33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 3 | 20230906 | 191900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230906 | 191800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230906 | 191700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230906 | 191600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230906 | 191500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230906 | 191400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230906 | 191300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230906 | 191200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230906 | 191100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230906 | 191000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230906 | 190900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230906 | 190800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230906 | 190700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230906 | 190600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230906 | 190500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230906 | 190400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230906 | 190300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230906 | 190200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230906 | 190100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230906 | 190000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230906 | 185900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230906 | 185800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230906 | 185700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230906 | 185600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230906 | 185500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230906 | 185400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230906 | 185300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230906 | 185200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230906 | 185100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230906 | 185000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 33 | 20230906 | 184900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230906 | 184800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230906 | 184700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230906 | 184600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230906 | 184500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230906 | 184400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230906 | 184300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230906 | 184200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230906 | 184100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230906 | 184000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230906 | 183900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230906 | 183800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230906 | 183700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230906 | 183600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230906 | 183500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230906 | 183400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230906 | 183300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230906 | 183200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230906 | 183100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230906 | 183000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230906 | 182900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230906 | 182800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230906 | 182700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230906 | 182600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230906 | 182500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230906 | 182400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230906 | 182300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230906 | 182200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230906 | 182100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230906 | 182000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 63 | 20230906 | 181900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230906 | 181800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230906 | 181700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230906 | 181600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230906 | 181500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230906 | 181400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230906 | 181300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230906 | 181200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230906 | 181100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230906 | 181000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230906 | 180900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230906 | 180800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230906 | 180700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230906 | 180600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230906 | 180500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230906 | 180400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230906 | 180300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230906 | 180200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230906 | 180100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230906 | 180000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230906 | 175900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230906 | 175800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230906 | 175700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230906 | 175600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230906 | 