33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 3 | 20230911 | 191500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230911 | 191400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230911 | 191300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230911 | 191200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230911 | 191100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230911 | 191000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230911 | 190900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230911 | 190800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230911 | 190700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230911 | 190600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230911 | 190500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230911 | 190400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230911 | 190300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230911 | 190200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230911 | 190100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230911 | 190000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230911 | 185900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230911 | 185800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230911 | 185700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230911 | 185600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230911 | 185500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230911 | 185400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230911 | 185300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230911 | 185200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230911 | 185100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230911 | 185000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230911 | 184900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230911 | 184800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230911 | 184700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230911 | 184600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 33 | 20230911 | 184500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230911 | 184400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230911 | 184300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230911 | 184200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230911 | 184100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230911 | 184000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230911 | 183900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230911 | 183800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230911 | 183700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230911 | 183600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230911 | 183500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230911 | 183400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230911 | 183300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230911 | 183200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230911 | 183100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230911 | 183000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230911 | 182900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230911 | 182800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230911 | 182700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230911 | 182600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230911 | 182500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230911 | 182400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230911 | 182300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230911 | 182200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230911 | 182100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230911 | 182000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230911 | 181900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230911 | 181800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230911 | 181700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230911 | 181600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 63 | 20230911 | 181500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230911 | 181400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230911 | 181300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230911 | 181200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230911 | 181100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230911 | 181000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230911 | 180900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230911 | 180800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230911 | 180700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230911 | 180600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230911 | 180500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230911 | 180400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230911 | 180300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230911 | 180200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230911 | 180100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230911 | 180000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230911 | 175900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230911 | 175800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230911 | 175700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230911 | 175600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230911 | 175500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230911 | 175400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230911 | 175300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230911 | 175200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230911 | 