33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 3 | 20230907 | 191100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20230907 | 191000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20230907 | 190900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20230907 | 190800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20230907 | 190700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20230907 | 190600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20230907 | 190500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20230907 | 190400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20230907 | 190300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20230907 | 190200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20230907 | 190100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20230907 | 190000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20230907 | 185900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20230907 | 185800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20230907 | 185700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20230907 | 185600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20230907 | 185500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20230907 | 185400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20230907 | 185300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20230907 | 185200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20230907 | 185100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20230907 | 185000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20230907 | 184900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20230907 | 184800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20230907 | 184700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20230907 | 184600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20230907 | 184500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20230907 | 184400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20230907 | 184300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20230907 | 184200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 33 | 20230907 | 184100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20230907 | 184000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20230907 | 183900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20230907 | 183800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20230907 | 183700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20230907 | 183600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20230907 | 183500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20230907 | 183400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20230907 | 183300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20230907 | 183200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20230907 | 183100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20230907 | 183000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20230907 | 182900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20230907 | 182800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20230907 | 182700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20230907 | 182600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20230907 | 182500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20230907 | 182400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20230907 | 182300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20230907 | 182200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20230907 | 182100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20230907 | 182000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20230907 | 181900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20230907 | 181800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20230907 | 181700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20230907 | 181600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20230907 | 181500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20230907 | 181400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20230907 | 181300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20230907 | 181200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 63 | 20230907 | 181100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20230907 | 181000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20230907 | 180900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20230907 | 180800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20230907 | 180700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20230907 | 180600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20230907 | 180500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20230907 | 180400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20230907 | 180300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20230907 | 180200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20230907 | 