34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 3 | 20230907 | 193500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230907 | 193400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230907 | 193300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230907 | 193200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230907 | 193100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230907 | 193000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230907 | 192900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230907 | 192800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230907 | 192700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230907 | 192600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230907 | 192500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230907 | 192400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230907 | 192300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230907 | 192200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230907 | 192100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230907 | 192000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230907 | 191900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230907 | 191800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230907 | 191700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230907 | 191600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230907 | 191500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230907 | 191400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230907 | 191300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230907 | 191200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230907 | 191100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230907 | 191000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230907 | 190900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230907 | 190800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230907 | 190700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230907 | 190600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 33 | 20230907 | 190500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230907 | 190400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230907 | 190300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230907 | 190200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230907 | 190100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230907 | 190000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230907 | 185900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230907 | 185800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230907 | 185700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230907 | 185600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230907 | 185500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230907 | 185400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230907 | 185300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230907 | 185200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230907 | 185100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230907 | 185000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230907 | 184900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230907 | 184800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230907 | 184700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230907 | 184600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230907 | 184500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230907 | 184400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230907 | 184300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230907 | 184200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230907 | 184100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230907 | 184000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230907 | 183900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230907 | 183800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230907 | 183700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230907 | 183600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 63 | 20230907 | 183500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230907 | 183400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230907 | 183300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230907 | 183200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230907 | 183100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230907 | 183000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230907 | 182900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230907 | 182800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230907 | 182700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230907 | 182600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230907 | 182500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230907 | 182400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230907 | 182300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230907 | 182200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230907 | 182100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230907 | 182000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230907 | 181900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230907 | 181800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230907 | 181700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230907 | 181600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230907 | 181500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230907 | 181400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230907 | 181300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230907 | 181200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230907 | 181100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230907 | 181000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230907 | 