175100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230911 | 175000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230911 | 174900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230911 | 174800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230911 | 174700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230911 | 174600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 93 | 20230911 | 174500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230911 | 174400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230911 | 174300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230911 | 174200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230911 | 174100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230911 | 174000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230911 | 173900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230911 | 173800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230911 | 173700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230911 | 173600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230911 | 173500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230911 | 173400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230911 | 173300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230911 | 173200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230911 | 173100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230911 | 173000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230911 | 172900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230911 | 172800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230911 | 172700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230911 | 172600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230911 | 172500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230911 | 172400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230911 | 172300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230911 | 172200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230911 | 172100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230911 | 172000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230911 | 171900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230911 | 171800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230911 | 171700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230911 | 171600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 123 | 20230911 | 171500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230911 | 171400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230911 | 171300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230911 | 171200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230911 | 171100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230911 | 171000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230911 | 170900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230911 | 170800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230911 | 170700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230911 | 170600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230911 | 170500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230911 | 170400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230911 | 170300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230911 | 170200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230911 | 170100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230911 | 170000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230911 | 165900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230911 | 165800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230911 | 165700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230911 | 165600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230911 | 165500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230911 | 165400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230911 | 165300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230911 | 165200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230911 | 165100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230911 | 165000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230911 | 164900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230911 | 164800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230911 | 164700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230911 | 164600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 153 | 20230911 | 164500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230911 | 164400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230911 | 164300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230911 | 164200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230911 | 164100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230911 | 164000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230911 | 163900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230911 | 163800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230911 | 163700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230911 | 163600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230911 | 163500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230911 | 163400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230911 | 163300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230911 | 163200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230911 | 163100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230911 | 163000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230911 | 162900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230911 | 162800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230911 | 162700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230911 | 