175500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230906 | 175400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230906 | 175300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230906 | 175200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230906 | 175100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230906 | 175000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 93 | 20230906 | 174900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230906 | 174800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230906 | 174700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230906 | 174600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230906 | 174500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230906 | 174400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230906 | 174300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230906 | 174200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230906 | 174100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230906 | 174000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230906 | 173900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230906 | 173800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230906 | 173700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230906 | 173600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230906 | 173500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230906 | 173400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230906 | 173300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230906 | 173200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230906 | 173100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230906 | 173000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230906 | 172900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230906 | 172800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230906 | 172700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230906 | 172600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230906 | 172500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230906 | 172400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230906 | 172300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230906 | 172200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230906 | 172100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230906 | 172000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 123 | 20230906 | 171900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230906 | 171800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230906 | 171700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230906 | 171600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230906 | 171500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230906 | 171400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230906 | 171300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230906 | 171200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230906 | 171100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230906 | 171000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230906 | 170900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230906 | 170800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230906 | 170700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230906 | 170600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230906 | 170500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230906 | 170400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230906 | 170300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230906 | 170200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230906 | 170100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230906 | 170000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230906 | 165900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230906 | 165800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230906 | 165700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230906 | 165600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230906 | 165500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230906 | 165400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230906 | 165300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230906 | 165200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230906 | 165100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230906 | 165000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 153 | 20230906 | 164900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230906 | 164800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230906 | 164700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230906 | 164600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230906 | 164500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230906 | 164400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230906 | 164300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230906 | 164200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230906 | 164100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230906 | 164000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230906 | 163900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230906 | 163800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230906 | 163700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230906 | 163600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230906 | 163500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230906 | 163400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230906 | 163300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230906 | 163200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230906 | 163100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230906 | 