180100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20230907 | 180000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20230907 | 175900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20230907 | 175800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20230907 | 175700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20230907 | 175600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20230907 | 175500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20230907 | 175400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20230907 | 175300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20230907 | 175200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20230907 | 175100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20230907 | 175000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20230907 | 174900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20230907 | 174800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20230907 | 174700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20230907 | 174600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20230907 | 174500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20230907 | 174400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20230907 | 174300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20230907 | 174200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 93 | 20230907 | 174100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20230907 | 174000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20230907 | 173900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20230907 | 173800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20230907 | 173700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20230907 | 173600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20230907 | 173500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20230907 | 173400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20230907 | 173300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20230907 | 173200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20230907 | 173100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20230907 | 173000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20230907 | 172900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20230907 | 172800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20230907 | 172700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20230907 | 172600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20230907 | 172500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20230907 | 172400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20230907 | 172300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20230907 | 172200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20230907 | 172100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20230907 | 172000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20230907 | 171900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20230907 | 171800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20230907 | 171700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20230907 | 171600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20230907 | 171500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20230907 | 171400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20230907 | 171300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20230907 | 171200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 123 | 20230907 | 171100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20230907 | 171000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20230907 | 170900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20230907 | 170800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20230907 | 170700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20230907 | 170600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20230907 | 170500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20230907 | 170400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20230907 | 170300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20230907 | 170200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20230907 | 170100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20230907 | 170000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20230907 | 165900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20230907 | 165800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20230907 | 165700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20230907 | 165600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20230907 | 165500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20230907 | 165400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20230907 | 165300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20230907 | 165200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20230907 | 165100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20230907 | 