162600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230911 | 162500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230911 | 162400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230911 | 162300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230911 | 162200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230911 | 162100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230911 | 162000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230911 | 161900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230911 | 161800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230911 | 161700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230911 | 161600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 183 | 20230911 | 161500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230911 | 161400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230911 | 161300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230911 | 161200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230911 | 161100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230911 | 161000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230911 | 160900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230911 | 160800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230911 | 160700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230911 | 160600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230911 | 160500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230911 | 160400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230911 | 160300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230911 | 160200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230911 | 160100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230911 | 160000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230911 | 155900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230911 | 155800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230911 | 155700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230911 | 155600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230911 | 155500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230911 | 155400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230911 | 155300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230911 | 155200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230911 | 155100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230911 | 155000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230911 | 154900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230911 | 154800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230911 | 154700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230911 | 154600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 213 | 20230911 | 154500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230911 | 154400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230911 | 154300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230911 | 154200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230911 | 154100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230911 | 154000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230911 | 153900 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230911 | 153800 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230911 | 153700 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230911 | 153600 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230911 | 153500 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230911 | 153400 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230911 | 153300 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230911 | 153200 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230911 | 153100 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230911 | 153000 | 15895238900 | 27050 | 27050 | 27050 | 27050 | 7769 |
| 229 | 20230911 | 152900 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230911 | 152800 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230911 | 152700 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230911 | 152600 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230911 | 152500 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230911 | 152400 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20230911 | 152300 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20230911 | 152200 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20230911 | 152100 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20230911 | 152000 | 15685087450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20230911 | 151900 | 15685087450 | 27050 | 27050 | 27100 | 26950 | 6820 |
| 240 | 20230911 | 151800 | 15500858300 | 27000 | 27050 | 27050 | 27000 | 1162 |
| 241 | 20230911 | 151700 | 15469452200 | 27050 | 27050 | 27050 | 27000 | 1080 |
| 242 | 20230911 | 151600 | 15440248300 | 27050 | 27050 | 27050 | 27000 | 746 |
| 243 | 20230911 | 151500 | 15420092400 | 27000 | 27050 | 27050 | 27000 | 789 |
| 244 | 20230911 | 151400 | 15398780250 | 27050 | 27100 | 27100 | 27050 | 1904 |
| 245 | 20230911 | 151300 | 15347267800 | 27050 | 27050 | 27100 | 27050 | 3615 |
| 246 | 20230911 | 151200 | 15249481850 | 27050 | 27050 | 27100 | 27050 | 652 |
| 247 | 20230911 | 151100 | 15231844500 | 27100 | 27050 | 27100 | 27050 | 3254 |
| 248 | 20230911 | 151000 | 15143823700 | 27050 | 27050 | 27050 | 27000 | 2389 |
| 249 | 20230911 | 150900 | 15079259700 | 27000 | 27050 | 27050 | 27000 | 221 |
| 250 | 20230911 | 150800 | 15073284750 | 27000 | 27000 | 27050 | 27000 | 753 |
| 251 | 20230911 | 150700 | 15052916900 | 27050 | 27000 | 27050 | 27000 | 508 |
| 252 | 20230911 | 150600 | 15039198000 | 27000 | 27050 | 27050 | 27000 | 339 |
| 253 | 20230911 | 150500 | 15030040850 | 27050 | 27050 | 27050 | 27000 | 1410 |