163000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230906 | 162900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230906 | 162800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230906 | 162700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230906 | 162600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230906 | 162500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230906 | 162400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230906 | 162300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230906 | 162200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230906 | 162100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230906 | 162000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 183 | 20230906 | 161900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230906 | 161800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230906 | 161700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230906 | 161600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230906 | 161500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230906 | 161400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230906 | 161300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230906 | 161200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230906 | 161100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230906 | 161000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230906 | 160900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230906 | 160800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230906 | 160700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230906 | 160600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230906 | 160500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230906 | 160400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230906 | 160300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230906 | 160200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230906 | 160100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230906 | 160000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230906 | 155900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230906 | 155800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230906 | 155700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230906 | 155600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230906 | 155500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230906 | 155400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230906 | 155300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230906 | 155200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230906 | 155100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230906 | 155000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 213 | 20230906 | 154900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230906 | 154800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230906 | 154700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230906 | 154600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230906 | 154500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230906 | 154400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230906 | 154300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230906 | 154200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230906 | 154100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230906 | 154000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230906 | 153900 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20230906 | 153800 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20230906 | 153700 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20230906 | 153600 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20230906 | 153500 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20230906 | 153400 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20230906 | 153300 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20230906 | 153200 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20230906 | 153100 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20230906 | 153000 | 5914576850 | 29000 | 29000 | 29000 | 29000 | 2609 |
| 233 | 20230906 | 152900 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20230906 | 152800 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20230906 | 152700 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20230906 | 152600 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20230906 | 152500 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20230906 | 152400 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20230906 | 152300 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20230906 | 152200 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20230906 | 152100 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20230906 | 152000 | 5838915850 | 29150 | 29150 | 29150 | 29150 | 0 |
| 243 | 20230906 | 151900 | 5838915850 | 29150 | 29200 | 29200 | 29050 | 1338 |
| 244 | 20230906 | 151800 | 5799938350 | 29200 | 29100 | 29200 | 29100 | 268 |
| 245 | 20230906 | 151700 | 5792123900 | 29150 | 29050 | 29200 | 29050 | 35 |
| 246 | 20230906 | 151600 | 5791105650 | 29100 | 29200 | 29200 | 29100 | 1076 |
| 247 | 20230906 | 151500 | 5759774000 | 29250 | 29000 | 29300 | 29000 | 1505 |
| 248 | 20230906 | 151400 | 5715931800 | 29050 | 29050 | 29100 | 29000 | 3300 |
| 249 | 20230906 | 151300 | 5620180650 | 29050 | 29100 | 29150 | 29050 | 519 |
| 250 | 20230906 | 151200 | 5605101100 | 29100 | 29200 | 29200 | 29100 | 52 |
| 251 | 20230906 | 151100 | 5603584650 | 29100 | 29000 | 29200 | 29000 | 704 |
| 252 | 20230906 | 151000 | 5583079700 | 29100 | 29000 | 29150 | 29000 | 991 |
| 253 | 20230906 | 150900 | 5554249300 | 29000 | 29000 | 29100 | 29000 | 900 |
| 254 | 20230906 | 150800 | 5528120850 | 29000 | 29100 | 29150 | 29000 | 3516 |