165000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20230907 | 164900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20230907 | 164800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20230907 | 164700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20230907 | 164600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20230907 | 164500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20230907 | 164400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20230907 | 164300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20230907 | 164200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 153 | 20230907 | 164100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20230907 | 164000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20230907 | 163900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20230907 | 163800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20230907 | 163700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20230907 | 163600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20230907 | 163500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20230907 | 163400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20230907 | 163300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20230907 | 163200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20230907 | 163100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20230907 | 163000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20230907 | 162900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20230907 | 162800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20230907 | 162700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20230907 | 162600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20230907 | 162500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20230907 | 162400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20230907 | 162300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20230907 | 162200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20230907 | 162100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20230907 | 162000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20230907 | 161900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20230907 | 161800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20230907 | 161700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20230907 | 161600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20230907 | 161500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20230907 | 161400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20230907 | 161300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20230907 | 161200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 183 | 20230907 | 161100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20230907 | 161000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20230907 | 160900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20230907 | 160800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20230907 | 160700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20230907 | 160600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20230907 | 160500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230907 | 160400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230907 | 160300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230907 | 160200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230907 | 160100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230907 | 160000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230907 | 155900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230907 | 155800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230907 | 155700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230907 | 155600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20230907 | 155500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20230907 | 155400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20230907 | 155300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20230907 | 155200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20230907 | 155100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20230907 | 155000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20230907 | 154900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20230907 | 154800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20230907 | 154700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20230907 | 154600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20230907 | 154500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20230907 | 154400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20230907 | 154300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20230907 | 154200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 213 | 20230907 | 154100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20230907 | 154000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20230907 | 153900 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20230907 | 153800 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20230907 | 153700 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20230907 | 153600 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20230907 | 153500 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20230907 | 153400 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20230907 | 153300 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20230907 | 153200 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20230907 | 153100 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20230907 | 153000 | 15290259400 | 26900 | 26900 | 26900 | 26900 | 13142 |