| 254 | 20230911 | 150400 | 14991966450 | 27050 | 27000 | 27050 | 27000 | 274 |
| 255 | 20230911 | 150300 | 14984564450 | 27000 | 27000 | 27050 | 27000 | 1105 |
| 256 | 20230911 | 150200 | 14954726550 | 27050 | 27050 | 27050 | 27000 | 814 |
| 257 | 20230911 | 150100 | 14932719700 | 27000 | 27000 | 27050 | 27000 | 128 |
| 258 | 20230911 | 150000 | 14929258700 | 27000 | 27050 | 27050 | 27000 | 1518 |
| 259 | 20230911 | 145900 | 14888268000 | 27000 | 27000 | 27050 | 27000 | 499 |
| 260 | 20230911 | 145800 | 14874792550 | 27050 | 27050 | 27050 | 27000 | 574 |
| 261 | 20230911 | 145700 | 14859291650 | 27050 | 27050 | 27050 | 27000 | 319 |
| 262 | 20230911 | 145600 | 14850665750 | 27000 | 27050 | 27050 | 27000 | 521 |
| 263 | 20230911 | 145500 | 14836576650 | 27050 | 27050 | 27050 | 27050 | 1933 |
| 264 | 20230911 | 145400 | 14784289000 | 27050 | 27050 | 27050 | 27050 | 272 |
| 265 | 20230911 | 145300 | 14776931400 | 27050 | 27050 | 27050 | 27000 | 163 |
| 266 | 20230911 | 145200 | 14772524750 | 27000 | 27050 | 27050 | 27000 | 406 |
| 267 | 20230911 | 145100 | 14761552700 | 27050 | 27050 | 27050 | 27000 | 455 |
| 268 | 20230911 | 145000 | 14749258300 | 27000 | 27000 | 27050 | 27000 | 295 |
| 269 | 20230911 | 144900 | 14741288100 | 27050 | 27000 | 27050 | 26950 | 2986 |
| 270 | 20230911 | 144800 | 14660669150 | 27000 | 26950 | 27000 | 26950 | 462 |
| 271 | 20230911 | 144700 | 14648210900 | 27000 | 27000 | 27000 | 26950 | 192 |
| 272 | 20230911 | 144600 | 14643027100 | 27000 | 26950 | 27000 | 26950 | 1069 |
| 273 | 20230911 | 144500 | 14614214750 | 26950 | 27000 | 27000 | 26950 | 695 |
| 274 | 20230911 | 144400 | 14595476550 | 27000 | 27000 | 27050 | 27000 | 492 |
| 275 | 20230911 | 144300 | 14582190200 | 27000 | 27000 | 27050 | 27000 | 468 |
| 276 | 20230911 | 144200 | 14569543250 | 27000 | 27000 | 27050 | 27000 | 441 |
| 277 | 20230911 | 144100 | 14557629700 | 27000 | 27000 | 27050 | 27000 | 825 |
| 278 | 20230911 | 144000 | 14535351850 | 27050 | 27000 | 27050 | 27000 | 272 |
| 279 | 20230911 | 143900 | 14528004900 | 26950 | 27000 | 27050 | 26950 | 1077 |
| 280 | 20230911 | 143800 | 14498954450 | 27000 | 27000 | 27050 | 27000 | 1774 |
| 281 | 20230911 | 143700 | 14451052200 | 27050 | 27050 | 27100 | 27000 | 2183 |
| 282 | 20230911 | 143600 | 14392089200 | 27050 | 27050 | 27050 | 27000 | 498 |
| 283 | 20230911 | 143500 | 14378636250 | 27000 | 27050 | 27100 | 27000 | 1579 |
| 284 | 20230911 | 143400 | 14335972850 | 27100 | 27100 | 27100 | 27100 | 204 |
| 285 | 20230911 | 143300 | 14330444450 | 27100 | 27100 | 27100 | 27100 | 154 |
| 286 | 20230911 | 143200 | 14326271050 | 27100 | 27100 | 27150 | 27100 | 402 |
| 287 | 20230911 | 143100 | 14315374050 | 27100 | 27150 | 27150 | 27100 | 189 |
| 288 | 20230911 | 143000 | 14310248700 | 27150 | 27100 | 27150 | 27100 | 195 |
| 289 | 20230911 | 142900 | 14304960250 | 27100 | 27150 | 27150 | 27100 | 216 |
| 290 | 20230911 | 142800 | 14299103750 | 27150 | 27100 | 27150 | 27100 | 470 |
| 291 | 20230911 | 142700 | 14286353350 | 27150 | 27050 | 27150 | 27050 | 4711 |
| 292 | 20230911 | 142600 | 14158699500 | 27100 | 27100 | 27100 | 27050 | 1053 |
| 293 | 20230911 | 142500 | 14130213950 | 27050 | 27100 | 27100 | 27050 | 340 |
| 294 | 20230911 | 142400 | 14121011800 | 27050 | 27050 | 27050 | 27000 | 2322 |
| 295 | 20230911 | 142300 | 14058299400 | 27100 | 27000 | 27100 | 27000 | 753 |
| 296 | 20230911 | 142200 | 14037961850 | 27000 | 27050 | 27050 | 27000 | 891 |
| 297 | 20230911 | 142100 | 14013860950 | 27050 | 27050 | 27050 | 27050 | 509 |
| 298 | 20230911 | 142000 | 14000092500 | 27050 | 27050 | 27050 | 27000 | 574 |
| 299 | 20230911 | 141900 | 13984567100 | 27050 | 27000 | 27050 | 27000 | 1489 |
| 300 | 20230911 | 141800 | 13944355950 | 27050 | 27050 | 27050 | 27050 | 134 |
| 301 | 20230911 | 141700 | 13940731250 | 27050 | 27050 | 27050 | 27000 | 738 |
| 302 | 20230911 | 141600 | 13920769450 | 27050 | 27050 | 27050 | 27000 | 230 |
| 303 | 20230911 | 141500 | 13914553300 | 27050 | 27000 | 27050 | 27000 | 256 |
| 304 | 20230911 | 141400 | 13907629500 | 27000 | 27100 | 27100 | 27000 | 1108 |
| 305 | 20230911 | 141300 | 13877659950 | 27050 | 27100 | 27100 | 27050 | 293 |
| 306 | 20230911 | 141200 | 13869726950 | 27050 | 27050 | 27100 | 27050 | 862 |
| 307 | 20230911 | 141100 | 13846382100 | 27050 | 27100 | 27100 | 27050 | 192 |
| 308 | 20230911 | 141000 | 13841179800 | 27100 | 27100 | 27100 | 27050 | 590 |
| 309 | 20230911 | 140900 | 13825210450 | 27100 | 27050 | 27100 | 27000 | 1288 |
| 310 | 20230911 | 140800 | 13790338400 | 27050 | 27050 | 27100 | 27050 | 1263 |
| 311 | 20230911 | 140700 | 13756171450 | 27050 | 27100 | 27100 | 27050 | 244 |
| 312 | 20230911 | 140600 | 13749566050 | 27100 | 27150 | 27150 | 27100 | 1954 |
| 313 | 20230911 | 140500 | 13696612050 | 27100 | 27100 | 27150 | 27100 | 397 |
| 314 | 20230911 | 140400 | 13685845850 | 27100 | 27100 | 27150 | 27100 | 1924 |
| 315 | 20230911 | 140300 | 13633702700 | 27150 | 27150 | 27150 | 27150 | 725 |
| 316 | 20230911 | 140200 | 13614018950 | 27100 | 27100 | 27150 | 27050 | 1888 |
| 317 | 20230911 | 140100 | 13562857350 | 27100 | 27050 | 27100 | 27050 | 427 |
| 318 | 20230911 | 140000 | 13551285750 | 27100 | 27050 | 27100 | 27050 | 95 |
| 319 | 20230911 | 135900 | 13548711600 | 27050 | 27050 | 27100 | 27050 | 546 |
| 320 | 20230911 | 135800 | 13533937700 | 27100 | 27100 | 27100 | 27050 | 166 |
| 321 | 20230911 | 135700 | 13529443150 | 27100 | 27100 | 27150 | 27100 | 596 |
| 322 | 20230911 | 135600 | 13513289200 | 27100 | 27100 | 27100 | 27050 | 505 |
| 323 | 20230911 | 135500 | 13499605700 | 27100 | 27100 | 27100 | 27050 | 290 |
| 324 | 20230911 | 135400 | 13491747000 | 27100 | 27100 | 27100 | 27100 | 1082 |
| 325 | 20230911 | 135300 | 13462424800 | 27100 | 27100 | 27100 | 27050 | 603 |
| 326 | 20230911 | 135200 | 13446083600 | 27100 | 27100 | 27150 | 27100 | 499 |