180900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230907 | 180800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230907 | 180700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230907 | 180600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 93 | 20230907 | 180500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230907 | 180400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230907 | 180300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230907 | 180200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230907 | 180100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230907 | 180000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230907 | 175900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230907 | 175800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230907 | 175700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230907 | 175600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230907 | 175500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230907 | 175400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230907 | 175300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230907 | 175200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230907 | 175100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230907 | 175000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230907 | 174900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230907 | 174800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230907 | 174700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230907 | 174600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230907 | 174500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230907 | 174400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230907 | 174300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230907 | 174200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230907 | 174100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230907 | 174000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230907 | 173900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230907 | 173800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230907 | 173700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230907 | 173600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 123 | 20230907 | 173500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230907 | 173400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230907 | 173300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230907 | 173200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230907 | 173100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230907 | 173000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230907 | 172900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230907 | 172800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230907 | 172700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230907 | 172600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230907 | 172500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230907 | 172400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230907 | 172300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230907 | 172200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230907 | 172100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230907 | 172000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230907 | 171900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230907 | 171800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230907 | 171700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230907 | 171600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230907 | 171500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230907 | 171400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230907 | 171300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230907 | 171200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230907 | 171100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230907 | 171000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230907 | 170900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230907 | 170800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230907 | 170700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230907 | 170600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 153 | 20230907 | 170500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230907 | 170400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230907 | 170300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230907 | 170200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230907 | 170100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230907 | 170000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230907 | 165900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230907 | 165800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230907 | 165700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230907 | 165600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230907 | 165500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230907 | 165400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230907 | 165300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230907 | 165200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230907 | 165100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230907 | 165000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230907 | 164900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230907 | 164800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230907 | 164700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230907 | 164600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230907 | 164500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230907 | 164400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230907 | 164300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230907 | 