| 225 | 20230907 | 152900 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20230907 | 152800 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20230907 | 152700 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20230907 | 152600 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20230907 | 152500 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20230907 | 152400 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20230907 | 152300 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20230907 | 152200 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20230907 | 152100 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20230907 | 152000 | 14936739600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20230907 | 151900 | 14936739600 | 26900 | 26950 | 26950 | 26850 | 1254 |
| 236 | 20230907 | 151800 | 14903002300 | 26950 | 26950 | 26950 | 26900 | 4993 |
| 237 | 20230907 | 151700 | 14768681700 | 26950 | 26900 | 26950 | 26900 | 726 |
| 238 | 20230907 | 151600 | 14749122100 | 26900 | 26950 | 26950 | 26900 | 870 |
| 239 | 20230907 | 151500 | 14725702200 | 26950 | 26950 | 26950 | 26900 | 992 |
| 240 | 20230907 | 151400 | 14698998750 | 26950 | 26950 | 26950 | 26900 | 658 |
| 241 | 20230907 | 151300 | 14681273300 | 26900 | 26950 | 26950 | 26900 | 660 |
| 242 | 20230907 | 151200 | 14663511750 | 26950 | 26900 | 26950 | 26900 | 1244 |
| 243 | 20230907 | 151100 | 14630014550 | 26900 | 26950 | 26950 | 26900 | 155 |
| 244 | 20230907 | 151000 | 14625842500 | 26900 | 26950 | 26950 | 26900 | 2494 |
| 245 | 20230907 | 150900 | 14558676200 | 26950 | 26950 | 26950 | 26900 | 579 |
| 246 | 20230907 | 150800 | 14543083850 | 26950 | 26950 | 26950 | 26950 | 1543 |
| 247 | 20230907 | 150700 | 14501500000 | 26950 | 27000 | 27000 | 26950 | 391 |
| 248 | 20230907 | 150600 | 14490944900 | 27000 | 27000 | 27000 | 26950 | 753 |
| 249 | 20230907 | 150500 | 14470617650 | 26950 | 27000 | 27000 | 26950 | 1342 |
| 250 | 20230907 | 150400 | 14434434500 | 27000 | 26950 | 27000 | 26950 | 1451 |
| 251 | 20230907 | 150300 | 14395274000 | 26950 | 26950 | 27000 | 26950 | 1246 |
| 252 | 20230907 | 150200 | 14361678200 | 26950 | 26950 | 27000 | 26950 | 2399 |
| 253 | 20230907 | 150100 | 14297009750 | 27000 | 26950 | 27000 | 26950 | 939 |
| 254 | 20230907 | 150000 | 14271702750 | 26950 | 26900 | 26950 | 26900 | 769 |
| 255 | 20230907 | 145900 | 14250989150 | 26900 | 26900 | 26950 | 26900 | 529 |
| 256 | 20230907 | 145800 | 14236733000 | 26900 | 26900 | 26950 | 26850 | 1556 |
| 257 | 20230907 | 145700 | 14194862150 | 26900 | 26950 | 26950 | 26900 | 1924 |
| 258 | 20230907 | 145600 | 14143013900 | 27000 | 26900 | 27000 | 26900 | 1703 |
| 259 | 20230907 | 145500 | 14097116450 | 26900 | 26950 | 26950 | 26900 | 309 |
| 260 | 20230907 | 145400 | 14088789500 | 26950 | 26950 | 26950 | 26900 | 669 |
| 261 | 20230907 | 145300 | 14070760400 | 26900 | 26950 | 26950 | 26900 | 2389 |
| 262 | 20230907 | 145200 | 14006483400 | 26950 | 26950 | 26950 | 26900 | 624 |
| 263 | 20230907 | 145100 | 13989669450 | 26950 | 26950 | 26950 | 26900 | 935 |
| 264 | 20230907 | 145000 | 13964475900 | 26950 | 26950 | 27000 | 26950 | 473 |
| 265 | 20230907 | 144900 | 13951724250 | 26950 | 26950 | 27000 | 26900 | 863 |
| 266 | 20230907 | 144800 | 13928464350 | 26950 | 26900 | 26950 | 26900 | 272 |
| 267 | 20230907 | 144700 | 13921134050 | 26900 | 26950 | 27000 | 26900 | 2146 |
| 268 | 20230907 | 144600 | 13863351300 | 26950 | 26950 | 26950 | 26900 | 875 |
| 269 | 20230907 | 144500 | 13839770100 | 26950 | 26950 | 27000 | 26850 | 1564 |
| 270 | 20230907 | 144400 | 13797675750 | 26950 | 27000 | 27000 | 26900 | 786 |
| 271 | 20230907 | 144300 | 13776492000 | 26950 | 26900 | 26950 | 26900 | 566 |
| 272 | 20230907 | 144200 | 13761238650 | 26900 | 26900 | 26950 | 26900 | 989 |
| 273 | 20230907 | 144100 | 13734585800 | 26900 | 26900 | 26900 | 26850 | 934 |
| 274 | 20230907 | 144000 | 13709466650 | 26900 | 26900 | 26900 | 26850 | 1377 |
| 275 | 20230907 | 143900 | 13672425950 | 26900 | 26900 | 26900 | 26850 | 1009 |
| 276 | 20230907 | 143800 | 13645284050 | 26950 | 26900 | 26950 | 26900 | 1212 |
| 277 | 20230907 | 143700 | 13612679150 | 26900 | 26950 | 26950 | 26900 | 924 |
| 278 | 20230907 | 143600 | 13587799200 | 26900 | 26950 | 26950 | 26900 | 712 |
| 279 | 20230907 | 143500 | 13568622100 | 26950 | 26950 | 26950 | 26900 | 159 |