| 327 | 20230911 | 135100 | 13432556450 | 27150 | 27100 | 27150 | 27100 | 81 |
| 328 | 20230911 | 135000 | 13430358500 | 27100 | 27150 | 27150 | 27050 | 1995 |
| 329 | 20230911 | 134900 | 13376356200 | 27150 | 27100 | 27150 | 27100 | 212 |
| 330 | 20230911 | 134800 | 13370608100 | 27100 | 27100 | 27150 | 27100 | 651 |
| 331 | 20230911 | 134700 | 13352962000 | 27100 | 27100 | 27100 | 27050 | 88 |
| 332 | 20230911 | 134600 | 13350577250 | 27100 | 27050 | 27150 | 27050 | 1633 |
| 333 | 20230911 | 134500 | 13306316300 | 27100 | 27100 | 27100 | 27050 | 224 |
| 334 | 20230911 | 134400 | 13300247850 | 27050 | 27050 | 27050 | 27050 | 299 |
| 335 | 20230911 | 134300 | 13292159900 | 27050 | 27100 | 27100 | 27050 | 79 |
| 336 | 20230911 | 134200 | 13290022850 | 27100 | 27100 | 27100 | 27000 | 91 |
| 337 | 20230911 | 134100 | 13287557750 | 26900 | 27100 | 27100 | 26900 | 6083 |
| 338 | 20230911 | 134000 | 13123545950 | 27050 | 27100 | 27100 | 27000 | 1828 |
| 339 | 20230911 | 133900 | 13074111450 | 27100 | 27100 | 27100 | 27100 | 242 |
| 340 | 20230911 | 133800 | 13067553250 | 27150 | 27150 | 27150 | 27150 | 62 |
| 341 | 20230911 | 133700 | 13065869950 | 27100 | 27150 | 27150 | 27100 | 381 |
| 342 | 20230911 | 133600 | 13055538500 | 27150 | 27150 | 27150 | 27100 | 405 |
| 343 | 20230911 | 133500 | 13044559950 | 27150 | 27050 | 27150 | 27050 | 617 |
| 344 | 20230911 | 133400 | 13027841650 | 27100 | 27100 | 27100 | 27100 | 293 |
| 345 | 20230911 | 133300 | 13019901350 | 27100 | 27050 | 27100 | 27050 | 1582 |
| 346 | 20230911 | 133200 | 12977106000 | 27050 | 27100 | 27100 | 27050 | 517 |
| 347 | 20230911 | 133100 | 12963114500 | 27100 | 27150 | 27150 | 27100 | 382 |
| 348 | 20230911 | 133000 | 12952753650 | 27100 | 27150 | 27150 | 27100 | 19 |
| 349 | 20230911 | 132900 | 12952238400 | 27150 | 27150 | 27150 | 27050 | 1815 |
| 350 | 20230911 | 132800 | 12902992150 | 27150 | 27150 | 27150 | 27150 | 27 |
| 351 | 20230911 | 132700 | 12902259100 | 27100 | 27100 | 27100 | 27050 | 2666 |
| 352 | 20230911 | 132600 | 12830025750 | 27100 | 27050 | 27100 | 27050 | 276 |
| 353 | 20230911 | 132500 | 12822556750 | 27050 | 27050 | 27050 | 27050 | 951 |
| 354 | 20230911 | 132400 | 12796832200 | 27050 | 27050 | 27050 | 27000 | 256 |
| 355 | 20230911 | 132300 | 12789914550 | 27050 | 27000 | 27050 | 27000 | 108 |
| 356 | 20230911 | 132200 | 12786998500 | 27050 | 27050 | 27050 | 27050 | 108 |
| 357 | 20230911 | 132100 | 12784077100 | 27050 | 27050 | 27050 | 27050 | 183 |
| 358 | 20230911 | 132000 | 12779126950 | 27050 | 27050 | 27050 | 27050 | 603 |
| 359 | 20230911 | 131900 | 12762815800 | 27050 | 27000 | 27050 | 27000 | 390 |
| 360 | 20230911 | 131800 | 12752271400 | 27000 | 27000 | 27050 | 27000 | 719 |
| 361 | 20230911 | 131700 | 12732858250 | 27000 | 27050 | 27050 | 27000 | 804 |
| 362 | 20230911 | 131600 | 12711149300 | 27050 | 27050 | 27100 | 27050 | 1449 |
| 363 | 20230911 | 131500 | 12671952000 | 27100 | 27050 | 27100 | 27050 | 974 |
| 364 | 20230911 | 131400 | 12645603900 | 27100 | 27050 | 27100 | 27050 | 111 |
| 365 | 20230911 | 131300 | 12642600750 | 27050 | 27100 | 27100 | 27050 | 684 |
| 366 | 20230911 | 131200 | 12624073300 | 27100 | 27050 | 27100 | 27050 | 2172 |
| 367 | 20230911 | 131100 | 12565271700 | 27050 | 27050 | 27050 | 26950 | 809 |
| 368 | 20230911 | 131000 | 12543397550 | 27050 | 26950 | 27050 | 26950 | 1686 |
| 369 | 20230911 | 130900 | 12497835100 | 26900 | 27050 | 27050 | 26900 | 6856 |
| 370 | 20230911 | 130800 | 12312800800 | 27100 | 27150 | 27150 | 27100 | 1051 |
| 371 | 20230911 | 130700 | 12284313800 | 27100 | 27250 | 27250 | 27100 | 3717 |
| 372 | 20230911 | 130600 | 12183304650 | 27250 | 27200 | 27250 | 27200 | 316 |
| 373 | 20230911 | 130500 | 12174707800 | 27200 | 27250 | 27250 | 27200 | 146 |
| 374 | 20230911 | 130400 | 12170736300 | 27250 | 27250 | 27250 | 27200 | 1030 |
| 375 | 20230911 | 130300 | 12142687700 | 27250 | 27300 | 27300 | 27200 | 865 |
| 376 | 20230911 | 130200 | 12119117800 | 27300 | 27300 | 27300 | 27250 | 5167 |
| 377 | 20230911 | 130100 | 11978059450 | 27250 | 27150 | 27300 | 27150 | 5843 |
| 378 | 20230911 | 130000 | 11819154150 | 27150 | 27250 | 27250 | 27150 | 2574 |
| 379 | 20230911 | 125900 | 11749115300 | 27200 | 27250 | 27250 | 27200 | 1530 |
| 380 | 20230911 | 125800 | 11707493550 | 27200 | 27200 | 27250 | 27200 | 1677 |
| 381 | 20230911 | 125700 | 11661860700 | 27200 | 27250 | 27300 | 27150 | 2655 |
| 382 | 20230911 | 125600 | 11589603750 | 27300 | 27300 | 27350 | 27300 | 1904 |
| 383 | 20230911 | 125500 | 11537624450 | 27350 | 27350 | 27350 | 27300 | 1458 |
| 384 | 20230911 | 125400 | 11497797200 | 27350 | 27350 | 27350 | 27300 | 2985 |
| 385 | 20230911 | 125300 | 11416176900 | 27350 | 27300 | 27350 | 27300 | 2391 |
| 386 | 20230911 | 125200 | 11350889400 | 27300 | 27300 | 27350 | 27200 | 16603 |
| 387 | 20230911 | 125100 | 10897783900 | 27250 | 27200 | 27300 | 27200 | 7758 |
| 388 | 20230911 | 125000 | 10686292550 | 27150 | 27200 | 27200 | 27150 | 11776 |
| 389 | 20230911 | 124900 | 10366013450 | 27150 | 27200 | 27200 | 27150 | 1912 |
| 390 | 20230911 | 124800 | 10314053650 | 27200 | 27200 | 27200 | 27150 | 89 |
| 391 | 20230911 | 124700 | 10311634250 | 27150 | 27100 | 27150 | 27050 | 4603 |
| 392 | 20230911 | 124600 | 10186793500 | 27100 | 27100 | 27100 | 27050 | 140 |
| 393 | 20230911 | 124500 | 10182999750 | 27100 | 27100 | 27100 | 27050 | 836 |
| 394 | 20230911 | 124400 | 10160356050 | 27100 | 27050 | 27100 | 27050 | 264 |
| 395 | 20230911 | 124300 | 10153204050 | 27050 | 27100 | 27100 | 27050 | 1125 |
| 396 | 20230911 | 124200 | 10122716800 | 27100 | 27150 | 27200 | 27100 | 3017 |
| 397 | 20230911 | 124100 | 10040903650 | 27150 | 27150 | 27150 | 27100 | 1498 |
| 398 | 20230911 | 124000 | 10000263950 | 27150 | 27150 | 27200 | 27100 | 10690 |