164200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230907 | 164100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230907 | 164000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230907 | 163900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230907 | 163800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230907 | 163700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230907 | 163600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 183 | 20230907 | 163500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230907 | 163400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230907 | 163300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230907 | 163200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230907 | 163100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230907 | 163000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230907 | 162900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230907 | 162800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230907 | 162700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230907 | 162600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230907 | 162500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230907 | 162400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230907 | 162300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230907 | 162200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230907 | 162100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230907 | 162000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230907 | 161900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230907 | 161800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230907 | 161700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230907 | 161600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230907 | 161500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230907 | 161400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230907 | 161300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230907 | 161200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230907 | 161100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230907 | 161000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230907 | 160900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230907 | 160800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230907 | 160700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230907 | 160600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 213 | 20230907 | 160500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230907 | 160400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230907 | 160300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230907 | 160200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230907 | 160100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230907 | 160000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230907 | 155900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230907 | 155800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230907 | 155700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230907 | 155600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230907 | 155500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230907 | 155400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230907 | 155300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230907 | 155200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230907 | 155100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230907 | 155000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230907 | 154900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230907 | 154800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230907 | 154700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230907 | 154600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230907 | 154500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230907 | 154400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230907 | 154300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230907 | 154200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230907 | 154100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230907 | 154000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230907 | 153900 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230907 | 153800 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230907 | 153700 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20230907 | 153600 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 243 | 20230907 | 153500 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20230907 | 153400 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20230907 | 153300 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20230907 | 153200 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20230907 | 153100 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20230907 | 153000 | 4252083750 | 27850 | 27850 | 27850 | 27850 | 2579 |
| 249 | 20230907 | 152900 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20230907 | 152800 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20230907 | 152700 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20230907 | 152600 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20230907 | 152500 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20230907 | 152400 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 255 | 20230907 | 152300 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20230907 | 152200 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 257 | 20230907 | 152100 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 258 | 20230907 | 152000 | 4180258600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20230907 | 151900 | 4180258600 | 27950 | 27950 | 27950 | 27900 | 228 |
| 260 | 20230907 | 151800 | 4173896000 | 27950 | 27900 | 28000 | 27900 | 209 |
| 261 | 20230907 | 151700 | 4168054700 | 27850 | 27950 | 28000 | 27850 | 2500 |