| 280 | 20230907 | 143400 | 13564337800 | 26900 | 26900 | 26950 | 26900 | 517 |
| 281 | 20230907 | 143300 | 13550429350 | 26900 | 26950 | 26950 | 26900 | 804 |
| 282 | 20230907 | 143200 | 13528774650 | 26950 | 26950 | 26950 | 26900 | 790 |
| 283 | 20230907 | 143100 | 13507500700 | 26950 | 26900 | 26950 | 26900 | 577 |
| 284 | 20230907 | 143000 | 13491952100 | 26900 | 26900 | 26950 | 26900 | 1193 |
| 285 | 20230907 | 142900 | 13459844700 | 26950 | 26900 | 26950 | 26900 | 644 |
| 286 | 20230907 | 142800 | 13442504150 | 26900 | 26950 | 26950 | 26900 | 541 |
| 287 | 20230907 | 142700 | 13427928300 | 26900 | 26900 | 26900 | 26850 | 876 |
| 288 | 20230907 | 142600 | 13404364450 | 26900 | 26850 | 26950 | 26850 | 633 |
| 289 | 20230907 | 142500 | 13387336000 | 26850 | 26950 | 26950 | 26850 | 492 |
| 290 | 20230907 | 142400 | 13374101250 | 26950 | 27000 | 27000 | 26900 | 1050 |
| 291 | 20230907 | 142300 | 13345808650 | 27000 | 26950 | 27000 | 26900 | 619 |
| 292 | 20230907 | 142200 | 13329126550 | 26900 | 27000 | 27000 | 26850 | 1352 |
| 293 | 20230907 | 142100 | 13292785350 | 26950 | 26900 | 27000 | 26900 | 1734 |
| 294 | 20230907 | 142000 | 13246053950 | 26950 | 26900 | 26950 | 26900 | 211 |
| 295 | 20230907 | 141900 | 13240368400 | 26900 | 27000 | 27000 | 26900 | 768 |
| 296 | 20230907 | 141800 | 13219677500 | 26950 | 26950 | 27000 | 26900 | 636 |
| 297 | 20230907 | 141700 | 13202544100 | 26900 | 26950 | 26950 | 26900 | 673 |
| 298 | 20230907 | 141600 | 13184407500 | 26950 | 26900 | 26950 | 26900 | 666 |
| 299 | 20230907 | 141500 | 13166458950 | 26900 | 26900 | 26950 | 26900 | 1040 |
| 300 | 20230907 | 141400 | 13138481150 | 26850 | 26900 | 26900 | 26850 | 445 |
| 301 | 20230907 | 141300 | 13126516450 | 26850 | 26850 | 26900 | 26800 | 1623 |
| 302 | 20230907 | 141200 | 13082933800 | 26850 | 26900 | 26900 | 26850 | 1065 |
| 303 | 20230907 | 141100 | 13054310350 | 26900 | 26800 | 26900 | 26800 | 1536 |
| 304 | 20230907 | 141000 | 13013088700 | 26850 | 26850 | 26850 | 26800 | 112 |
| 305 | 20230907 | 140900 | 13010081550 | 26800 | 26850 | 26850 | 26800 | 501 |
| 306 | 20230907 | 140800 | 12996631750 | 26850 | 26850 | 26850 | 26800 | 433 |
| 307 | 20230907 | 140700 | 12985008600 | 26800 | 26800 | 26850 | 26800 | 995 |
| 308 | 20230907 | 140600 | 12958341900 | 26800 | 26850 | 26850 | 26800 | 800 |
| 309 | 20230907 | 140500 | 12936894400 | 26800 | 26800 | 26850 | 26800 | 678 |
| 310 | 20230907 | 140400 | 12918723200 | 26800 | 26800 | 26800 | 26750 | 159 |
| 311 | 20230907 | 140300 | 12914463050 | 26800 | 26800 | 26800 | 26750 | 438 |
| 312 | 20230907 | 140200 | 12902729100 | 26800 | 26800 | 26800 | 26750 | 490 |
| 313 | 20230907 | 140100 | 12889600500 | 26800 | 26800 | 26850 | 26800 | 2248 |
| 314 | 20230907 | 140000 | 12829353350 | 26800 | 26850 | 26850 | 26800 | 1348 |
| 315 | 20230907 | 135900 | 12793213150 | 26850 | 26850 | 26850 | 26800 | 181 |
| 316 | 20230907 | 135800 | 12788356700 | 26800 | 26900 | 26900 | 26800 | 955 |
| 317 | 20230907 | 135700 | 12762712200 | 26850 | 26900 | 26900 | 26850 | 158 |
| 318 | 20230907 | 135600 | 12758462800 | 26900 | 26850 | 26900 | 26850 | 819 |
| 319 | 20230907 | 135500 | 12736472600 | 26850 | 26850 | 26850 | 26800 | 713 |
| 320 | 20230907 | 135400 | 12717335850 | 26800 | 26800 | 26850 | 26800 | 1098 |
| 321 | 20230907 | 135300 | 12687878650 | 26800 | 26850 | 26850 | 26800 | 1781 |
| 322 | 20230907 | 135200 | 12640121000 | 26850 | 26850 | 26850 | 26800 | 979 |
| 323 | 20230907 | 135100 | 12613875300 | 26850 | 26800 | 26850 | 26800 | 302 |
| 324 | 20230907 | 135000 | 12605772100 | 26850 | 26850 | 26850 | 26800 | 168 |
| 325 | 20230907 | 134900 | 12601261350 | 26850 | 26900 | 26900 | 26850 | 644 |
| 326 | 20230907 | 134800 | 12583969850 | 26850 | 26850 | 26900 | 26850 | 804 |
| 327 | 20230907 | 134700 | 12562376600 | 26850 | 26850 | 26900 | 26850 | 1291 |
| 328 | 20230907 | 134600 | 12527709900 | 26900 | 26900 | 26900 | 26850 | 156 |
| 329 | 20230907 | 134500 | 12523517250 | 26900 | 26850 | 26900 | 26850 | 311 |
| 330 | 20230907 | 134400 | 12515158800 | 26850 | 26900 | 26900 | 26850 | 232 |
| 331 | 20230907 | 134300 | 12508926050 | 26850 | 26850 | 26900 | 26850 | 657 |
| 332 | 20230907 | 134200 | 12491278250 | 26900 | 26850 | 26900 | 26850 | 591 |
| 333 | 20230907 | 134100 | 12475396850 | 26850 | 26850 | 26900 | 26850 | 1165 |
| 334 | 20230907 | 134000 | 12444108300 | 26900 | 26850 | 26900 | 26850 | 1919 |
| 335 | 20230907 | 133900 | 12392515550 | 26850 | 27050 | 27050 | 26850 | 13165 |
| 336 | 20230907 | 133800 | 12037496800 | 27000 | 27000 | 27050 | 27000 | 518 |
| 337 | 20230907 | 133700 | 12023489350 | 27000 | 27050 | 27050 | 27000 | 1170 |
| 338 | 20230907 | 133600 | 11991842700 | 27050 | 27050 | 27100 | 27050 | 237 |
| 339 | 20230907 | 133500 | 11985421800 | 27050 | 27100 | 27100 | 27050 | 87 |
| 340 | 20230907 | 133400 | 11983068150 | 27100 | 27100 | 27100 | 27050 | 2123 |
| 341 | 20230907 | 133300 | 11925625250 | 27100 | 27100 | 27150 | 27100 | 297 |