| 255 | 20230906 | 150700 | 5426059450 | 29100 | 29150 | 29150 | 29100 | 426 |
| 256 | 20230906 | 150600 | 5413658900 | 29100 | 29100 | 29100 | 29050 | 216 |
| 257 | 20230906 | 150500 | 5407373700 | 29050 | 29150 | 29150 | 29050 | 102 |
| 258 | 20230906 | 150400 | 5404405850 | 29100 | 29100 | 29150 | 29050 | 777 |
| 259 | 20230906 | 150300 | 5381795850 | 29150 | 29150 | 29150 | 29100 | 84 |
| 260 | 20230906 | 150200 | 5379351300 | 29150 | 29100 | 29150 | 29100 | 703 |
| 261 | 20230906 | 150100 | 5358893150 | 29050 | 29100 | 29100 | 29050 | 302 |
| 262 | 20230906 | 150000 | 5350109600 | 29050 | 29150 | 29150 | 29050 | 274 |
| 263 | 20230906 | 145900 | 5342131150 | 29150 | 29000 | 29150 | 29000 | 780 |
| 264 | 20230906 | 145800 | 5319425750 | 29000 | 29050 | 29100 | 29000 | 1566 |
| 265 | 20230906 | 145700 | 5273881650 | 29100 | 29050 | 29100 | 28950 | 2344 |
| 266 | 20230906 | 145600 | 5205895600 | 29050 | 29050 | 29100 | 29050 | 309 |
| 267 | 20230906 | 145500 | 5196916100 | 29050 | 29050 | 29100 | 29000 | 787 |
| 268 | 20230906 | 145400 | 5174047000 | 29050 | 29050 | 29100 | 29000 | 975 |
| 269 | 20230906 | 145300 | 5145726300 | 29100 | 29100 | 29100 | 29000 | 4664 |
| 270 | 20230906 | 145200 | 5010389800 | 29100 | 29050 | 29100 | 29050 | 525 |
| 271 | 20230906 | 145100 | 4995130350 | 29050 | 29000 | 29150 | 29000 | 736 |
| 272 | 20230906 | 145000 | 4973751800 | 29050 | 29150 | 29200 | 29050 | 5974 |
| 273 | 20230906 | 144900 | 4799989750 | 29150 | 29300 | 29300 | 29150 | 2271 |
| 274 | 20230906 | 144800 | 4733667750 | 29300 | 29250 | 29300 | 29250 | 1070 |
| 275 | 20230906 | 144700 | 4702365200 | 29300 | 29250 | 29300 | 29250 | 311 |
| 276 | 20230906 | 144600 | 4693264550 | 29300 | 29250 | 29300 | 29250 | 439 |
| 277 | 20230906 | 144500 | 4680419800 | 29250 | 29200 | 29300 | 29200 | 379 |
| 278 | 20230906 | 144400 | 4669344550 | 29200 | 29200 | 29250 | 29200 | 409 |
| 279 | 20230906 | 144300 | 4657394650 | 29200 | 29250 | 29350 | 29200 | 227 |
| 280 | 20230906 | 144200 | 4650752900 | 29300 | 29350 | 29350 | 29250 | 405 |
| 281 | 20230906 | 144100 | 4638890750 | 29350 | 29350 | 29400 | 29300 | 499 |
| 282 | 20230906 | 144000 | 4624247450 | 29350 | 29400 | 29400 | 29350 | 200 |
| 283 | 20230906 | 143900 | 4618372250 | 29400 | 29350 | 29450 | 29350 | 478 |
| 284 | 20230906 | 143800 | 4604329600 | 29400 | 29400 | 29450 | 29350 | 650 |
| 285 | 20230906 | 143700 | 4585214800 | 29500 | 29400 | 29500 | 29400 | 195 |
| 286 | 20230906 | 143600 | 4579476500 | 29400 | 29450 | 29500 | 29400 | 1161 |
| 287 | 20230906 | 143500 | 4545272800 | 29450 | 29400 | 29450 | 29350 | 441 |
| 288 | 20230906 | 143400 | 4532302700 | 29350 | 29350 | 29400 | 29350 | 146 |
| 289 | 20230906 | 143300 | 4528015100 | 29350 | 29350 | 29350 | 29300 | 285 |
| 290 | 20230906 | 143200 | 4519650950 | 29400 | 29300 | 29400 | 29300 | 748 |
| 291 | 20230906 | 143100 | 4497700750 | 29300 | 29250 | 29300 | 29200 | 347 |
| 292 | 20230906 | 143000 | 4487539100 | 29250 | 29300 | 29300 | 29250 | 225 |
| 293 | 20230906 | 142900 | 4480956600 | 29300 | 29300 | 29350 | 29250 | 216 |
| 294 | 20230906 | 142800 | 4474634400 | 29250 | 29250 | 29300 | 29250 | 288 |
| 295 | 20230906 | 142700 | 4466205400 | 29300 | 29250 | 29350 | 29250 | 134 |
| 296 | 20230906 | 142600 | 4462282850 | 29200 | 29200 | 29300 | 29200 | 284 |
| 297 | 20230906 | 142500 | 4453979200 | 29200 | 29300 | 29350 | 29200 | 777 |
| 298 | 20230906 | 142400 | 4431242650 | 29300 | 29300 | 29350 | 29300 | 58 |
| 299 | 20230906 | 142300 | 4429543050 | 29350 | 29300 | 29350 | 29300 | 136 |
| 300 | 20230906 | 142200 | 4425556050 | 29300 | 29250 | 29350 | 29250 | 212 |
| 301 | 20230906 | 142100 | 4419344850 | 29250 | 29350 | 29350 | 29250 | 43 |
| 302 | 20230906 | 142000 | 4418086700 | 29300 | 29350 | 29350 | 29250 | 364 |
| 303 | 20230906 | 141900 | 4407421700 | 29300 | 29300 | 29300 | 29200 | 200 |
| 304 | 20230906 | 141800 | 4401563300 | 29200 | 29200 | 29200 | 29200 | 35 |
| 305 | 20230906 | 141700 | 4400541300 | 29300 | 29250 | 29300 | 29200 | 256 |
| 306 | 20230906 | 141600 | 4393052200 | 29300 | 29300 | 29300 | 29250 | 531 |
| 307 | 20230906 | 141500 | 4377517750 | 29300 | 29250 | 29300 | 29250 | 101 |
| 308 | 20230906 | 141400 | 4374563450 | 29300 | 29300 | 29350 | 29250 | 823 |
| 309 | 20230906 | 141300 | 4350450650 | 29300 | 29300 | 29400 | 29250 | 266 |
| 310 | 20230906 | 141200 | 4342653300 | 29300 | 29300 | 29350 | 29250 | 253 |
| 311 | 20230906 | 141100 | 4335240300 | 29350 | 29350 | 29350 | 29300 | 68 |
| 312 | 20230906 | 141000 | 4333245500 | 29350 | 29300 | 29350 | 29250 | 485 |
| 313 | 20230906 | 140900 | 4319033400 | 29300 | 29250 | 29350 | 29250 | 205 |
| 314 | 20230906 | 140800 | 4313027300 | 29350 | 29300 | 29350 | 29250 | 320 |
| 315 | 20230906 | 140700 | 4303656200 | 29300 | 29200 | 29350 | 29200 | 684 |
| 316 | 20230906 | 140600 | 4283617050 | 29250 | 29250 | 29300 | 29250 | 804 |
| 317 | 20230906 | 140500 | 4260099450 | 29250 | 29250 | 29350 | 29250 | 915 |
| 318 | 20230906 | 140400 | 4233330800 | 29350 | 29350 | 29350 | 29250 | 238 |
| 319 | 20230906 | 140300 | 4226356100 | 29300 | 29350 | 29350 | 29250 | 1057 |
| 320 | 20230906 | 140200 | 4195435450 | 29350 | 29250 | 29350 | 29250 | 78 |
| 321 | 20230906 | 140100 | 4193147800 | 29350 | 29350 | 29350 | 29300 | 268 |
| 322 | 20230906 | 140000 | 4185293000 | 29350 | 29250 | 29350 | 29250 | 253 |
| 323 | 20230906 | 135900 | 4177883750 | 29300 | 29300 | 29300 | 29250 | 95 |
| 324 | 20230906 | 135800 | 4175102250 | 29350 | 29300 | 29350 | 29250 | 84 |
| 325 | 20230906 | 135700 | 4172639350 | 29300 | 29250 | 29350 | 29250 | 268 |
| 326 | 20230906 | 135600 | 4164788150 | 29300 | 29350 | 29350 | 29250 | 916 |
| 327 | 20230906 | 135500 | 4137950650 | 29350 | 29350 | 29350 | 29300 | 82 |