| 262 | 20230907 | 151600 | 4098241000 | 27950 | 28000 | 28000 | 27900 | 1363 |
| 263 | 20230907 | 151500 | 4060126950 | 27900 | 28000 | 28000 | 27900 | 1602 |
| 264 | 20230907 | 151400 | 4015296800 | 28000 | 27950 | 28000 | 27900 | 1476 |
| 265 | 20230907 | 151300 | 3974022950 | 27900 | 27900 | 27950 | 27900 | 642 |
| 266 | 20230907 | 151200 | 3956083450 | 27900 | 27950 | 27950 | 27900 | 109 |
| 267 | 20230907 | 151100 | 3953038350 | 27900 | 27900 | 27950 | 27900 | 319 |
| 268 | 20230907 | 151000 | 3944125150 | 27950 | 27950 | 27950 | 27900 | 340 |
| 269 | 20230907 | 150900 | 3934625600 | 27900 | 27950 | 27950 | 27900 | 439 |
| 270 | 20230907 | 150800 | 3922375550 | 27900 | 27950 | 27950 | 27900 | 179 |
| 271 | 20230907 | 150700 | 3917381150 | 27900 | 27900 | 27900 | 27900 | 96 |
| 272 | 20230907 | 150600 | 3914702750 | 27900 | 27900 | 27950 | 27900 | 102 |
| 273 | 20230907 | 150500 | 3911855300 | 27900 | 27950 | 27950 | 27900 | 250 |
| 274 | 20230907 | 150400 | 3904880150 | 27900 | 27900 | 27950 | 27900 | 217 |
| 275 | 20230907 | 150300 | 3898820750 | 27950 | 27900 | 27950 | 27900 | 134 |
| 276 | 20230907 | 150200 | 3895081200 | 27950 | 27850 | 27950 | 27850 | 1806 |
| 277 | 20230907 | 150100 | 3844701200 | 27850 | 27850 | 27900 | 27850 | 84 |
| 278 | 20230907 | 150000 | 3842361750 | 27850 | 27850 | 27900 | 27850 | 141 |
| 279 | 20230907 | 145900 | 3838434650 | 27850 | 27850 | 27900 | 27850 | 248 |
| 280 | 20230907 | 145800 | 3831526700 | 27850 | 27850 | 27900 | 27850 | 250 |
| 281 | 20230907 | 145700 | 3824564100 | 27850 | 27850 | 27900 | 27850 | 184 |
| 282 | 20230907 | 145600 | 3819439400 | 27850 | 27850 | 27900 | 27850 | 312 |
| 283 | 20230907 | 145500 | 3810750100 | 27850 | 27850 | 27900 | 27850 | 258 |
| 284 | 20230907 | 145400 | 3803564600 | 27850 | 27850 | 27900 | 27850 | 282 |
| 285 | 20230907 | 145300 | 3795709300 | 27850 | 27850 | 27850 | 27850 | 177 |
| 286 | 20230907 | 145200 | 3790779850 | 27850 | 27850 | 27900 | 27850 | 448 |
| 287 | 20230907 | 145100 | 3778302550 | 27850 | 27850 | 27900 | 27850 | 298 |
| 288 | 20230907 | 145000 | 3770000500 | 27850 | 27850 | 27900 | 27850 | 374 |
| 289 | 20230907 | 144900 | 3759583850 | 27850 | 27850 | 27900 | 27850 | 206 |
| 290 | 20230907 | 144800 | 3753846300 | 27850 | 27850 | 27900 | 27850 | 471 |
| 291 | 20230907 | 144700 | 3740728550 | 27850 | 27850 | 27900 | 27850 | 219 |
| 292 | 20230907 | 144600 | 3734629000 | 27850 | 27900 | 27900 | 27850 | 5445 |
| 293 | 20230907 | 144500 | 3582741300 | 27900 | 27900 | 27950 | 27900 | 278 |
| 294 | 20230907 | 144400 | 3574984300 | 27900 | 27900 | 27950 | 27900 | 633 |
| 295 | 20230907 | 144300 | 3557323000 | 27950 | 27900 | 27950 | 27900 | 215 |
| 296 | 20230907 | 144200 | 3551319250 | 27900 | 27900 | 27950 | 27900 | 920 |
| 297 | 20230907 | 144100 | 3525650800 | 27900 | 27900 | 27950 | 27900 | 358 |
| 298 | 20230907 | 144000 | 3515661700 | 27900 | 27900 | 27950 | 27900 | 248 |
| 299 | 20230907 | 143900 | 3508737650 | 27900 | 27900 | 27950 | 27900 | 207 |
| 300 | 20230907 | 143800 | 3502960200 | 27950 | 27900 | 27950 | 27900 | 173 |
| 301 | 20230907 | 143700 | 3498133350 | 27900 | 27900 | 27950 | 27900 | 183 |
| 302 | 20230907 | 143600 | 3493027250 | 27900 | 27950 | 27950 | 27900 | 110 |
| 303 | 20230907 | 143500 | 3489957450 | 27950 | 27950 | 27950 | 27900 | 439 |
| 304 | 20230907 | 143400 | 3477709100 | 27900 | 27900 | 27950 | 27900 | 96 |
| 305 | 20230907 | 143300 | 3475030150 | 27950 | 27900 | 27950 | 27900 | 254 |
| 306 | 20230907 | 143200 | 3467939350 | 27900 | 27900 | 27950 | 27900 | 145 |
| 307 | 20230907 | 143100 | 3463893550 | 27900 | 27900 | 27950 | 27900 | 308 |
| 308 | 20230907 | 143000 | 3455299600 | 27900 | 27900 | 27950 | 27900 | 234 |
| 309 | 20230907 | 142900 | 3448765600 | 27900 | 27900 | 27950 | 27900 | 299 |
| 310 | 20230907 | 142800 | 3440423100 | 27900 | 27900 | 27950 | 27900 | 245 |
| 311 | 20230907 | 142700 | 3433585850 | 27900 | 27900 | 27950 | 27900 | 193 |
| 312 | 20230907 | 142600 | 3428199800 | 27900 | 27900 | 27950 | 27900 | 227 |
| 313 | 20230907 | 142500 | 3421866400 | 27900 | 27950 | 27950 | 27900 | 191 |
| 314 | 20230907 | 142400 | 3416537450 | 27900 | 27900 | 27950 | 27900 | 268 |
| 315 | 20230907 | 142300 | 3409059900 | 27950 | 27900 | 27950 | 27900 | 338 |
| 316 | 20230907 | 142200 | 3399614450 | 27900 | 27900 | 27950 | 27900 | 225 |
| 317 | 20230907 | 142100 | 3393335900 | 27900 | 27900 | 27950 | 27900 | 240 |
| 318 | 20230907 | 142000 | 3386638100 | 27900 | 27900 | 27950 | 27900 | 266 |
| 319 | 20230907 | 141900 | 3379216450 | 27900 | 27900 | 27950 | 27900 | 772 |
| 320 | 20230907 | 141800 | 3357676150 | 27900 | 27900 | 27950 | 27900 | 1464 |
| 321 | 20230907 | 141700 | 3316773450 | 27900 | 27900 | 27950 | 27900 | 216 |
| 322 | 20230907 | 141600 | 3310746700 | 27900 | 27900 | 27950 | 27900 | 374 |
| 323 | 20230907 | 141500 | 3300310500 | 27950 | 27900 | 27950 | 27900 | 325 |
| 324 | 20230907 | 141400 | 3291237950 | 27900 | 27900 | 27950 | 27900 | 285 |
| 325 | 20230907 | 141300 | 3283286050 | 27900 | 27900 | 27950 | 27900 | 67 |
| 326 | 20230907 | 141200 | 3281415850 | 27900 | 27950 | 27950 | 27900 | 265 |
| 327 | 20230907 | 141100 | 3274021950 | 27900 | 27900 | 27950 | 27900 | 166 |
| 328 | 20230907 | 141000 | 3269390350 | 27900 | 27900 | 27950 | 27900 | 212 |
| 329 | 20230907 | 140900 | 3263475400 | 27900 | 27900 | 27950 | 27900 | 143 |
| 330 | 20230907 | 140800 | 3259485300 | 27900 | 27900 | 27950 | 27900 | 143 |
| 331 | 20230907 | 140700 | 3255494750 | 27900 | 27900 | 27950 | 27900 | 415 |
| 332 | 20230907 | 140600 | 3243916150 | 27900 | 27900 | 27950 | 27900 | 575 |
| 333 | 20230907 | 140500 | 3227873050 | 27950 | 27950 | 27950 | 27950 | 487 |
| 334 | 20230907 | 140400 | 3214261400 | 27950 | 27950 | 28000 | 27950 | 184 |
| 335 | 20230907 | 140300 | 3209115000 | 27950 | 27950 | 28000 | 27950 | 284 |
| 336 | 20230907 | 140200 | 3201176900 | 27950 | 28000 | 28000 | 27950 | 106 |
