 26100 | 26100 | 26150 | 26050 | 389 |
| 543 | 20230907 | 102400 | 21142868550 | 26100 | 26150 | 26150 | 26100 | 1662 |
| 544 | 20230907 | 102300 | 21099470200 | 26200 | 26200 | 26200 | 26150 | 1739 |
| 545 | 20230907 | 102200 | 21053965200 | 26200 | 26200 | 26250 | 26200 | 2689 |
| 546 | 20230907 | 102100 | 20983506400 | 26200 | 26200 | 26250 | 26150 | 1062 |
| 547 | 20230907 | 102000 | 20955670150 | 26200 | 26200 | 26250 | 26150 | 1474 |
| 548 | 20230907 | 101900 | 20917054600 | 26200 | 26150 | 26200 | 26050 | 2124 |
| 549 | 20230907 | 101800 | 20861468250 | 26100 | 26100 | 26150 | 26000 | 13252 |
| 550 | 20230907 | 101700 | 20516175250 | 26100 | 26100 | 26150 | 26050 | 2757 |
| 551 | 20230907 | 101600 | 20444213500 | 26100 | 26100 | 26150 | 26100 | 2319 |
| 552 | 20230907 | 101500 | 20383670250 | 26100 | 26100 | 26150 | 26100 | 945 |
| 553 | 20230907 | 101400 | 20358986350 | 26150 | 26150 | 26200 | 26150 | 901 |
| 554 | 20230907 | 101300 | 20335425100 | 26150 | 26150 | 26200 | 26150 | 1224 |
| 555 | 20230907 | 101200 | 20303417350 | 26150 | 26150 | 26200 | 26150 | 2406 |
| 556 | 20230907 | 101100 | 20240475500 | 26150 | 26150 | 26200 | 26150 | 2857 |
| 557 | 20230907 | 101000 | 20165735950 | 26150 | 26200 | 26250 | 26150 | 1139 |
| 558 | 20230907 | 100900 | 20135927550 | 26200 | 26200 | 26250 | 26150 | 672 |
| 559 | 20230907 | 100800 | 20118327550 | 26200 | 26200 | 26250 | 26150 | 3225 |
| 560 | 20230907 | 100700 | 20033884350 | 26200 | 26250 | 26250 | 26200 | 1505 |
| 561 | 20230907 | 100600 | 19994413700 | 26250 | 26250 | 26350 | 26150 | 4296 |
| 562 | 20230907 | 100500 | 19881628150 | 26250 | 26300 | 26350 | 26250 | 2362 |
| 563 | 20230907 | 100400 | 19819508050 | 26300 | 26350 | 26400 | 26300 | 792 |
| 564 | 20230907 | 100300 | 19798640200 | 26350 | 26250 | 26400 | 26250 | 3149 |
| 565 | 20230907 | 100200 | 19715719200 | 26250 | 26250 | 26300 | 26250 | 1290 |
| 566 | 20230907 | 100100 | 19681836400 | 26250 | 26300 | 26300 | 26200 | 4142 |
| 567 | 20230907 | 100000 | 19573122850 | 26300 | 26300 | 26350 | 26250 | 1999 |
| 568 | 20230907 | 095900 | 19520586550 | 26300 | 26350 | 26350 | 26300 | 2180 |
| 569 | 20230907 | 095800 | 19463203150 | 26350 | 26400 | 26450 | 26350 | 1818 |
| 570 | 20230907 | 095700 | 19415203950 | 26400 | 26350 | 26450 | 26350 | 2104 |
| 571 | 20230907 | 095600 | 19359669450 | 26350 | 26350 | 26400 | 26300 | 2652 |
| 572 | 20230907 | 095500 | 19289816550 | 26350 | 26400 | 26450 | 26350 | 1782 |
| 573 | 20230907 | 095400 | 19242799450 | 26400 | 26400 | 26450 | 26400 | 1958 |
| 574 | 20230907 | 095300 | 19191079150 | 26400 | 26550 | 26550 | 26400 | 6434 |
| 575 | 20230907 | 095200 | 19020796300 | 26500 | 26400 | 26550 | 26350 | 13961 |
| 576 | 20230907 | 095100 | 18651631500 | 26400 | 26350 | 26400 | 26300 | 6675 |
| 577 | 20230907 | 095000 | 18475763950 | 26400 | 26300 | 26400 | 26250 | 11509 |
| 578 | 20230907 | 094900 | 18173042700 | 26300 | 26200 | 26350 | 26150 | 10981 |
| 579 | 20230907 | 094800 | 17884821000 | 26200 | 26150 | 26250 | 26100 | 10918 |
| 580 | 20230907 | 094700 | 17599194600 | 26200 | 26100 | 26200 | 26000 | 10079 |
| 581 | 20230907 | 094600 | 17336368550 | 26100 | 26200 | 26250 | 26000 | 32950 |
| 582 | 20230907 | 094500 | 16476871950 | 26200 | 26350 | 26350 | 26200 | 5086 |
| 583 | 20230907 | 094400 | 16343281350 | 26350 | 26350 | 26450 | 26300 | 10113 |
| 584 | 20230907 | 094300 | 16076882050 | 26300 | 26550 | 26600 | 26300 | 27983 |