| 328 | 20230906 | 135400 | 4135545350 | 29300 | 29350 | 29350 | 29300 | 285 |
| 329 | 20230906 | 135300 | 4127194650 | 29350 | 29350 | 29350 | 29300 | 232 |
| 330 | 20230906 | 135200 | 4120394850 | 29300 | 29300 | 29350 | 29300 | 178 |
| 331 | 20230906 | 135100 | 4115173900 | 29350 | 29350 | 29350 | 29300 | 349 |
| 332 | 20230906 | 135000 | 4104947550 | 29300 | 29300 | 29350 | 29300 | 145 |
| 333 | 20230906 | 134900 | 4100696500 | 29300 | 29350 | 29350 | 29300 | 165 |
| 334 | 20230906 | 134800 | 4095858800 | 29300 | 29300 | 29350 | 29300 | 225 |
| 335 | 20230906 | 134700 | 4089266200 | 29350 | 29350 | 29350 | 29300 | 162 |
| 336 | 20230906 | 134600 | 4084517200 | 29300 | 29300 | 29350 | 29300 | 97 |
| 337 | 20230906 | 134500 | 4081671850 | 29350 | 29350 | 29350 | 29300 | 263 |
| 338 | 20230906 | 134400 | 4073963650 | 29350 | 29400 | 29400 | 29300 | 201 |
| 339 | 20230906 | 134300 | 4068067800 | 29400 | 29300 | 29400 | 29300 | 241 |
| 340 | 20230906 | 134200 | 4061003700 | 29300 | 29350 | 29400 | 29300 | 406 |
| 341 | 20230906 | 134100 | 4049090850 | 29350 | 29400 | 29400 | 29350 | 1707 |
| 342 | 20230906 | 134000 | 3998974150 | 29400 | 29350 | 29450 | 29350 | 363 |
| 343 | 20230906 | 133900 | 3988310900 | 29350 | 29400 | 29400 | 29350 | 81 |
| 344 | 20230906 | 133800 | 3985930700 | 29400 | 29350 | 29400 | 29350 | 102 |
| 345 | 20230906 | 133700 | 3982936450 | 29350 | 29350 | 29400 | 29350 | 327 |
| 346 | 20230906 | 133600 | 3973336500 | 29350 | 29400 | 29450 | 29350 | 75 |
| 347 | 20230906 | 133500 | 3971132150 | 29350 | 29400 | 29400 | 29350 | 266 |
| 348 | 20230906 | 133400 | 3963313450 | 29400 | 29450 | 29450 | 29400 | 93 |
| 349 | 20230906 | 133300 | 3960576650 | 29400 | 29450 | 29450 | 29400 | 167 |
| 350 | 20230906 | 133200 | 3955664650 | 29400 | 29400 | 29400 | 29350 | 336 |
| 351 | 20230906 | 133100 | 3945796100 | 29400 | 29400 | 29450 | 29400 | 91 |
| 352 | 20230906 | 133000 | 3943118200 | 29450 | 29450 | 29450 | 29400 | 72 |
| 353 | 20230906 | 132900 | 3940999000 | 29450 | 29450 | 29450 | 29400 | 245 |
| 354 | 20230906 | 132800 | 3933794350 | 29400 | 29400 | 29450 | 29400 | 178 |
| 355 | 20230906 | 132700 | 3928558350 | 29450 | 29450 | 29450 | 29400 | 296 |
| 356 | 20230906 | 132600 | 3919853550 | 29400 | 29350 | 29450 | 29350 | 206 |
| 357 | 20230906 | 132500 | 3913797750 | 29400 | 29400 | 29400 | 29350 | 144 |
| 358 | 20230906 | 132400 | 3909566000 | 29350 | 29350 | 29400 | 29350 | 320 |
| 359 | 20230906 | 132300 | 3900171650 | 29400 | 29400 | 29400 | 29350 | 54 |
| 360 | 20230906 | 132200 | 3898584550 | 29400 | 29350 | 29400 | 29350 | 513 |
| 361 | 20230906 | 132100 | 3883512550 | 29350 | 29450 | 29450 | 29350 | 219 |
| 362 | 20230906 | 132000 | 3877076550 | 29450 | 29400 | 29450 | 29400 | 308 |
| 363 | 20230906 | 131900 | 3868021150 | 29350 | 29400 | 29400 | 29350 | 324 |
| 364 | 20230906 | 131800 | 3858508750 | 29400 | 29350 | 29400 | 29350 | 342 |
| 365 | 20230906 | 131700 | 3848461650 | 29400 | 29400 | 29400 | 29350 | 17 |
| 366 | 20230906 | 131600 | 3847962500 | 29400 | 29450 | 29450 | 29400 | 62 |
| 367 | 20230906 | 131500 | 3846137200 | 29400 | 29400 | 29450 | 29350 | 227 |
| 368 | 20230906 | 131400 | 3839463200 | 29400 | 29350 | 29400 | 29350 | 166 |
| 369 | 20230906 | 131300 | 3834590950 | 29350 | 29350 | 29400 | 29350 | 249 |
| 370 | 20230906 | 131200 | 3827279600 | 29350 | 29400 | 29400 | 29350 | 168 |
| 371 | 20230906 | 131100 | 3822341700 | 29350 | 29350 | 29350 | 29350 | 698 |
| 372 | 20230906 | 131000 | 3801855400 | 29400 | 29350 | 29400 | 29350 | 79 |
| 373 | 20230906 | 130900 | 3799533500 | 29350 | 29400 | 29400 | 29350 | 165 |
| 374 | 20230906 | 130800 | 3794688500 | 29400 | 29400 | 29400 | 29350 | 482 |
| 375 | 20230906 | 130700 | 3780530350 | 29400 | 29400 | 29450 | 29400 | 302 |
| 376 | 20230906 | 130600 | 3771649150 | 29400 | 29400 | 29450 | 29350 | 829 |
| 377 | 20230906 | 130500 | 3747283250 | 29400 | 29450 | 29500 | 29400 | 137 |
| 378 | 20230906 | 130400 | 3743251650 | 29400 | 29450 | 29450 | 29400 | 55 |
| 379 | 20230906 | 130300 | 3741632150 | 29450 | 29500 | 29500 | 29450 | 528 |
| 380 | 20230906 | 130200 | 3726080250 | 29450 | 29500 | 29500 | 29450 | 426 |
| 381 | 20230906 | 130100 | 3713534350 | 29450 | 29450 | 29500 | 29450 | 221 |
| 382 | 20230906 | 130000 | 3707023450 | 29500 | 29500 | 29550 | 29500 | 51 |
| 383 | 20230906 | 125900 | 3705518700 | 29500 | 29500 | 29500 | 29450 | 51 |
| 384 | 20230906 | 125800 | 3704014650 | 29450 | 29500 | 29500 | 29450 | 217 |
| 385 | 20230906 | 125700 | 3697614250 | 29500 | 29500 | 29550 | 29500 | 516 |
| 386 | 20230906 | 125600 | 3682390850 | 29500 | 29500 | 29500 | 29450 | 192 |
| 387 | 20230906 | 125500 | 3676727250 | 29500 | 29500 | 29550 | 29500 | 368 |
| 388 | 20230906 | 125400 | 3665868550 | 29500 | 29550 | 29550 | 29500 | 70 |
| 389 | 20230906 | 125300 | 3663801500 | 29550 | 29550 | 29550 | 29500 | 1004 |
| 390 | 20230906 | 125200 | 3634155150 | 29550 | 29550 | 29600 | 29550 | 578 |
| 391 | 20230906 | 125100 | 3617063300 | 29600 | 29650 | 29650 | 29600 | 439 |
| 392 | 20230906 | 125000 | 3604057350 | 29600 | 29650 | 29650 | 29600 | 576 |
| 393 | 20230906 | 124900 | 3586991250 | 29650 | 29600 | 29700 | 29600 | 879 |
| 394 | 20230906 | 124800 | 3560929750 | 29600 | 29550 | 29600 | 29500 | 1706 |
| 395 | 20230906 | 124700 | 3510450300 | 29550 | 29500 | 29550 | 29500 | 736 |
| 396 | 20230906 | 124600 | 3488708800 | 29400 | 29400 | 29450 | 29350 | 203 |
| 397 | 20230906 | 124500 | 3482732200 | 29400 | 29400 | 29450 | 29350 | 345 |
| 398 | 20230906 | 124400 | 3472594500 | 29400 | 29350 | 29450 | 29350 | 351 |
| 399 | 20230906 | 124300 | 3462270700 | 29400 | 29350 | 29400 | 29350 | 324 |
| 400 | 20230906 | 124200 | 3452749750 | 29350 | 29450 | 29500 | 29350 | 125 |
| 401 | 20230906 | 124100 | 3449067150 | 29500 | 29450 | 29500 | 29450 | 32 |