| 399 | 20230911 | 123900 | 9709972200 | 27150 | 27150 | 27150 | 27100 | 1509 |
| 400 | 20230911 | 123800 | 9669003300 | 27150 | 27050 | 27150 | 27000 | 5541 |
| 401 | 20230911 | 123700 | 9518900300 | 27050 | 27050 | 27050 | 27000 | 628 |
| 402 | 20230911 | 123600 | 9501915200 | 27050 | 27000 | 27050 | 27000 | 2819 |
| 403 | 20230911 | 123500 | 9425663200 | 27000 | 26950 | 27050 | 26900 | 6261 |
| 404 | 20230911 | 123400 | 9256712150 | 26950 | 26900 | 26950 | 26900 | 174 |
| 405 | 20230911 | 123300 | 9252030800 | 26900 | 26950 | 26950 | 26900 | 236 |
| 406 | 20230911 | 123200 | 9245682300 | 26950 | 26950 | 26950 | 26900 | 971 |
| 407 | 20230911 | 123100 | 9219555250 | 26900 | 26950 | 26950 | 26900 | 636 |
| 408 | 20230911 | 123000 | 9202446350 | 26950 | 26950 | 26950 | 26900 | 1244 |
| 409 | 20230911 | 122900 | 9168924100 | 26950 | 26950 | 26950 | 26950 | 406 |
| 410 | 20230911 | 122800 | 9157982400 | 26900 | 26950 | 26950 | 26900 | 93 |
| 411 | 20230911 | 122700 | 9155476150 | 26950 | 26950 | 26950 | 26950 | 127 |
| 412 | 20230911 | 122600 | 9152053500 | 26950 | 26900 | 26950 | 26900 | 214 |
| 413 | 20230911 | 122500 | 9146286750 | 26900 | 26800 | 26900 | 26800 | 5119 |
| 414 | 20230911 | 122400 | 9008801500 | 26750 | 26750 | 26750 | 26750 | 449 |
| 415 | 20230911 | 122300 | 8996790750 | 26750 | 26800 | 26800 | 26750 | 1074 |
| 416 | 20230911 | 122200 | 8968025050 | 26800 | 26800 | 26800 | 26750 | 340 |
| 417 | 20230911 | 122100 | 8958914600 | 26750 | 26750 | 26750 | 26750 | 373 |
| 418 | 20230911 | 122000 | 8948936850 | 26800 | 26800 | 26800 | 26750 | 416 |
| 419 | 20230911 | 121900 | 8937788100 | 26800 | 26750 | 26800 | 26750 | 232 |
| 420 | 20230911 | 121800 | 8931573350 | 26800 | 26750 | 26800 | 26750 | 709 |
| 421 | 20230911 | 121700 | 8912572500 | 26750 | 26800 | 26800 | 26750 | 62 |
| 422 | 20230911 | 121600 | 8910913900 | 26800 | 26800 | 26800 | 26800 | 2 |
| 423 | 20230911 | 121500 | 8910860300 | 26800 | 26750 | 26800 | 26750 | 40 |
| 424 | 20230911 | 121400 | 8909790200 | 26800 | 26750 | 26800 | 26750 | 861 |
| 425 | 20230911 | 121300 | 8886737500 | 26750 | 26700 | 26750 | 26700 | 14 |
| 426 | 20230911 | 121200 | 8886363500 | 26650 | 26650 | 26750 | 26650 | 1483 |
| 427 | 20230911 | 121100 | 8846840850 | 26750 | 26750 | 26750 | 26600 | 2848 |
| 428 | 20230911 | 121000 | 8770948850 | 26750 | 26800 | 26800 | 26700 | 2734 |
| 429 | 20230911 | 120900 | 8697883450 | 26750 | 26750 | 26800 | 26750 | 388 |
| 430 | 20230911 | 120800 | 8687504400 | 26750 | 26750 | 26750 | 26750 | 304 |
| 431 | 20230911 | 120700 | 8679372400 | 26800 | 26750 | 26800 | 26750 | 152 |
| 432 | 20230911 | 120600 | 8675298950 | 26750 | 26750 | 26750 | 26750 | 538 |
| 433 | 20230911 | 120500 | 8660907450 | 26750 | 26750 | 26750 | 26750 | 795 |
| 434 | 20230911 | 120400 | 8639641200 | 26750 | 26750 | 26750 | 26750 | 2729 |
| 435 | 20230911 | 120300 | 8566640450 | 26800 | 26800 | 26800 | 26750 | 546 |
| 436 | 20230911 | 120200 | 8552033600 | 26800 | 26800 | 26800 | 26800 | 567 |
| 437 | 20230911 | 120100 | 8536838000 | 26800 | 26800 | 26800 | 26800 | 456 |
| 438 | 20230911 | 120000 | 8524617200 | 26800 | 26850 | 26850 | 26800 | 272 |
| 439 | 20230911 | 115900 | 8517327550 | 26850 | 26800 | 26850 | 26800 | 322 |
| 440 | 20230911 | 115800 | 8508690900 | 26800 | 26850 | 26850 | 26800 | 174 |
| 441 | 20230911 | 115700 | 8504026900 | 26850 | 26850 | 26850 | 26800 | 48 |
| 442 | 20230911 | 115600 | 8502738600 | 26850 | 26800 | 26850 | 26800 | 224 |
| 443 | 20230911 | 115500 | 8496733400 | 26850 | 26850 | 26850 | 26850 | 632 |
| 444 | 20230911 | 115400 | 8479764200 | 26900 | 26900 | 26900 | 26850 | 187 |
| 445 | 20230911 | 115300 | 8474738850 | 26900 | 26900 | 26900 | 26900 | 79 |
| 446 | 20230911 | 115200 | 8472613750 | 26900 | 26850 | 26900 | 26850 | 327 |
| 447 | 20230911 | 115100 | 8463833300 | 26850 | 26800 | 26850 | 26800 | 292 |
| 448 | 20230911 | 115000 | 8456001400 | 26850 | 26800 | 26850 | 26800 | 587 |
| 449 | 20230911 | 114900 | 8440256150 | 26850 | 26800 | 26850 | 26800 | 998 |
| 450 | 20230911 | 114800 | 8413504650 | 26850 | 26850 | 26850 | 26850 | 376 |
| 451 | 20230911 | 114700 | 8403409050 | 26900 | 26900 | 26900 | 26900 | 30 |
| 452 | 20230911 | 114600 | 8402602050 | 26900 | 26850 | 26900 | 26850 | 268 |
| 453 | 20230911 | 114500 | 8395405900 | 26850 | 26850 | 26850 | 26850 | 327 |
| 454 | 20230911 | 114400 | 8386625950 | 26850 | 26850 | 26900 | 26850 | 215 |
| 455 | 20230911 | 114300 | 8380844700 | 26850 | 26900 | 26900 | 26850 | 365 |
| 456 | 20230911 | 114200 | 8371032000 | 26850 | 26850 | 26850 | 26850 | 813 |
| 457 | 20230911 | 114100 | 8349202950 | 26850 | 26800 | 26850 | 26800 | 72 |
| 458 | 20230911 | 114000 | 8347273300 | 26800 | 26850 | 26850 | 26800 | 458 |
| 459 | 20230911 | 113900 | 8334984850 | 26850 | 26850 | 26900 | 26800 | 528 |
| 460 | 20230911 | 113800 | 8320810150 | 26850 | 26850 | 26850 | 26800 | 973 |
| 461 | 20230911 | 113700 | 8294691800 | 26850 | 26850 | 26900 | 26850 | 1020 |
| 462 | 20230911 | 113600 | 8267302500 | 26900 | 26900 | 26900 | 26900 | 77 |
| 463 | 20230911 | 113500 | 8265231200 | 26900 | 26900 | 26950 | 26900 | 353 |
| 464 | 20230911 | 113400 | 8255718550 | 26900 | 26900 | 26950 | 26900 | 895 |
| 465 | 20230911 | 113300 | 8231643000 | 26900 | 26900 | 26950 | 26850 | 2291 |
| 466 | 20230911 | 113200 | 8170040950 | 26900 | 27000 | 27000 | 26900 | 2555 |
| 467 | 20230911 | 113100 | 8101223400 | 26950 | 27000 | 27000 | 26950 | 1541 |
| 468 | 20230911 | 113000 | 8059647950 | 26950 | 27000 | 27000 | 26950 | 560 |
| 469 | 20230911 | 112900 | 8044530850 | 27000 | 26950 | 27000 | 26950 | 296 |
| 470 | 20230911 | 112800 | 8036553550 | 26950 | 26950 | 27000 | 26950 | 519 |
| 471 | 20230911 | 112700 | 8022566450 | 26950 | 27000 | 27000 | 26950 | 1425 |
| 472 | 20230911 | 112600 | 7984120600 | 27000 | 27000 | 27050 | 27000 | 813 |