| 337 | 20230907 | 140100 | 3198212950 | 27950 | 27950 | 28050 | 27950 | 330 |
| 338 | 20230907 | 140000 | 3188975750 | 28000 | 28050 | 28050 | 27950 | 136 |
| 339 | 20230907 | 135900 | 3185168900 | 28000 | 28000 | 28050 | 28000 | 281 |
| 340 | 20230907 | 135800 | 3177299700 | 28050 | 28000 | 28050 | 27950 | 252 |
| 341 | 20230907 | 135700 | 3170244200 | 27950 | 28000 | 28050 | 27950 | 276 |
| 342 | 20230907 | 135600 | 3162518100 | 28050 | 27950 | 28050 | 27950 | 462 |
| 343 | 20230907 | 135500 | 3149582300 | 27950 | 28000 | 28000 | 27900 | 221 |
| 344 | 20230907 | 135400 | 3143403100 | 27950 | 27950 | 28000 | 27900 | 427 |
| 345 | 20230907 | 135300 | 3131461100 | 27900 | 27950 | 27950 | 27900 | 69 |
| 346 | 20230907 | 135200 | 3129535500 | 27950 | 27900 | 27950 | 27850 | 312 |
| 347 | 20230907 | 135100 | 3120820350 | 27900 | 27950 | 27950 | 27850 | 367 |
| 348 | 20230907 | 135000 | 3110574900 | 27950 | 27900 | 28000 | 27900 | 272 |
| 349 | 20230907 | 134900 | 3102975800 | 27900 | 27900 | 27950 | 27900 | 257 |
| 350 | 20230907 | 134800 | 3095801950 | 27900 | 27900 | 27950 | 27850 | 325 |
| 351 | 20230907 | 134700 | 3086732750 | 27900 | 27950 | 27950 | 27850 | 194 |
| 352 | 20230907 | 134600 | 3081319050 | 27950 | 27950 | 28000 | 27850 | 186 |
| 353 | 20230907 | 134500 | 3076125250 | 27950 | 27950 | 27950 | 27900 | 152 |
| 354 | 20230907 | 134400 | 3071880900 | 27900 | 27950 | 28000 | 27900 | 404 |
| 355 | 20230907 | 134300 | 3060597850 | 27950 | 27950 | 27950 | 27900 | 82 |
| 356 | 20230907 | 134200 | 3058306800 | 27900 | 27950 | 28000 | 27900 | 267 |
| 357 | 20230907 | 134100 | 3050848600 | 27950 | 28000 | 28050 | 27950 | 167 |
| 358 | 20230907 | 134000 | 3046179650 | 27950 | 28000 | 28100 | 27950 | 632 |
| 359 | 20230907 | 133900 | 3028476600 | 27950 | 28000 | 28100 | 27950 | 1810 |
| 360 | 20230907 | 133800 | 2977769300 | 28000 | 28050 | 28050 | 28000 | 287 |
| 361 | 20230907 | 133700 | 2969730350 | 28000 | 28050 | 28100 | 28000 | 278 |
| 362 | 20230907 | 133600 | 2961936450 | 28050 | 28050 | 28100 | 28000 | 338 |
| 363 | 20230907 | 133500 | 2952456550 | 28100 | 28100 | 28100 | 28050 | 234 |
| 364 | 20230907 | 133400 | 2945890450 | 28100 | 28050 | 28100 | 28050 | 139 |
| 365 | 20230907 | 133300 | 2941990900 | 28050 | 28100 | 28100 | 28050 | 399 |
| 366 | 20230907 | 133200 | 2930788850 | 28100 | 28150 | 28150 | 28100 | 140 |
| 367 | 20230907 | 133100 | 2926852150 | 28100 | 28150 | 28150 | 28100 | 546 |
| 368 | 20230907 | 133000 | 2911498050 | 28150 | 28150 | 28200 | 28100 | 327 |
| 369 | 20230907 | 132900 | 2902289050 | 28150 | 28150 | 28150 | 28100 | 233 |
| 370 | 20230907 | 132800 | 2895734550 | 28150 | 28150 | 28200 | 28150 | 62 |
| 371 | 20230907 | 132700 | 2893989100 | 28150 | 28100 | 28200 | 28100 | 165 |
| 372 | 20230907 | 132600 | 2889351350 | 28100 | 28100 | 28150 | 28050 | 360 |
| 373 | 20230907 | 132500 | 2879236750 | 28100 | 28100 | 28150 | 28100 | 318 |
| 374 | 20230907 | 132400 | 2870299150 | 28150 | 28100 | 28150 | 28100 | 93 |
| 375 | 20230907 | 132300 | 2867683550 | 28100 | 28150 | 28200 | 28100 | 196 |
| 376 | 20230907 | 132200 | 2862169100 | 28150 | 28200 | 28200 | 28100 | 261 |
| 377 | 20230907 | 132100 | 2854822050 | 28200 | 28150 | 28200 | 28150 | 155 |
| 378 | 20230907 | 132000 | 2850456400 | 28150 | 28150 | 28200 | 28150 | 276 |
| 379 | 20230907 | 131900 | 2842682350 | 28150 | 28150 | 28200 | 28150 | 124 |
| 380 | 20230907 | 131800 | 2839189550 | 28150 | 28200 | 28200 | 28150 | 209 |
| 381 | 20230907 | 131700 | 2833303100 | 28200 | 28150 | 28200 | 28150 | 120 |
| 382 | 20230907 | 131600 | 2829922950 | 28150 | 28200 | 28200 | 28150 | 205 |
| 383 | 20230907 | 131500 | 2824149250 | 28150 | 28150 | 28200 | 28150 | 115 |
| 384 | 20230907 | 131400 | 2820911900 | 28150 | 28200 | 28200 | 28150 | 203 |
| 385 | 20230907 | 131300 | 2815192600 | 28150 | 28200 | 28250 | 28150 | 240 |
| 386 | 20230907 | 131200 | 2808426500 | 28250 | 28150 | 28250 | 28150 | 209 |
| 387 | 20230907 | 131100 | 2802539850 | 28150 | 28200 | 28250 | 28150 | 286 |
| 388 | 20230907 | 131000 | 2794474950 | 28200 | 28250 | 28250 | 28150 | 260 |
| 389 | 20230907 | 130900 | 2787142000 | 28200 | 28200 | 28200 | 28150 | 220 |
| 390 | 20230907 | 130800 | 2780938650 | 28200 | 28150 | 28200 | 28100 | 440 |
| 391 | 20230907 | 130700 | 2768552600 | 28200 | 28200 | 28200 | 28150 | 82 |
| 392 | 20230907 | 130600 | 2766241300 | 28200 | 28250 | 28250 | 28150 | 641 |
| 393 | 20230907 | 130500 | 2748165350 | 28200 | 28200 | 28300 | 28200 | 762 |
| 394 | 20230907 | 130400 | 2726666050 | 28200 | 28250 | 28300 | 28200 | 1206 |
| 395 | 20230907 | 130300 | 2692591750 | 28250 | 28300 | 28300 | 28250 | 788 |
| 396 | 20230907 | 130200 | 2670323400 | 28350 | 28250 | 28350 | 28250 | 758 |
| 397 | 20230907 | 130100 | 2648872000 | 28250 | 28250 | 28300 | 28250 | 281 |
| 398 | 20230907 | 130000 | 2640924350 | 28250 | 28300 | 28300 | 28250 | 1818 |
| 399 | 20230907 | 125900 | 2589478650 | 28300 | 28250 | 28300 | 28250 | 555 |
| 400 | 20230907 | 125800 | 2573796200 | 28250 | 28200 | 28250 | 28200 | 616 |
| 401 | 20230907 | 125700 | 2556397950 | 28200 | 28200 | 28250 | 28200 | 109 |
| 402 | 20230907 | 125600 | 2553323850 | 28200 | 28200 | 28250 | 28150 | 398 |
| 403 | 20230907 | 125500 | 2542083850 | 28200 | 28150 | 28200 | 28100 | 2034 |
| 404 | 20230907 | 125400 | 2484761300 | 28100 | 28150 | 28150 | 28100 | 483 |
| 405 | 20230907 | 125300 | 2471166200 | 28100 | 28150 | 28150 | 28100 | 208 |
| 406 | 20230907 | 125200 | 2465316250 | 28150 | 28100 | 28150 | 28100 | 187 |
| 407 | 20230907 | 125100 | 2460053950 | 28100 | 28150 | 28200 | 28100 | 816 |
| 408 | 20230907 | 125000 | 2437096650 | 28150 | 28100 | 28150 | 28100 | 204 |
| 409 | 20230907 | 124900 | 2431361650 | 28100 | 28150 | 28200 | 28100 | 288 |
| 410 | 20230907 | 124800 | 2423255150 | 28200 | 28200 | 28300 | 28150 | 407 |
| 411 | 20230907 | 124700 | 2411769550 | 28250 | 28200 | 28300 | 28200 | 394 |