| 402 | 20230906 | 124000 | 3448124600 | 29450 | 29450 | 29450 | 29400 | 147 |
| 403 | 20230906 | 123900 | 3443799450 | 29400 | 29400 | 29400 | 29350 | 1190 |
| 404 | 20230906 | 123800 | 3408813650 | 29450 | 29350 | 29450 | 29350 | 21 |
| 405 | 20230906 | 123700 | 3408196100 | 29350 | 29350 | 29450 | 29350 | 155 |
| 406 | 20230906 | 123600 | 3403639250 | 29450 | 29350 | 29450 | 29350 | 575 |
| 407 | 20230906 | 123500 | 3386727550 | 29450 | 29350 | 29450 | 29350 | 17 |
| 408 | 20230906 | 123400 | 3386228200 | 29350 | 29400 | 29450 | 29350 | 880 |
| 409 | 20230906 | 123300 | 3360387350 | 29450 | 29450 | 29450 | 29400 | 160 |
| 410 | 20230906 | 123200 | 3355675950 | 29400 | 29400 | 29400 | 29400 | 92 |
| 411 | 20230906 | 123100 | 3352971150 | 29450 | 29450 | 29450 | 29400 | 475 |
| 412 | 20230906 | 123000 | 3339003600 | 29400 | 29450 | 29450 | 29400 | 109 |
| 413 | 20230906 | 122900 | 3335796550 | 29400 | 29400 | 29450 | 29400 | 55 |
| 414 | 20230906 | 122800 | 3334179100 | 29400 | 29450 | 29450 | 29400 | 452 |
| 415 | 20230906 | 122700 | 3320878200 | 29450 | 29450 | 29450 | 29450 | 378 |
| 416 | 20230906 | 122600 | 3309746100 | 29450 | 29400 | 29450 | 29400 | 236 |
| 417 | 20230906 | 122500 | 3302807550 | 29450 | 29450 | 29500 | 29400 | 945 |
| 418 | 20230906 | 122400 | 3274993600 | 29450 | 29450 | 29500 | 29450 | 263 |
| 419 | 20230906 | 122300 | 3267246050 | 29450 | 29450 | 29500 | 29450 | 186 |
| 420 | 20230906 | 122200 | 3261768200 | 29450 | 29450 | 29500 | 29450 | 387 |
| 421 | 20230906 | 122100 | 3250368350 | 29500 | 29500 | 29500 | 29450 | 257 |
| 422 | 20230906 | 122000 | 3242787850 | 29450 | 29450 | 29500 | 29450 | 262 |
| 423 | 20230906 | 121900 | 3235071800 | 29450 | 29500 | 29500 | 29450 | 72 |
| 424 | 20230906 | 121800 | 3232948200 | 29500 | 29550 | 29550 | 29450 | 396 |
| 425 | 20230906 | 121700 | 3221265150 | 29500 | 29500 | 29500 | 29500 | 126 |
| 426 | 20230906 | 121600 | 3217548150 | 29550 | 29500 | 29550 | 29500 | 80 |
| 427 | 20230906 | 121500 | 3215185600 | 29500 | 29500 | 29550 | 29500 | 235 |
| 428 | 20230906 | 121400 | 3208250700 | 29500 | 29500 | 29550 | 29500 | 26 |
| 429 | 20230906 | 121300 | 3207483100 | 29500 | 29500 | 29550 | 29500 | 244 |
| 430 | 20230906 | 121200 | 3200282650 | 29500 | 29450 | 29550 | 29450 | 613 |
| 431 | 20230906 | 121100 | 3182197450 | 29500 | 29500 | 29500 | 29450 | 73 |
| 432 | 20230906 | 121000 | 3180046150 | 29450 | 29500 | 29500 | 29450 | 234 |
| 433 | 20230906 | 120900 | 3173151800 | 29450 | 29500 | 29500 | 29450 | 227 |
| 434 | 20230906 | 120800 | 3166463250 | 29450 | 29500 | 29500 | 29450 | 19 |
| 435 | 20230906 | 120700 | 3165903450 | 29500 | 29500 | 29550 | 29500 | 330 |
| 436 | 20230906 | 120600 | 3156166000 | 29500 | 29450 | 29500 | 29450 | 375 |
| 437 | 20230906 | 120500 | 3145104900 | 29450 | 29550 | 29550 | 29450 | 1009 |
| 438 | 20230906 | 120400 | 3115341000 | 29500 | 29500 | 29550 | 29500 | 156 |
| 439 | 20230906 | 120300 | 3110736600 | 29500 | 29550 | 29550 | 29500 | 98 |
| 440 | 20230906 | 120200 | 3107841700 | 29500 | 29600 | 29600 | 29500 | 277 |
| 441 | 20230906 | 120100 | 3099655900 | 29600 | 29550 | 29650 | 29550 | 209 |
| 442 | 20230906 | 120000 | 3093473800 | 29550 | 29550 | 29650 | 29550 | 223 |
| 443 | 20230906 | 115900 | 3086879400 | 29550 | 29600 | 29600 | 29550 | 180 |
| 444 | 20230906 | 115800 | 3081559600 | 29600 | 29600 | 29600 | 29600 | 43 |
| 445 | 20230906 | 115700 | 3080286800 | 29500 | 29500 | 29600 | 29500 | 374 |
| 446 | 20230906 | 115600 | 3069231050 | 29600 | 29550 | 29600 | 29550 | 342 |
| 447 | 20230906 | 115500 | 3059120300 | 29550 | 29500 | 29550 | 29500 | 85 |
| 448 | 20230906 | 115400 | 3056610300 | 29550 | 29550 | 29550 | 29500 | 232 |
| 449 | 20230906 | 115300 | 3049764100 | 29500 | 29500 | 29550 | 29500 | 108 |
| 450 | 20230906 | 115200 | 3046577950 | 29500 | 29500 | 29550 | 29500 | 63 |
| 451 | 20230906 | 115100 | 3044717150 | 29500 | 29550 | 29550 | 29500 | 387 |
| 452 | 20230906 | 115000 | 3033296300 | 29500 | 29550 | 29550 | 29500 | 297 |
| 453 | 20230906 | 114900 | 3024521150 | 29600 | 29600 | 29600 | 29550 | 1223 |
| 454 | 20230906 | 114800 | 2988332000 | 29600 | 29600 | 29650 | 29600 | 126 |
| 455 | 20230906 | 114700 | 2984598250 | 29600 | 29600 | 29600 | 29600 | 68 |
| 456 | 20230906 | 114600 | 2982585450 | 29650 | 29600 | 29650 | 29600 | 314 |
| 457 | 20230906 | 114500 | 2973288450 | 29600 | 29600 | 29650 | 29600 | 66 |
| 458 | 20230906 | 114400 | 2971332200 | 29650 | 29600 | 29650 | 29600 | 95 |
| 459 | 20230906 | 114300 | 2968518500 | 29600 | 29700 | 29700 | 29600 | 401 |
| 460 | 20230906 | 114200 | 2956627050 | 29700 | 29650 | 29700 | 29650 | 97 |
| 461 | 20230906 | 114100 | 2953750250 | 29650 | 29700 | 29700 | 29600 | 746 |
| 462 | 20230906 | 114000 | 2931611800 | 29750 | 29750 | 29750 | 29700 | 89 |
| 463 | 20230906 | 113900 | 2928965050 | 29750 | 29750 | 29750 | 29700 | 655 |
| 464 | 20230906 | 113800 | 2909508900 | 29700 | 29700 | 29750 | 29650 | 1331 |
| 465 | 20230906 | 113700 | 2869953400 | 29700 | 29650 | 29700 | 29650 | 102 |
| 466 | 20230906 | 113600 | 2866926050 | 29700 | 29650 | 29700 | 29600 | 200 |
| 467 | 20230906 | 113500 | 2860998850 | 29650 | 29650 | 29700 | 29650 | 1306 |
| 468 | 20230906 | 113400 | 2822238600 | 29700 | 29650 | 29750 | 29650 | 689 |
| 469 | 20230906 | 113300 | 2801773550 | 29650 | 29700 | 29750 | 29650 | 527 |
| 470 | 20230906 | 113200 | 2786121200 | 29700 | 29700 | 29700 | 29650 | 1204 |
| 471 | 20230906 | 113100 | 2750373550 | 29700 | 29550 | 29700 | 29550 | 2879 |
| 472 | 20230906 | 113000 | 2665038250 | 29600 | 29600 | 29600 | 29550 | 350 |
| 473 | 20230906 | 112900 | 2654687950 | 29600 | 29600 | 29600 | 29550 | 325 |
| 474 | 20230906 | 112800 | 2645068400 | 29550 | 29550 | 29600 | 29550 | 177 |