| 473 | 20230911 | 112500 | 7962169550 | 27050 | 27050 | 27050 | 27000 | 2547 |
| 474 | 20230911 | 112400 | 7893288300 | 27050 | 27100 | 27100 | 27050 | 1058 |
| 475 | 20230911 | 112300 | 7864643750 | 27100 | 27150 | 27200 | 27100 | 3352 |
| 476 | 20230911 | 112200 | 7773625700 | 27150 | 27050 | 27200 | 27050 | 9187 |
| 477 | 20230911 | 112100 | 7524196550 | 27000 | 27050 | 27100 | 26950 | 2251 |
| 478 | 20230911 | 112000 | 7463370000 | 27100 | 27100 | 27150 | 27050 | 3916 |
| 479 | 20230911 | 111900 | 7357308400 | 27100 | 27050 | 27100 | 26950 | 4285 |
| 480 | 20230911 | 111800 | 7241253350 | 26950 | 26900 | 27050 | 26900 | 10679 |
| 481 | 20230911 | 111700 | 6953122950 | 26900 | 26900 | 26900 | 26900 | 3155 |
| 482 | 20230911 | 111600 | 6868253450 | 26900 | 26900 | 27000 | 26900 | 2142 |
| 483 | 20230911 | 111500 | 6810546450 | 26900 | 26700 | 27000 | 26700 | 9012 |
| 484 | 20230911 | 111400 | 6568480550 | 26700 | 26650 | 26700 | 26650 | 254 |
| 485 | 20230911 | 111300 | 6561701350 | 26650 | 26700 | 26700 | 26650 | 1088 |
| 486 | 20230911 | 111200 | 6532699700 | 26700 | 26700 | 26750 | 26700 | 487 |
| 487 | 20230911 | 111100 | 6519694650 | 26750 | 26700 | 26750 | 26700 | 83 |
| 488 | 20230911 | 111000 | 6517477250 | 26750 | 26700 | 26750 | 26700 | 1620 |
| 489 | 20230911 | 110900 | 6474192750 | 26650 | 26650 | 26700 | 26650 | 1031 |
| 490 | 20230911 | 110800 | 6446713250 | 26650 | 26700 | 26700 | 26650 | 1055 |
| 491 | 20230911 | 110700 | 6418587900 | 26700 | 26700 | 26700 | 26700 | 296 |
| 492 | 20230911 | 110600 | 6410684700 | 26700 | 26650 | 26700 | 26600 | 3191 |
| 493 | 20230911 | 110500 | 6325521300 | 26650 | 26650 | 26650 | 26650 | 153 |
| 494 | 20230911 | 110400 | 6321443850 | 26650 | 26650 | 26650 | 26650 | 779 |
| 495 | 20230911 | 110300 | 6300683500 | 26550 | 26550 | 26600 | 26550 | 2640 |
| 496 | 20230911 | 110200 | 6230547750 | 26550 | 26500 | 26550 | 26500 | 5 |
| 497 | 20230911 | 110100 | 6230415050 | 26500 | 26550 | 26550 | 26500 | 256 |
| 498 | 20230911 | 110000 | 6223625750 | 26550 | 26450 | 26550 | 26450 | 356 |
| 499 | 20230911 | 105900 | 6214178900 | 26500 | 26500 | 26500 | 26500 | 241 |
| 500 | 20230911 | 105800 | 6207792400 | 26450 | 26450 | 26500 | 26450 | 2018 |
| 501 | 20230911 | 105700 | 6154410950 | 26450 | 26500 | 26500 | 26450 | 1219 |
| 502 | 20230911 | 105600 | 6122136500 | 26500 | 26500 | 26550 | 26450 | 2019 |
| 503 | 20230911 | 105500 | 6068636300 | 26500 | 26450 | 26500 | 26450 | 550 |
| 504 | 20230911 | 105400 | 6054073150 | 26450 | 26500 | 26500 | 26450 | 661 |
| 505 | 20230911 | 105300 | 6036557300 | 26500 | 26450 | 26500 | 26450 | 1494 |
| 506 | 20230911 | 105200 | 5997039500 | 26400 | 26400 | 26450 | 26400 | 392 |
| 507 | 20230911 | 105100 | 5986690550 | 26400 | 26450 | 26450 | 26400 | 1045 |
| 508 | 20230911 | 105000 | 5959059300 | 26450 | 26400 | 26450 | 26400 | 812 |
| 509 | 20230911 | 104900 | 5937600750 | 26400 | 26400 | 26400 | 26400 | 234 |
| 510 | 20230911 | 104800 | 5931423150 | 26350 | 26300 | 26350 | 26300 | 1096 |
| 511 | 20230911 | 104700 | 5902581550 | 26350 | 26300 | 26350 | 26300 | 631 |
| 512 | 20230911 | 104600 | 5885956200 | 26300 | 26350 | 26350 | 26300 | 15 |
| 513 | 20230911 | 104500 | 5885561600 | 26300 | 26300 | 26300 | 26300 | 574 |
| 514 | 20230911 | 104400 | 5870465400 | 26300 | 26300 | 26300 | 26300 | 161 |
| 515 | 20230911 | 104300 | 5866231100 | 26300 | 26300 | 26300 | 26300 | 230 |
| 516 | 20230911 | 104200 | 5860182100 | 26300 | 26300 | 26300 | 26300 | 423 |
| 517 | 20230911 | 104100 | 5849057200 | 26300 | 26300 | 26300 | 26200 | 988 |
| 518 | 20230911 | 104000 | 5823077950 | 26300 | 26250 | 26300 | 26250 | 400 |
| 519 | 20230911 | 103900 | 5812577850 | 26300 | 26250 | 26300 | 26250 | 111 |
| 520 | 20230911 | 103800 | 5809663950 | 26250 | 26250 | 26250 | 26250 | 819 |
| 521 | 20230911 | 103700 | 5788165200 | 26250 | 26250 | 26250 | 26200 | 610 |
| 522 | 20230911 | 103600 | 5772162700 | 26250 | 26250 | 26250 | 26250 | 307 |
| 523 | 20230911 | 103500 | 5764103950 | 26200 | 26250 | 26250 | 26200 | 2212 |
| 524 | 20230911 | 103400 | 5706128100 | 26300 | 26300 | 26300 | 26300 | 2 |
| 525 | 20230911 | 103300 | 5706075500 | 26300 | 26250 | 26300 | 26250 | 108 |
| 526 | 20230911 | 103200 | 5703240450 | 26250 | 26250 | 26250 | 26250 | 473 |
| 527 | 20230911 | 103100 | 5690824200 | 26250 | 26250 | 26250 | 26250 | 330 |
| 528 | 20230911 | 103000 | 5682161700 | 26300 | 26250 | 26300 | 26250 | 530 |
| 529 | 20230911 | 102900 | 5668248700 | 26250 | 26200 | 26250 | 26200 | 98 |
| 530 | 20230911 | 102800 | 5665679250 | 26200 | 26200 | 26200 | 26150 | 2526 |
| 531 | 20230911 | 102700 | 5599498200 | 26200 | 26200 | 26200 | 26200 | 500 |
| 532 | 20230911 | 102600 | 5586398200 | 26200 | 26150 | 26200 | 26150 | 595 |
| 533 | 20230911 | 102500 | 5570815200 | 26200 | 26200 | 26200 | 26150 | 3100 |
| 534 | 20230911 | 102400 | 5489683700 | 26200 | 26300 | 26300 | 26200 | 2373 |
| 535 | 20230911 | 102300 | 5427446900 | 26300 | 26250 | 26300 | 26250 | 24 |
| 536 | 20230911 | 102200 | 5426816600 | 26250 | 26250 | 26250 | 26250 | 553 |
| 537 | 20230911 | 102100 | 5412300350 | 26250 | 26200 | 26250 | 26150 | 428 |
| 538 | 20230911 | 102000 | 5401100150 | 26150 | 26200 | 26250 | 26150 | 522 |
| 539 | 20230911 | 101900 | 5387435850 | 26200 | 26200 | 26200 | 26150 | 1869 |
| 540 | 20230911 | 101800 | 5338471900 | 26200 | 26250 | 26250 | 26200 | 3222 |
| 541 | 20230911 | 101700 | 5254016300 | 26300 | 26250 | 26300 | 26250 | 806 |
| 542 | 20230911 | 101600 | 5232857600 | 26250 | 26250 | 26300 | 26250 | 67 |
| 543 | 20230911 | 101500 | 5231098750 | 26250 | 26350 | 26350 | 26200 | 3869 |
| 544 | 20230911 | 101400 | 5129566100 | 26300 | 26350 | 26350 | 26300 | 272 |
| 545 | 20230911 | 101300 | 5122411400 | 26300 | 26300 | 26300 | 26250 | 382 |