| 412 | 20230907 | 124600 | 2400630700 | 28200 | 28200 | 28250 | 28200 | 226 |
| 413 | 20230907 | 124500 | 2394251150 | 28200 | 28250 | 28250 | 28150 | 1030 |
| 414 | 20230907 | 124400 | 2365193100 | 28250 | 28250 | 28300 | 28200 | 693 |
| 415 | 20230907 | 124300 | 2345617100 | 28200 | 28200 | 28250 | 28200 | 821 |
| 416 | 20230907 | 124200 | 2322457850 | 28150 | 28200 | 28300 | 28150 | 1474 |
| 417 | 20230907 | 124100 | 2280852450 | 28250 | 28050 | 28250 | 28000 | 2069 |
| 418 | 20230907 | 124000 | 2222544000 | 28050 | 28050 | 28150 | 28000 | 1189 |
| 419 | 20230907 | 123900 | 2189120550 | 28000 | 28050 | 28100 | 27950 | 194 |
| 420 | 20230907 | 123800 | 2183683750 | 28100 | 28000 | 28100 | 28000 | 611 |
| 421 | 20230907 | 123700 | 2166548950 | 28000 | 28000 | 28050 | 28000 | 71 |
| 422 | 20230907 | 123600 | 2164560900 | 28000 | 28000 | 28050 | 28000 | 136 |
| 423 | 20230907 | 123500 | 2160751650 | 28000 | 28000 | 28050 | 27950 | 183 |
| 424 | 20230907 | 123400 | 2155627700 | 28000 | 27950 | 28000 | 27950 | 575 |
| 425 | 20230907 | 123300 | 2139541700 | 28000 | 28000 | 28000 | 27950 | 42 |
| 426 | 20230907 | 123200 | 2138367350 | 27950 | 28000 | 28000 | 27950 | 508 |
| 427 | 20230907 | 123100 | 2124148050 | 28000 | 28000 | 28050 | 27950 | 146 |
| 428 | 20230907 | 123000 | 2120062450 | 27950 | 27950 | 28050 | 27950 | 192 |
| 429 | 20230907 | 122900 | 2114684950 | 28050 | 28000 | 28050 | 27950 | 106 |
| 430 | 20230907 | 122800 | 2111717750 | 28050 | 28050 | 28050 | 27950 | 396 |
| 431 | 20230907 | 122700 | 2100612500 | 28050 | 28050 | 28100 | 28050 | 310 |
| 432 | 20230907 | 122600 | 2091907950 | 28050 | 28050 | 28100 | 28000 | 368 |
| 433 | 20230907 | 122500 | 2081580900 | 28000 | 27900 | 28050 | 27900 | 1831 |
| 434 | 20230907 | 122400 | 2030327350 | 27950 | 27850 | 27950 | 27850 | 188 |
| 435 | 20230907 | 122300 | 2025076850 | 27850 | 27900 | 27950 | 27850 | 133 |
| 436 | 20230907 | 122200 | 2021371050 | 27900 | 27800 | 27900 | 27800 | 136 |
| 437 | 20230907 | 122100 | 2017584600 | 27800 | 27800 | 27900 | 27800 | 223 |
| 438 | 20230907 | 122000 | 2011370750 | 27800 | 27800 | 27850 | 27800 | 50 |
| 439 | 20230907 | 121900 | 2009980600 | 27800 | 27850 | 27850 | 27800 | 264 |
| 440 | 20230907 | 121800 | 2002640100 | 27800 | 27800 | 27900 | 27750 | 188 |
| 441 | 20230907 | 121700 | 1997418400 | 27800 | 27750 | 27900 | 27750 | 132 |
| 442 | 20230907 | 121600 | 1993752850 | 27750 | 27750 | 27900 | 27700 | 1724 |
| 443 | 20230907 | 121500 | 1945757600 | 27750 | 27750 | 27750 | 27700 | 49 |
| 444 | 20230907 | 121400 | 1944399150 | 27700 | 27750 | 27850 | 27700 | 108 |
| 445 | 20230907 | 121300 | 1941403200 | 27750 | 27750 | 27850 | 27750 | 84 |
| 446 | 20230907 | 121200 | 1939069950 | 27750 | 27850 | 27850 | 27750 | 146 |
| 447 | 20230907 | 121100 | 1935011100 | 27850 | 27850 | 27850 | 27800 | 46 |
| 448 | 20230907 | 121000 | 1933731700 | 27800 | 27800 | 27850 | 27800 | 89 |
| 449 | 20230907 | 120900 | 1931257450 | 27800 | 27800 | 27800 | 27750 | 163 |
| 450 | 20230907 | 120800 | 1926726650 | 27750 | 27750 | 27850 | 27700 | 119 |
| 451 | 20230907 | 120700 | 1923423750 | 27700 | 27750 | 27800 | 27700 | 843 |
| 452 | 20230907 | 120600 | 1900023450 | 27750 | 27750 | 27800 | 27750 | 109 |
| 453 | 20230907 | 120500 | 1896998350 | 27750 | 27750 | 27750 | 27750 | 43 |
| 454 | 20230907 | 120400 | 1895805100 | 27800 | 27750 | 27850 | 27750 | 126 |
| 455 | 20230907 | 120300 | 1892307150 | 27800 | 27800 | 27850 | 27750 | 83 |
| 456 | 20230907 | 120200 | 1890000750 | 27800 | 27750 | 27800 | 27750 | 385 |
| 457 | 20230907 | 120100 | 1879315450 | 27750 | 27750 | 27800 | 27750 | 57 |
| 458 | 20230907 | 120000 | 1877732100 | 27750 | 27850 | 27850 | 27750 | 132 |
| 459 | 20230907 | 115900 | 1874064200 | 27850 | 27750 | 27850 | 27750 | 82 |
| 460 | 20230907 | 115800 | 1871786650 | 27750 | 27800 | 27800 | 27750 | 59 |
| 461 | 20230907 | 115700 | 1870148700 | 27750 | 27750 | 27800 | 27750 | 170 |
| 462 | 20230907 | 115600 | 1865427950 | 27850 | 27750 | 27900 | 27750 | 165 |
| 463 | 20230907 | 115500 | 1860836000 | 27850 | 27750 | 27850 | 27750 | 128 |
| 464 | 20230907 | 115400 | 1857278200 | 27800 | 27750 | 27850 | 27750 | 168 |
| 465 | 20230907 | 115300 | 1852612100 | 27750 | 27750 | 27800 | 27750 | 90 |
| 466 | 20230907 | 115200 | 1850111500 | 27750 | 27800 | 27850 | 27750 | 52 |
| 467 | 20230907 | 115100 | 1848666600 | 27750 | 27850 | 27850 | 27750 | 94 |
| 468 | 20230907 | 115000 | 1846053950 | 27800 | 27800 | 27850 | 27800 | 73 |
| 469 | 20230907 | 114900 | 1844023550 | 27850 | 27800 | 27850 | 27800 | 181 |
| 470 | 20230907 | 114800 | 1838991700 | 27850 | 27800 | 27850 | 27800 | 24 |
| 471 | 20230907 | 114700 | 1838324000 | 27800 | 27850 | 27850 | 27800 | 108 |
| 472 | 20230907 | 114600 | 1835321400 | 27800 | 27800 | 27850 | 27800 | 48 |
| 473 | 20230907 | 114500 | 1833985950 | 27750 | 27750 | 27850 | 27750 | 587 |
| 474 | 20230907 | 114400 | 1817645800 | 27750 | 27800 | 27850 | 27750 | 98 |
| 475 | 20230907 | 114300 | 1814921850 | 27750 | 27750 | 27850 | 27750 | 77 |
| 476 | 20230907 | 114200 | 1812781950 | 27800 | 27750 | 27800 | 27750 | 124 |
| 477 | 20230907 | 114100 | 1809335950 | 27800 | 27750 | 27800 | 27700 | 114 |
| 478 | 20230907 | 114000 | 1806171750 | 27700 | 27750 | 27800 | 27700 | 89 |
| 479 | 20230907 | 113900 | 1803704850 | 27750 | 27800 | 27800 | 27700 | 275 |
| 480 | 20230907 | 113800 | 1796073500 | 27750 | 27750 | 27800 | 27750 | 91 |
| 481 | 20230907 | 113700 | 1793547900 | 27750 | 27750 | 27800 | 27750 | 142 |
| 482 | 20230907 | 113600 | 1789601600 | 27750 | 27750 | 27800 | 27750 | 730 |
| 483 | 20230907 | 113500 | 1769314250 | 27750 | 27750 | 27750 | 27700 | 241 |
| 484 | 20230907 | 113400 | 1762627450 | 27750 | 27750 | 27800 | 27750 | 109 |
| 485 | 20230907 | 113300 | 1759602650 | 27750 | 27750 | 27800 | 27750 | 69 |
| 486 | 20230907 | 113200 | 1757687500 | 27750 | 27750 | 27800 | 27750 | 159 |