| 475 | 20230906 | 112700 | 2639835100 | 29550 | 29550 | 29600 | 29500 | 1106 |
| 476 | 20230906 | 112600 | 2607151350 | 29500 | 29500 | 29550 | 29500 | 257 |
| 477 | 20230906 | 112500 | 2599569200 | 29550 | 29550 | 29550 | 29500 | 262 |
| 478 | 20230906 | 112400 | 2591836800 | 29550 | 29400 | 29550 | 29400 | 902 |
| 479 | 20230906 | 112300 | 2565262450 | 29400 | 29500 | 29500 | 29400 | 47 |
| 480 | 20230906 | 112200 | 2563878900 | 29400 | 29450 | 29450 | 29400 | 312 |
| 481 | 20230906 | 112100 | 2554690950 | 29500 | 29500 | 29550 | 29500 | 862 |
| 482 | 20230906 | 112000 | 2529229600 | 29500 | 29450 | 29500 | 29450 | 897 |
| 483 | 20230906 | 111900 | 2502778200 | 29500 | 29400 | 29500 | 29400 | 1435 |
| 484 | 20230906 | 111800 | 2460495800 | 29350 | 29400 | 29400 | 29350 | 130 |
| 485 | 20230906 | 111700 | 2456678050 | 29300 | 29400 | 29400 | 29300 | 1289 |
| 486 | 20230906 | 111600 | 2418875050 | 29400 | 29450 | 29500 | 29400 | 891 |
| 487 | 20230906 | 111500 | 2392635400 | 29500 | 29450 | 29500 | 29450 | 479 |
| 488 | 20230906 | 111400 | 2378513050 | 29500 | 29500 | 29500 | 29450 | 1820 |
| 489 | 20230906 | 111300 | 2324835900 | 29500 | 29500 | 29550 | 29500 | 165 |
| 490 | 20230906 | 111200 | 2319965800 | 29500 | 29500 | 29550 | 29500 | 280 |
| 491 | 20230906 | 111100 | 2311703400 | 29500 | 29550 | 29550 | 29500 | 493 |
| 492 | 20230906 | 111000 | 2297139450 | 29550 | 29500 | 29550 | 29500 | 242 |
| 493 | 20230906 | 110900 | 2289996900 | 29500 | 29500 | 29550 | 29450 | 964 |
| 494 | 20230906 | 110800 | 2261563450 | 29500 | 29550 | 29550 | 29500 | 186 |
| 495 | 20230906 | 110700 | 2256070550 | 29550 | 29500 | 29550 | 29500 | 148 |
| 496 | 20230906 | 110600 | 2251702150 | 29500 | 29500 | 29550 | 29450 | 287 |
| 497 | 20230906 | 110500 | 2243233250 | 29550 | 29450 | 29550 | 29450 | 321 |
| 498 | 20230906 | 110400 | 2233762500 | 29400 | 29400 | 29500 | 29350 | 5537 |
| 499 | 20230906 | 110300 | 2070746500 | 29400 | 29450 | 29450 | 29400 | 85 |
| 500 | 20230906 | 110200 | 2068245300 | 29450 | 29450 | 29450 | 29450 | 4 |
| 501 | 20230906 | 110100 | 2068127500 | 29400 | 29300 | 29400 | 29300 | 1398 |
| 502 | 20230906 | 110000 | 2027074700 | 29300 | 29300 | 29350 | 29300 | 103 |
| 503 | 20230906 | 105900 | 2024054500 | 29350 | 29300 | 29350 | 29300 | 221 |
| 504 | 20230906 | 105800 | 2017568350 | 29350 | 29300 | 29350 | 29300 | 65 |
| 505 | 20230906 | 105700 | 2015661350 | 29350 | 29300 | 29350 | 29300 | 396 |
| 506 | 20230906 | 105600 | 2004056300 | 29350 | 29300 | 29350 | 29300 | 219 |
| 507 | 20230906 | 105500 | 1997636950 | 29300 | 29400 | 29400 | 29300 | 348 |
| 508 | 20230906 | 105400 | 1987434800 | 29400 | 29350 | 29400 | 29350 | 50 |
| 509 | 20230906 | 105300 | 1985965000 | 29350 | 29350 | 29350 | 29350 | 198 |
| 510 | 20230906 | 105200 | 1980153700 | 29350 | 29350 | 29400 | 29350 | 120 |
| 511 | 20230906 | 105100 | 1976629150 | 29400 | 29450 | 29450 | 29400 | 237 |
| 512 | 20230906 | 105000 | 1969658850 | 29450 | 29500 | 29500 | 29450 | 912 |
| 513 | 20230906 | 104900 | 1942800250 | 29500 | 29450 | 29500 | 29450 | 243 |
| 514 | 20230906 | 104800 | 1935641200 | 29450 | 29450 | 29500 | 29450 | 271 |
| 515 | 20230906 | 104700 | 1927655500 | 29500 | 29450 | 29500 | 29450 | 369 |
| 516 | 20230906 | 104600 | 1916787800 | 29500 | 29500 | 29500 | 29400 | 423 |
| 517 | 20230906 | 104500 | 1904328150 | 29500 | 29450 | 29500 | 29450 | 264 |
| 518 | 20230906 | 104400 | 1896550900 | 29450 | 29500 | 29500 | 29450 | 46 |
| 519 | 20230906 | 104300 | 1895193950 | 29500 | 29500 | 29500 | 29500 | 285 |
| 520 | 20230906 | 104200 | 1886786450 | 29500 | 29500 | 29550 | 29500 | 135 |
| 521 | 20230906 | 104100 | 1882801550 | 29500 | 29550 | 29550 | 29500 | 243 |
| 522 | 20230906 | 104000 | 1875632850 | 29550 | 29500 | 29550 | 29500 | 692 |
| 523 | 20230906 | 103900 | 1855216400 | 29500 | 29500 | 29550 | 29500 | 534 |
| 524 | 20230906 | 103800 | 1839462750 | 29500 | 29450 | 29500 | 29450 | 69 |
| 525 | 20230906 | 103700 | 1837427850 | 29500 | 29500 | 29500 | 29450 | 1199 |
| 526 | 20230906 | 103600 | 1802065650 | 29450 | 29450 | 29450 | 29450 | 50 |
| 527 | 20230906 | 103500 | 1800593150 | 29400 | 29450 | 29450 | 29400 | 430 |
| 528 | 20230906 | 103400 | 1787930950 | 29450 | 29400 | 29450 | 29300 | 388 |
| 529 | 20230906 | 103300 | 1776518250 | 29300 | 29400 | 29450 | 29300 | 833 |
| 530 | 20230906 | 103200 | 1752071300 | 29350 | 29300 | 29450 | 29300 | 73 |
| 531 | 20230906 | 103100 | 1749923500 | 29350 | 29450 | 29450 | 29300 | 264 |
| 532 | 20230906 | 103000 | 1742177350 | 29300 | 29450 | 29450 | 29300 | 1006 |
| 533 | 20230906 | 102900 | 1712627200 | 29450 | 29500 | 29500 | 29450 | 214 |
| 534 | 20230906 | 102800 | 1706324550 | 29500 | 29500 | 29500 | 29450 | 75 |
| 535 | 20230906 | 102700 | 1704112800 | 29500 | 29400 | 29500 | 29400 | 285 |
| 536 | 20230906 | 102600 | 1695722150 | 29400 | 29500 | 29500 | 29400 | 57 |
| 537 | 20230906 | 102500 | 1694042500 | 29450 | 29450 | 29450 | 29400 | 326 |
| 538 | 20230906 | 102400 | 1684450050 | 29450 | 29450 | 29450 | 29450 | 1045 |
| 539 | 20230906 | 102300 | 1653674800 | 29450 | 29500 | 29500 | 29450 | 475 |
| 540 | 20230906 | 102200 | 1639666050 | 29500 | 29500 | 29550 | 29450 | 853 |
| 541 | 20230906 | 102100 | 1614506000 | 29500 | 29350 | 29550 | 29350 | 4292 |
| 542 | 20230906 | 102000 | 1488127250 | 29350 | 29350 | 29350 | 29300 | 245 |
| 543 | 20230906 | 101900 | 1480948550 | 29350 | 29350 | 29350 | 29300 | 684 |
| 544 | 20230906 | 101800 | 1460873350 | 29300 | 29350 | 29350 | 29300 | 53 |
| 545 | 20230906 | 101700 | 1459318050 | 29300 | 29350 | 29350 | 29300 | 218 |
| 546 | 20230906 | 101600 | 1452920750 | 29350 | 29350 | 29350 | 29350 | 588 |
| 547 | 20230906 | 101500 | 1435662950 | 29350 | 29300 | 29350 | 29300 | 403 |
| 548 | 20230906 | 101400 | 1423845200 | 29300 | 29350 | 29400 | 29250 | 1566 |