| 585 | 20230907 | 094200 | 15338411700 | 26600 | 26750 | 26750 | 26550 | 5120 |
| 586 | 20230907 | 094100 | 15202111050 | 26750 | 26750 | 26800 | 26700 | 3918 |
| 587 | 20230907 | 094000 | 15097407150 | 26750 | 26800 | 26850 | 26700 | 4627 |
| 588 | 20230907 | 093900 | 14973654000 | 26800 | 26750 | 26900 | 26750 | 4482 |
| 589 | 20230907 | 093800 | 14853304200 | 26800 | 26700 | 26800 | 26700 | 3686 |
| 590 | 20230907 | 093700 | 14754609200 | 26700 | 26700 | 26750 | 26650 | 2599 |
| 591 | 20230907 | 093600 | 14685264050 | 26700 | 26750 | 26800 | 26700 | 2800 |
| 592 | 20230907 | 093500 | 14610412100 | 26750 | 26750 | 26800 | 26650 | 3022 |
| 593 | 20230907 | 093400 | 14529656750 | 26800 | 26700 | 26800 | 26700 | 6394 |
| 594 | 20230907 | 093300 | 14358768950 | 26700 | 26700 | 26700 | 26650 | 3975 |
| 595 | 20230907 | 093200 | 14252652150 | 26750 | 26700 | 26750 | 26700 | 5516 |
| 596 | 20230907 | 093100 | 14105290400 | 26750 | 26850 | 26850 | 26700 | 7563 |
| 597 | 20230907 | 093000 | 13902854100 | 26850 | 27000 | 27050 | 26800 | 19565 |
| 598 | 20230907 | 092900 | 13376352400 | 27000 | 26950 | 27100 | 26900 | 33676 |
| 599 | 20230907 | 092800 | 12467312150 | 26950 | 26750 | 27000 | 26700 | 21761 |
| 600 | 20230907 | 092700 | 11882396050 | 26750 | 26800 | 26800 | 26700 | 5548 |
| 601 | 20230907 | 092600 | 11733932200 | 26800 | 26500 | 26850 | 26500 | 26520 |
| 602 | 20230907 | 092500 | 11026116700 | 26550 | 26500 | 26550 | 26400 | 2394 |
| 603 | 20230907 | 092400 | 10962735350 | 26450 | 26500 | 26500 | 26450 | 1530 |
| 604 | 20230907 | 092300 | 10922239500 | 26450 | 26450 | 26500 | 26450 | 2630 |
| 605 | 20230907 | 092200 | 10852555450 | 26450 | 26450 | 26500 | 26350 | 3474 |
| 606 | 20230907 | 092100 | 10760806800 | 26400 | 26450 | 26500 | 26400 | 4486 |
| 607 | 20230907 | 092000 | 10642279250 | 26450 | 26500 | 26550 | 26400 | 5504 |
| 608 | 20230907 | 091900 | 10496567700 | 26500 | 26500 | 26550 | 26450 | 1613 |
| 609 | 20230907 | 091800 | 10453834350 | 26550 | 26400 | 26600 | 26400 | 10033 |
| 610 | 20230907 | 091700 | 10187923400 | 26400 | 26500 | 26550 | 26400 | 4635 |
| 611 | 20230907 | 091600 | 10065224500 | 26500 | 26450 | 26500 | 26400 | 5610 |
| 612 | 20230907 | 091500 | 9916672500 | 26500 | 26650 | 26700 | 26450 | 10028 |
| 613 | 20230907 | 091400 | 9650248150 | 26650 | 26450 | 26700 | 26450 | 5806 |
| 614 | 20230907 | 091300 | 9495950800 | 26500 | 26700 | 26700 | 26400 | 10334 |
| 615 | 20230907 | 091200 | 9221195300 | 26650 | 26700 | 26750 | 26650 | 10227 |
| 616 | 20230907 | 091100 | 8948259300 | 26750 | 26450 | 26750 | 26400 | 16247 |
| 617 | 20230907 | 091000 | 8516009500 | 26450 | 26350 | 26450 | 26300 | 7998 |
| 618 | 20230907 | 090900 | 8305226550 | 26350 | 26550 | 26600 | 26350 | 12665 |
| 619 | 20230907 | 090800 | 7969733700 | 26500 | 26600 | 26650 | 26350 | 22184 |
| 620 | 20230907 | 090700 | 7382770500 | 26600 | 26700 | 26750 | 26550 | 13148 |
| 621 | 20230907 | 090600 | 7032606600 | 26700 | 26800 | 26800 | 26650 | 14474 |
| 622 | 20230907 | 090500 | 6645847250 | 26800 | 26850 | 26900 | 26650 | 30034 |
| 623 | 20230907 | 090400 | 5842822500 | 26950 | 26850 | 26950 | 26750 | 19084 |
| 624 | 20230907 | 090300 | 5330658500 | 26850 | 26800 | 27100 | 26650 | 62880 |
| 625 | 20230907 | 090200 | 3639000700 | 26800 | 26450 | 26850 | 26350 | 39469 |
| 626 | 20230907 | 090100 | 2587367050 | 26450 | 26200 | 26650 | 26200 | 52433 |
| 627 | 20230907 | 090000 | 1198711350 | 26200 | 26350 | 26400 | 26150 | 45056 |