| 487 | 20230907 | 113100 | 1753274450 | 27800 | 27800 | 27800 | 27750 | 157 |
| 488 | 20230907 | 113000 | 1748915600 | 27800 | 27750 | 27800 | 27750 | 102 |
| 489 | 20230907 | 112900 | 1746084500 | 27750 | 27700 | 27750 | 27700 | 71 |
| 490 | 20230907 | 112800 | 1744115450 | 27750 | 27700 | 27750 | 27700 | 421 |
| 491 | 20230907 | 112700 | 1732451750 | 27750 | 27750 | 27800 | 27700 | 153 |
| 492 | 20230907 | 112600 | 1728206200 | 27700 | 27750 | 27750 | 27700 | 101 |
| 493 | 20230907 | 112500 | 1725404500 | 27750 | 27750 | 27800 | 27750 | 646 |
| 494 | 20230907 | 112400 | 1707477650 | 27750 | 27750 | 27800 | 27750 | 111 |
| 495 | 20230907 | 112300 | 1704397300 | 27750 | 27750 | 27750 | 27700 | 586 |
| 496 | 20230907 | 112200 | 1688143050 | 27700 | 27700 | 27700 | 27700 | 82 |
| 497 | 20230907 | 112100 | 1685871650 | 27700 | 27700 | 27750 | 27700 | 192 |
| 498 | 20230907 | 112000 | 1680553200 | 27700 | 27700 | 27750 | 27700 | 129 |
| 499 | 20230907 | 111900 | 1676979500 | 27700 | 27700 | 27750 | 27700 | 321 |
| 500 | 20230907 | 111800 | 1668087600 | 27700 | 27650 | 27750 | 27650 | 181 |
| 501 | 20230907 | 111700 | 1663075200 | 27700 | 27700 | 27750 | 27650 | 385 |
| 502 | 20230907 | 111600 | 1652412150 | 27700 | 27700 | 27750 | 27700 | 156 |
| 503 | 20230907 | 111500 | 1648090800 | 27700 | 27700 | 27750 | 27700 | 150 |
| 504 | 20230907 | 111400 | 1643935450 | 27700 | 27700 | 27750 | 27700 | 145 |
| 505 | 20230907 | 111300 | 1639917950 | 27750 | 27700 | 27750 | 27700 | 197 |
| 506 | 20230907 | 111200 | 1634459850 | 27700 | 27700 | 27750 | 27700 | 97 |
| 507 | 20230907 | 111100 | 1631772850 | 27700 | 27700 | 27750 | 27700 | 195 |
| 508 | 20230907 | 111000 | 1626371250 | 27700 | 27700 | 27750 | 27700 | 520 |
| 509 | 20230907 | 110900 | 1611965350 | 27650 | 27650 | 27700 | 27650 | 111 |
| 510 | 20230907 | 110800 | 1608894950 | 27650 | 27650 | 27700 | 27650 | 348 |
| 511 | 20230907 | 110700 | 1599271600 | 27650 | 27700 | 27700 | 27650 | 244 |
| 512 | 20230907 | 110600 | 1592517400 | 27700 | 27650 | 27700 | 27650 | 138 |
| 513 | 20230907 | 110500 | 1588701200 | 27650 | 27650 | 27700 | 27650 | 484 |
| 514 | 20230907 | 110400 | 1575317850 | 27650 | 27700 | 27700 | 27650 | 216 |
| 515 | 20230907 | 110300 | 1569339900 | 27650 | 27650 | 27700 | 27650 | 499 |
| 516 | 20230907 | 110200 | 1555535300 | 27650 | 27650 | 27700 | 27650 | 148 |
| 517 | 20230907 | 110100 | 1551442600 | 27650 | 27700 | 27700 | 27650 | 164 |
| 518 | 20230907 | 110000 | 1546905300 | 27650 | 27700 | 27750 | 27650 | 486 |
| 519 | 20230907 | 105900 | 1533464500 | 27700 | 27650 | 27700 | 27650 | 204 |
| 520 | 20230907 | 105800 | 1527823600 | 27750 | 27700 | 27750 | 27650 | 305 |
| 521 | 20230907 | 105700 | 1519389750 | 27650 | 27650 | 27700 | 27600 | 1069 |
| 522 | 20230907 | 105600 | 1489828050 | 27600 | 27800 | 27800 | 27600 | 4161 |
| 523 | 20230907 | 105500 | 1374638700 | 27750 | 27750 | 27800 | 27750 | 249 |
| 524 | 20230907 | 105400 | 1367725150 | 27750 | 27750 | 27800 | 27750 | 52 |
| 525 | 20230907 | 105300 | 1366282000 | 27750 | 27750 | 27800 | 27750 | 147 |
| 526 | 20230907 | 105200 | 1362202150 | 27750 | 27800 | 27800 | 27750 | 199 |
| 527 | 20230907 | 105100 | 1356679350 | 27800 | 27800 | 27800 | 27750 | 258 |
| 528 | 20230907 | 105000 | 1349512200 | 27750 | 27750 | 27800 | 27750 | 180 |
| 529 | 20230907 | 104900 | 1344515650 | 27750 | 27800 | 27800 | 27750 | 1317 |
| 530 | 20230907 | 104800 | 1307967500 | 27800 | 27750 | 27800 | 27750 | 105 |
| 531 | 20230907 | 104700 | 1305053200 | 27750 | 27800 | 27800 | 27750 | 82 |
| 532 | 20230907 | 104600 | 1302777650 | 27750 | 27800 | 27800 | 27750 | 160 |
| 533 | 20230907 | 104500 | 1298337400 | 27750 | 27750 | 27800 | 27750 | 161 |
| 534 | 20230907 | 104400 | 1293868150 | 27750 | 27750 | 27800 | 27750 | 244 |
| 535 | 20230907 | 104300 | 1287096900 | 27750 | 27800 | 27850 | 27750 | 1257 |
| 536 | 20230907 | 104200 | 1252155700 | 27800 | 27800 | 27850 | 27800 | 17 |
| 537 | 20230907 | 104100 | 1251683050 | 27800 | 27800 | 27850 | 27800 | 58 |
| 538 | 20230907 | 104000 | 1250070250 | 27800 | 27800 | 27850 | 27800 | 65 |
| 539 | 20230907 | 103900 | 1248262250 | 27800 | 27800 | 27850 | 27800 | 183 |
| 540 | 20230907 | 103800 | 1243172650 | 27850 | 27850 | 27850 | 27800 | 28 |
| 541 | 20230907 | 103700 | 1242394000 | 27850 | 27800 | 27850 | 27800 | 350 |
| 542 | 20230907 | 103600 | 1232663850 | 27800 | 27800 | 27850 | 27800 | 131 |
| 543 | 20230907 | 103500 | 1229021700 | 27800 | 27750 | 27850 | 27750 | 22 |
| 544 | 20230907 | 103400 | 1228410250 | 27800 | 27800 | 27850 | 27800 | 271 |
| 545 | 20230907 | 103300 | 1220874350 | 27800 | 27800 | 27800 | 27750 | 702 |
| 546 | 20230907 | 103200 | 1201359700 | 27800 | 27800 | 27800 | 27800 | 152 |
| 547 | 20230907 | 103100 | 1197134100 | 27850 | 27850 | 27900 | 27800 | 443 |
| 548 | 20230907 | 103000 | 1184816950 | 27850 | 27850 | 27850 | 27800 | 94 |
| 549 | 20230907 | 102900 | 1182200700 | 27900 | 27800 | 27900 | 27800 | 698 |
| 550 | 20230907 | 102800 | 1162774600 | 27800 | 27900 | 27900 | 27800 | 817 |
| 551 | 20230907 | 102700 | 1140025450 | 27850 | 27850 | 27900 | 27850 | 20 |
| 552 | 20230907 | 102600 | 1139468350 | 27850 | 27850 | 27900 | 27850 | 26 |
| 553 | 20230907 | 102500 | 1138744200 | 27850 | 27850 | 27900 | 27850 | 145 |
| 554 | 20230907 | 102400 | 1134705900 | 27850 | 27900 | 27950 | 27850 | 1314 |
| 555 | 20230907 | 102300 | 1098046800 | 27900 | 27900 | 27950 | 27900 | 87 |
| 556 | 20230907 | 102200 | 1095616350 | 27950 | 27900 | 28050 | 27900 | 338 |
| 557 | 20230907 | 102100 | 1086160900 | 27950 | 27950 | 28050 | 27900 | 378 |
| 558 | 20230907 | 102000 | 1075585750 | 28000 | 28050 | 28050 | 27950 | 609 |
| 559 | 20230907 | 101900 | 1058518100 | 28050 | 28100 | 28100 | 28050 | 104 |
| 560 | 20230907 | 101800 | 1055600450 | 28050 | 28050 | 28100 | 28050 | 48 |
| 561 | 20230907 | 101700 | 1054253800 | 28050 | 28000 | 28100 | 28000 | 687 |
| 562 | 20230907 | 101600 | 1034989800 | 28050 | 28000 | 28050 | 28000 | 68 |