| 549 | 20230906 | 101300 | 1377883650 | 29300 | 29250 | 29300 | 29250 | 366 |
| 550 | 20230906 | 101200 | 1367160200 | 29250 | 29200 | 29300 | 29200 | 203 |
| 551 | 20230906 | 101100 | 1361222950 | 29200 | 29200 | 29200 | 29200 | 85 |
| 552 | 20230906 | 101000 | 1358740950 | 29250 | 29200 | 29250 | 29200 | 164 |
| 553 | 20230906 | 100900 | 1353949650 | 29250 | 29250 | 29250 | 29250 | 49 |
| 554 | 20230906 | 100800 | 1352516400 | 29200 | 29250 | 29250 | 29200 | 111 |
| 555 | 20230906 | 100700 | 1349275050 | 29250 | 29250 | 29250 | 29200 | 458 |
| 556 | 20230906 | 100600 | 1335883300 | 29300 | 29300 | 29300 | 29250 | 287 |
| 557 | 20230906 | 100500 | 1327475850 | 29300 | 29250 | 29300 | 29250 | 161 |
| 558 | 20230906 | 100400 | 1322762200 | 29250 | 29200 | 29300 | 29200 | 403 |
| 559 | 20230906 | 100300 | 1310972250 | 29200 | 29200 | 29250 | 29200 | 261 |
| 560 | 20230906 | 100200 | 1303350550 | 29150 | 29150 | 29200 | 29150 | 35 |
| 561 | 20230906 | 100100 | 1302330150 | 29150 | 29150 | 29150 | 29100 | 167 |
| 562 | 20230906 | 100000 | 1297468450 | 29150 | 29150 | 29150 | 29100 | 596 |
| 563 | 20230906 | 095900 | 1280124550 | 29100 | 29150 | 29150 | 29100 | 310 |
| 564 | 20230906 | 095800 | 1271088750 | 29100 | 29150 | 29150 | 29100 | 10 |
| 565 | 20230906 | 095700 | 1270797350 | 29100 | 29100 | 29150 | 29050 | 277 |
| 566 | 20230906 | 095600 | 1262737000 | 29100 | 29100 | 29100 | 29100 | 249 |
| 567 | 20230906 | 095500 | 1255491100 | 29100 | 29050 | 29150 | 29050 | 227 |
| 568 | 20230906 | 095400 | 1248885500 | 29100 | 29150 | 29150 | 29100 | 208 |
| 569 | 20230906 | 095300 | 1242832500 | 29100 | 29000 | 29100 | 29000 | 741 |
| 570 | 20230906 | 095200 | 1221311600 | 29000 | 29050 | 29050 | 29000 | 56 |
| 571 | 20230906 | 095100 | 1219687300 | 29050 | 28950 | 29050 | 28950 | 33 |
| 572 | 20230906 | 095000 | 1218731200 | 28950 | 29000 | 29000 | 28950 | 254 |
| 573 | 20230906 | 094900 | 1211368950 | 29000 | 29000 | 29000 | 28950 | 117 |
| 574 | 20230906 | 094800 | 1207981550 | 29000 | 29000 | 29050 | 28900 | 3002 |
| 575 | 20230906 | 094700 | 1121030450 | 29050 | 29000 | 29050 | 29000 | 242 |
| 576 | 20230906 | 094600 | 1114011650 | 29000 | 29000 | 29000 | 28950 | 998 |
| 577 | 20230906 | 094500 | 1085069900 | 29000 | 29000 | 29000 | 29000 | 4 |
| 578 | 20230906 | 094400 | 1084953900 | 28950 | 29000 | 29000 | 28950 | 29 |
| 579 | 20230906 | 094300 | 1084113700 | 29000 | 28950 | 29000 | 28950 | 838 |
| 580 | 20230906 | 094200 | 1059825900 | 28950 | 28950 | 29000 | 28950 | 118 |
| 581 | 20230906 | 094100 | 1056406650 | 29000 | 29000 | 29000 | 28950 | 61 |
| 582 | 20230906 | 094000 | 1054640150 | 29000 | 29000 | 29000 | 28950 | 202 |
| 583 | 20230906 | 093900 | 1048788850 | 28950 | 29000 | 29000 | 28950 | 254 |
| 584 | 20230906 | 093800 | 1041427950 | 29050 | 29000 | 29050 | 29000 | 380 |
| 585 | 20230906 | 093700 | 1030404350 | 29050 | 29000 | 29050 | 28950 | 839 |
| 586 | 20230906 | 093600 | 1006074650 | 29000 | 29000 | 29050 | 28950 | 574 |
| 587 | 20230906 | 093500 | 989457000 | 29000 | 29050 | 29050 | 29000 | 73 |
| 588 | 20230906 | 093400 | 987339850 | 29050 | 29050 | 29050 | 29050 | 94 |
| 589 | 20230906 | 093300 | 984609150 | 29050 | 29000 | 29050 | 28950 | 1019 |
| 590 | 20230906 | 093200 | 955058000 | 29000 | 29050 | 29050 | 29000 | 228 |
| 591 | 20230906 | 093100 | 948445650 | 29050 | 29000 | 29050 | 29000 | 29 |
| 592 | 20230906 | 093000 | 947604400 | 29050 | 29000 | 29050 | 29000 | 1042 |
| 593 | 20230906 | 092900 | 917385750 | 29000 | 29000 | 29050 | 29000 | 577 |
| 594 | 20230906 | 092800 | 900647750 | 29050 | 29050 | 29050 | 29050 | 27 |
| 595 | 20230906 | 092700 | 899863400 | 29100 | 29000 | 29100 | 29000 | 46 |
| 596 | 20230906 | 092600 | 898527800 | 29100 | 29050 | 29100 | 29000 | 608 |
| 597 | 20230906 | 092500 | 880867900 | 29100 | 29050 | 29100 | 29050 | 275 |
| 598 | 20230906 | 092400 | 872878900 | 29100 | 29050 | 29100 | 29000 | 361 |
| 599 | 20230906 | 092300 | 862401400 | 29050 | 29050 | 29050 | 29000 | 1192 |
| 600 | 20230906 | 092200 | 827829050 | 29000 | 29000 | 29050 | 29000 | 1267 |
| 601 | 20230906 | 092100 | 791041000 | 29000 | 29000 | 29000 | 28900 | 1899 |
| 602 | 20230906 | 092000 | 736056900 | 28950 | 28950 | 29000 | 28950 | 1410 |
| 603 | 20230906 | 091900 | 695188600 | 28950 | 29000 | 29000 | 28950 | 667 |
| 604 | 20230906 | 091800 | 675845800 | 29000 | 29000 | 29000 | 29000 | 177 |
| 605 | 20230906 | 091700 | 670712800 | 29000 | 29050 | 29100 | 29000 | 1850 |
| 606 | 20230906 | 091600 | 617003250 | 29050 | 29100 | 29150 | 29050 | 529 |
| 607 | 20230906 | 091500 | 601629100 | 29150 | 29100 | 29150 | 29100 | 82 |
| 608 | 20230906 | 091400 | 599241950 | 29150 | 29150 | 29150 | 29150 | 26 |
| 609 | 20230906 | 091300 | 598484050 | 29150 | 29150 | 29200 | 29150 | 400 |
| 610 | 20230906 | 091200 | 586823550 | 29200 | 29150 | 29200 | 29150 | 55 |
| 611 | 20230906 | 091100 | 585219550 | 29150 | 29050 | 29150 | 29050 | 497 |
| 612 | 20230906 | 091000 | 570752800 | 29100 | 29200 | 29200 | 29000 | 991 |
| 613 | 20230906 | 090900 | 541926700 | 29150 | 29250 | 29300 | 29150 | 568 |
| 614 | 20230906 | 090800 | 525301550 | 29250 | 29100 | 29300 | 29100 | 1133 |
| 615 | 20230906 | 090700 | 492308200 | 29100 | 28900 | 29100 | 28900 | 1816 |
| 616 | 20230906 | 090600 | 439685200 | 28900 | 28950 | 28950 | 28900 | 1909 |
| 617 | 20230906 | 090500 | 384493000 | 28950 | 29000 | 29000 | 28900 | 2001 |
| 618 | 20230906 | 090400 | 326536050 | 29000 | 29050 | 29050 | 29000 | 3152 |
| 619 | 20230906 | 090300 | 235078650 | 29050 | 29050 | 29050 | 29000 | 626 |
| 620 | 20230906 | 090200 | 216894900 | 29000 | 29050 | 29100 | 28950 | 1447 |
| 621 | 20230906 | 090100 | 174925400 | 29050 | 29200 | 29200 | 29000 | 2861 |
| 622 | 20230906 | 090000 | 91785750 | 29200 | 29400 | 29550 | 29200 | 2774 |