| 546 | 20230911 | 101200 | 5112366900 | 26250 | 26300 | 26300 | 26250 | 1160 |
| 547 | 20230911 | 101100 | 5081899550 | 26300 | 26300 | 26300 | 26300 | 637 |
| 548 | 20230911 | 101000 | 5065146450 | 26300 | 26350 | 26350 | 26250 | 4843 |
| 549 | 20230911 | 100900 | 4937868400 | 26350 | 26300 | 26350 | 26300 | 1163 |
| 550 | 20230911 | 100800 | 4907281450 | 26300 | 26300 | 26300 | 26300 | 2095 |
| 551 | 20230911 | 100700 | 4852182950 | 26300 | 26350 | 26350 | 26300 | 237 |
| 552 | 20230911 | 100600 | 4845938250 | 26350 | 26350 | 26350 | 26300 | 1945 |
| 553 | 20230911 | 100500 | 4794706450 | 26350 | 26400 | 26400 | 26350 | 275 |
| 554 | 20230911 | 100400 | 4787459200 | 26400 | 26350 | 26400 | 26350 | 178 |
| 555 | 20230911 | 100300 | 4782761750 | 26400 | 26350 | 26400 | 26350 | 2616 |
| 556 | 20230911 | 100200 | 4713828750 | 26400 | 26350 | 26400 | 26350 | 2615 |
| 557 | 20230911 | 100100 | 4644906050 | 26400 | 26350 | 26400 | 26350 | 433 |
| 558 | 20230911 | 100000 | 4633482000 | 26350 | 26450 | 26450 | 26350 | 3170 |
| 559 | 20230911 | 095900 | 4549805200 | 26450 | 26450 | 26450 | 26400 | 869 |
| 560 | 20230911 | 095800 | 4526826300 | 26450 | 26500 | 26500 | 26400 | 4942 |
| 561 | 20230911 | 095700 | 4396114950 | 26450 | 26550 | 26550 | 26450 | 7151 |
| 562 | 20230911 | 095600 | 4206523100 | 26550 | 26600 | 26600 | 26550 | 222 |
| 563 | 20230911 | 095500 | 4200622650 | 26600 | 26550 | 26600 | 26550 | 878 |
| 564 | 20230911 | 095400 | 4177300150 | 26600 | 26550 | 26600 | 26550 | 118 |
| 565 | 20230911 | 095300 | 4174163950 | 26600 | 26600 | 26600 | 26550 | 700 |
| 566 | 20230911 | 095200 | 4155557400 | 26550 | 26600 | 26600 | 26550 | 191 |
| 567 | 20230911 | 095100 | 4150483550 | 26600 | 26550 | 26600 | 26550 | 660 |
| 568 | 20230911 | 095000 | 4132929400 | 26600 | 26550 | 26600 | 26550 | 329 |
| 569 | 20230911 | 094900 | 4124182050 | 26550 | 26550 | 26550 | 26500 | 2153 |
| 570 | 20230911 | 094800 | 4067022750 | 26500 | 26500 | 26550 | 26500 | 971 |
| 571 | 20230911 | 094700 | 4041285600 | 26500 | 26550 | 26550 | 26500 | 1035 |
| 572 | 20230911 | 094600 | 4013857600 | 26500 | 26550 | 26550 | 26500 | 258 |
| 573 | 20230911 | 094500 | 4007017650 | 26550 | 26500 | 26550 | 26450 | 1325 |
| 574 | 20230911 | 094400 | 3971907250 | 26500 | 26550 | 26600 | 26450 | 2402 |
| 575 | 20230911 | 094300 | 3908252150 | 26550 | 26550 | 26600 | 26550 | 2141 |
| 576 | 20230911 | 094200 | 3851357700 | 26550 | 26600 | 26600 | 26550 | 452 |
| 577 | 20230911 | 094100 | 3839340250 | 26600 | 26650 | 26650 | 26550 | 406 |
| 578 | 20230911 | 094000 | 3828540850 | 26600 | 26600 | 26600 | 26600 | 900 |
| 579 | 20230911 | 093900 | 3804600850 | 26600 | 26550 | 26600 | 26550 | 1658 |
| 580 | 20230911 | 093800 | 3760541200 | 26500 | 26650 | 26650 | 26500 | 3804 |
| 581 | 20230911 | 093700 | 3659510050 | 26650 | 26650 | 26650 | 26600 | 3982 |
| 582 | 20230911 | 093600 | 3553510150 | 26700 | 26700 | 26750 | 26650 | 2739 |
| 583 | 20230911 | 093500 | 3480434350 | 26700 | 26750 | 26750 | 26700 | 369 |
| 584 | 20230911 | 093400 | 3470564150 | 26700 | 26750 | 26750 | 26700 | 717 |
| 585 | 20230911 | 093300 | 3451400600 | 26750 | 26650 | 26750 | 26650 | 2806 |
| 586 | 20230911 | 093200 | 3376549200 | 26700 | 26850 | 26850 | 26650 | 3588 |
| 587 | 20230911 | 093100 | 3280671450 | 26850 | 26800 | 26850 | 26800 | 827 |
| 588 | 20230911 | 093000 | 3258503050 | 26800 | 26850 | 26850 | 26750 | 1783 |
| 589 | 20230911 | 092900 | 3210708250 | 26900 | 26900 | 26900 | 26800 | 1573 |
| 590 | 20230911 | 092800 | 3168481800 | 26900 | 27000 | 27000 | 26850 | 2398 |
| 591 | 20230911 | 092700 | 3103829050 | 27000 | 27050 | 27050 | 27000 | 630 |
| 592 | 20230911 | 092600 | 3086808600 | 27000 | 27050 | 27100 | 27000 | 1512 |
| 593 | 20230911 | 092500 | 3045914600 | 27150 | 27150 | 27150 | 27050 | 1325 |
| 594 | 20230911 | 092400 | 3009982600 | 27100 | 27150 | 27200 | 27050 | 1454 |
| 595 | 20230911 | 092300 | 2970507650 | 27150 | 27100 | 27200 | 27100 | 3771 |
| 596 | 20230911 | 092200 | 2868141400 | 27150 | 27150 | 27150 | 27100 | 957 |
| 597 | 20230911 | 092100 | 2842177300 | 27150 | 27100 | 27200 | 27100 | 1123 |
| 598 | 20230911 | 092000 | 2811695350 | 27100 | 27150 | 27200 | 27050 | 2868 |
| 599 | 20230911 | 091900 | 2733921050 | 27150 | 27100 | 27200 | 27100 | 9675 |
| 600 | 20230911 | 091800 | 2471177450 | 27050 | 27100 | 27150 | 27050 | 10053 |
| 601 | 20230911 | 091700 | 2198801950 | 27100 | 27100 | 27150 | 27050 | 6968 |
| 602 | 20230911 | 091600 | 2009890450 | 27100 | 27000 | 27100 | 26950 | 7879 |
| 603 | 20230911 | 091500 | 1796750100 | 27000 | 26900 | 27000 | 26900 | 10798 |
| 604 | 20230911 | 091400 | 1505608200 | 26900 | 26750 | 26950 | 26750 | 11061 |
| 605 | 20230911 | 091300 | 1208732100 | 26750 | 26700 | 26750 | 26700 | 2778 |
| 606 | 20230911 | 091200 | 1134431300 | 26700 | 26700 | 26750 | 26600 | 2390 |
| 607 | 20230911 | 091100 | 1070622350 | 26700 | 26750 | 26750 | 26700 | 281 |
| 608 | 20230911 | 091000 | 1063112450 | 26750 | 26650 | 26750 | 26650 | 3682 |
| 609 | 20230911 | 090900 | 964771950 | 26700 | 26600 | 26700 | 26600 | 958 |
| 610 | 20230911 | 090800 | 939282000 | 26650 | 26700 | 26750 | 26600 | 5145 |
| 611 | 20230911 | 090700 | 802291500 | 26750 | 26850 | 26850 | 26700 | 873 |
| 612 | 20230911 | 090600 | 778920000 | 26850 | 26750 | 26850 | 26750 | 7507 |
| 613 | 20230911 | 090500 | 577571000 | 26750 | 26750 | 26800 | 26750 | 2560 |
| 614 | 20230911 | 090400 | 509046000 | 26750 | 26550 | 26750 | 26500 | 4939 |
| 615 | 20230911 | 090300 | 377413600 | 26500 | 26600 | 26600 | 26500 | 1974 |
| 616 | 20230911 | 090200 | 324999250 | 26500 | 26500 | 26650 | 26450 | 1827 |
| 617 | 20230911 | 090100 | 276503900 | 26500 | 26450 | 26550 | 26400 | 2471 |
| 618 | 20230911 | 090000 | 211094400 | 26500 | 26700 | 26700 | 26500 | 7880 |