| 563 | 20230907 | 101500 | 1033085150 | 28000 | 28050 | 28050 | 28000 | 24 |
| 564 | 20230907 | 101400 | 1032413100 | 28000 | 28050 | 28050 | 28000 | 255 |
| 565 | 20230907 | 101300 | 1025262400 | 28050 | 27950 | 28050 | 27950 | 1342 |
| 566 | 20230907 | 101200 | 987662500 | 28000 | 27950 | 28000 | 27950 | 601 |
| 567 | 20230907 | 101100 | 970864250 | 27950 | 27950 | 28000 | 27950 | 13 |
| 568 | 20230907 | 101000 | 970500850 | 27950 | 27950 | 28000 | 27950 | 65 |
| 569 | 20230907 | 100900 | 968684000 | 27950 | 27950 | 28000 | 27950 | 445 |
| 570 | 20230907 | 100800 | 956246200 | 27950 | 27950 | 28000 | 27950 | 32 |
| 571 | 20230907 | 100700 | 955351200 | 27950 | 27950 | 28000 | 27900 | 131 |
| 572 | 20230907 | 100600 | 951692100 | 28000 | 27850 | 28000 | 27850 | 158 |
| 573 | 20230907 | 100500 | 947277350 | 27850 | 27950 | 27950 | 27850 | 18 |
| 574 | 20230907 | 100400 | 946775800 | 28000 | 27950 | 28000 | 27850 | 183 |
| 575 | 20230907 | 100300 | 941661900 | 27950 | 27850 | 28000 | 27850 | 451 |
| 576 | 20230907 | 100200 | 929061350 | 27850 | 27900 | 27900 | 27800 | 1042 |
| 577 | 20230907 | 100100 | 900065200 | 27850 | 27850 | 27900 | 27850 | 29 |
| 578 | 20230907 | 100000 | 899257500 | 27900 | 27950 | 27950 | 27850 | 195 |
| 579 | 20230907 | 095900 | 893811700 | 27950 | 27850 | 27950 | 27850 | 1127 |
| 580 | 20230907 | 095800 | 862420700 | 27900 | 27900 | 27950 | 27850 | 520 |
| 581 | 20230907 | 095700 | 847912600 | 27900 | 27900 | 27950 | 27850 | 401 |
| 582 | 20230907 | 095600 | 836724350 | 27900 | 27900 | 27950 | 27850 | 168 |
| 583 | 20230907 | 095500 | 832031900 | 27850 | 27850 | 27900 | 27850 | 80 |
| 584 | 20230907 | 095400 | 829801300 | 27900 | 27850 | 28000 | 27850 | 140 |
| 585 | 20230907 | 095300 | 825892450 | 27950 | 27950 | 27950 | 27850 | 153 |
| 586 | 20230907 | 095200 | 821628300 | 27950 | 27900 | 27950 | 27850 | 25 |
| 587 | 20230907 | 095100 | 820931500 | 27950 | 27900 | 27950 | 27850 | 142 |
| 588 | 20230907 | 095000 | 816969750 | 27900 | 27900 | 27950 | 27850 | 495 |
| 589 | 20230907 | 094900 | 803164900 | 27900 | 27900 | 27950 | 27850 | 299 |
| 590 | 20230907 | 094800 | 794818050 | 27900 | 27950 | 28000 | 27900 | 1038 |
| 591 | 20230907 | 094700 | 765851150 | 27950 | 27950 | 28000 | 27900 | 220 |
| 592 | 20230907 | 094600 | 759702000 | 27950 | 28100 | 28100 | 27950 | 700 |
| 593 | 20230907 | 094500 | 740107850 | 28100 | 28100 | 28100 | 28050 | 58 |
| 594 | 20230907 | 094400 | 738479800 | 28150 | 28150 | 28150 | 28050 | 247 |
| 595 | 20230907 | 094300 | 731530600 | 28150 | 28050 | 28200 | 28050 | 1803 |
| 596 | 20230907 | 094200 | 680815850 | 28100 | 28050 | 28100 | 28050 | 64 |
| 597 | 20230907 | 094100 | 679019150 | 28100 | 28100 | 28100 | 28050 | 77 |
| 598 | 20230907 | 094000 | 676858800 | 28100 | 28100 | 28100 | 28050 | 149 |
| 599 | 20230907 | 093900 | 672673800 | 28050 | 28100 | 28100 | 28050 | 377 |
| 600 | 20230907 | 093800 | 662080900 | 28100 | 28050 | 28100 | 27950 | 780 |
| 601 | 20230907 | 093700 | 640202500 | 28000 | 27900 | 28000 | 27900 | 1599 |
| 602 | 20230907 | 093600 | 595444800 | 27900 | 27850 | 27900 | 27850 | 584 |
| 603 | 20230907 | 093500 | 579151750 | 27850 | 27950 | 27950 | 27850 | 322 |
| 604 | 20230907 | 093400 | 570166400 | 27950 | 27900 | 27950 | 27850 | 1320 |
| 605 | 20230907 | 093300 | 533336350 | 27950 | 27950 | 27950 | 27900 | 186 |
| 606 | 20230907 | 093200 | 528143600 | 27950 | 27950 | 27950 | 27900 | 667 |
| 607 | 20230907 | 093100 | 509501250 | 27950 | 27900 | 27950 | 27900 | 798 |
| 608 | 20230907 | 093000 | 487209250 | 27950 | 27950 | 28000 | 27900 | 234 |
| 609 | 20230907 | 092900 | 480668600 | 27900 | 27950 | 28000 | 27900 | 173 |
| 610 | 20230907 | 092800 | 475836700 | 28000 | 27950 | 28000 | 27950 | 161 |
| 611 | 20230907 | 092700 | 471336400 | 27950 | 27950 | 28000 | 27950 | 440 |
| 612 | 20230907 | 092600 | 459016750 | 27950 | 28000 | 28000 | 27850 | 2538 |
| 613 | 20230907 | 092500 | 388101250 | 28000 | 28000 | 28050 | 28000 | 763 |
| 614 | 20230907 | 092400 | 366702200 | 27950 | 27950 | 28050 | 27950 | 96 |
| 615 | 20230907 | 092300 | 364014450 | 28000 | 28100 | 28100 | 28000 | 106 |
| 616 | 20230907 | 092200 | 361046050 | 28000 | 28050 | 28050 | 28000 | 193 |
| 617 | 20230907 | 092100 | 355632700 | 28100 | 28050 | 28100 | 28050 | 49 |
| 618 | 20230907 | 092000 | 354257750 | 28100 | 28050 | 28100 | 28050 | 54 |
| 619 | 20230907 | 091900 | 352742750 | 28050 | 27950 | 28050 | 27900 | 115 |
| 620 | 20230907 | 091800 | 349526700 | 28000 | 27950 | 28000 | 27950 | 71 |
| 621 | 20230907 | 091700 | 347541000 | 27950 | 27950 | 28000 | 27950 | 156 |
| 622 | 20230907 | 091600 | 343175750 | 27950 | 27950 | 28000 | 27950 | 101 |
| 623 | 20230907 | 091500 | 340352750 | 28000 | 27950 | 28000 | 27900 | 518 |
| 624 | 20230907 | 091400 | 325876150 | 27900 | 27950 | 28000 | 27900 | 377 |
| 625 | 20230907 | 091300 | 315338150 | 27950 | 28000 | 28000 | 27950 | 269 |
| 626 | 20230907 | 091200 | 307816550 | 28000 | 28000 | 28050 | 27950 | 151 |
| 627 | 20230907 | 091100 | 303591850 | 28100 | 28150 | 28150 | 28000 | 460 |
| 628 | 20230907 | 091000 | 290699100 | 28100 | 28150 | 28150 | 28100 | 102 |
| 629 | 20230907 | 090900 | 287830300 | 28150 | 28200 | 28200 | 28150 | 1182 |
| 630 | 20230907 | 090800 | 254530950 | 28200 | 28100 | 28200 | 28100 | 1117 |
| 631 | 20230907 | 090700 | 223095800 | 28150 | 28000 | 28150 | 28000 | 1402 |
| 632 | 20230907 | 090600 | 183704150 | 28100 | 28000 | 28100 | 27900 | 1413 |
| 633 | 20230907 | 090500 | 144139600 | 28000 | 27950 | 28000 | 27900 | 419 |
| 634 | 20230907 | 090400 | 132429300 | 28000 | 28100 | 28100 | 27950 | 937 |
| 635 | 20230907 | 090300 | 106194300 | 28100 | 28050 | 28100 | 28000 | 298 |
| 636 | 20230907 | 090200 | 97838900 | 28050 | 28000 | 28050 | 27850 | 1074 |
| 637 | 20230907 | 090100 | 67841350 | 28000 | 27900 | 28000 | 27850 | 773 |
| 638 | 20230907 | 090000 | 46270200 | 27900 | 27750 | 27900 | 27750 | 1666 |