| 342 | 20230907 | 133200 | 11917572500 | 27100 | 27100 | 27150 | 27100 | 1787 |
| 343 | 20230907 | 133100 | 11869138900 | 27100 | 27150 | 27150 | 27100 | 564 |
| 344 | 20230907 | 133000 | 11853831350 | 27150 | 27150 | 27150 | 27150 | 1122 |
| 345 | 20230907 | 132900 | 11823369050 | 27150 | 27150 | 27150 | 27100 | 1088 |
| 346 | 20230907 | 132800 | 11793832550 | 27150 | 27100 | 27150 | 27100 | 511 |
| 347 | 20230907 | 132700 | 11779959000 | 27100 | 27100 | 27100 | 27100 | 297 |
| 348 | 20230907 | 132600 | 11771910300 | 27150 | 27100 | 27150 | 27100 | 168 |
| 349 | 20230907 | 132500 | 11767353850 | 27150 | 27150 | 27150 | 27100 | 3570 |
| 350 | 20230907 | 132400 | 11670541100 | 27150 | 27100 | 27150 | 27100 | 6047 |
| 351 | 20230907 | 132300 | 11506543700 | 27100 | 27100 | 27100 | 27050 | 193 |
| 352 | 20230907 | 132200 | 11501314450 | 27100 | 27100 | 27100 | 27050 | 189 |
| 353 | 20230907 | 132100 | 11496194900 | 27050 | 27050 | 27100 | 27050 | 103 |
| 354 | 20230907 | 132000 | 11493408100 | 27100 | 27100 | 27100 | 27050 | 770 |
| 355 | 20230907 | 131900 | 11472541350 | 27100 | 27050 | 27100 | 27050 | 291 |
| 356 | 20230907 | 131800 | 11464662700 | 27100 | 27050 | 27100 | 27050 | 66 |
| 357 | 20230907 | 131700 | 11462874300 | 27050 | 27050 | 27100 | 27050 | 117 |
| 358 | 20230907 | 131600 | 11459708800 | 27050 | 27000 | 27050 | 27000 | 569 |
| 359 | 20230907 | 131500 | 11444320000 | 27000 | 27050 | 27100 | 27000 | 5635 |
| 360 | 20230907 | 131400 | 11291796100 | 27050 | 27100 | 27100 | 27050 | 146 |
| 361 | 20230907 | 131300 | 11287842650 | 27100 | 27050 | 27100 | 27050 | 232 |
| 362 | 20230907 | 131200 | 11281565350 | 27050 | 27050 | 27100 | 27050 | 785 |
| 363 | 20230907 | 131100 | 11260326100 | 27050 | 27050 | 27050 | 27050 | 2030 |
| 364 | 20230907 | 131000 | 11205414600 | 27050 | 27050 | 27100 | 27050 | 2841 |
| 365 | 20230907 | 130900 | 11128500700 | 27100 | 27100 | 27100 | 27050 | 86 |
| 366 | 20230907 | 130800 | 11126171500 | 27100 | 27050 | 27100 | 27050 | 460 |
| 367 | 20230907 | 130700 | 11113721800 | 27100 | 27050 | 27100 | 27000 | 3220 |
| 368 | 20230907 | 130600 | 11026639950 | 27050 | 27050 | 27050 | 27000 | 1362 |
| 369 | 20230907 | 130500 | 10989812200 | 27050 | 27050 | 27150 | 27050 | 3604 |
| 370 | 20230907 | 130400 | 10892188800 | 27050 | 27100 | 27100 | 27050 | 588 |
| 371 | 20230907 | 130300 | 10876262800 | 27100 | 27100 | 27100 | 27000 | 2111 |
| 372 | 20230907 | 130200 | 10819131500 | 27100 | 27200 | 27200 | 27100 | 1376 |
| 373 | 20230907 | 130100 | 10781776100 | 27200 | 27250 | 27250 | 27200 | 1561 |
| 374 | 20230907 | 130000 | 10739308200 | 27200 | 27250 | 27250 | 27200 | 2209 |
| 375 | 20230907 | 125900 | 10679118950 | 27200 | 27200 | 27250 | 27200 | 1065 |
| 376 | 20230907 | 125800 | 10650132000 | 27250 | 27200 | 27250 | 27200 | 1081 |
| 377 | 20230907 | 125700 | 10620713700 | 27200 | 27250 | 27250 | 27150 | 1720 |
| 378 | 20230907 | 125600 | 10573905250 | 27250 | 27200 | 27250 | 27200 | 3253 |
| 379 | 20230907 | 125500 | 10485380800 | 27200 | 27100 | 27200 | 27100 | 768 |
| 380 | 20230907 | 125400 | 10464536000 | 27200 | 27050 | 27200 | 27050 | 11194 |
| 381 | 20230907 | 125300 | 10160332850 | 27050 | 27000 | 27050 | 27000 | 1887 |
| 382 | 20230907 | 125200 | 10109297900 | 27000 | 27050 | 27050 | 27000 | 118 |
| 383 | 20230907 | 125100 | 10106107600 | 27050 | 27050 | 27050 | 27050 | 212 |
| 384 | 20230907 | 125000 | 10100373000 | 27050 | 27050 | 27050 | 27000 | 167 |
| 385 | 20230907 | 124900 | 10095861700 | 27000 | 27000 | 27050 | 27000 | 400 |
| 386 | 20230907 | 124800 | 10085059600 | 27000 | 27000 | 27050 | 26950 | 798 |
| 387 | 20230907 | 124700 | 10063513550 | 27000 | 27100 | 27100 | 27000 | 3774 |
| 388 | 20230907 | 124600 | 9961566200 | 27050 | 27050 | 27100 | 27050 | 591 |
| 389 | 20230907 | 124500 | 9945578350 | 27050 | 27150 | 27150 | 27050 | 2302 |
| 390 | 20230907 | 124400 | 9883191400 | 27150 | 27150 | 27150 | 27100 | 2212 |
| 391 | 20230907 | 124300 | 9823141300 | 27150 | 27100 | 27200 | 27100 | 6050 |
| 392 | 20230907 | 124200 | 9658881650 | 27150 | 27150 | 27150 | 27100 | 1781 |
| 393 | 20230907 | 124100 | 9610528550 | 27150 | 27100 | 27150 | 27100 | 1343 |
| 394 | 20230907 | 124000 | 9574092300 | 27100 | 27100 | 27150 | 27100 | 1160 |
| 395 | 20230907 | 123900 | 9542650500 | 27150 | 27050 | 27150 | 27050 | 3504 |
| 396 | 20230907 | 123800 | 9447702400 | 27100 | 27050 | 27100 | 27050 | 422 |
| 397 | 20230907 | 123700 | 9436272550 | 27050 | 27050 | 27100 | 27050 | 1865 |
| 398 | 20230907 | 123600 | 9385822550 | 27050 | 27050 | 27050 | 27000 | 2099 |
| 399 | 20230907 | 123500 | 9329048750 | 27000 | 27000 | 27050 | 27000 | 3009 |
| 400 | 20230907 | 123400 | 9247795900 | 26950 | 26950 | 27000 | 26950 | 3512 |
| 401 | 20230907 | 123300 | 9153139900 | 26950 | 26900 | 26950 | 26900 | 363 |
| 402 | 20230907 | 123200 | 9143357600 | 26950 | 26900 | 26950 | 26900 | 471 |
| 403 | 20230907 | 123100 | 9130684100 | 26900 | 26950 | 26950 | 26900 | 1735 |
| 404 | 20230907 | 123000 | 9083997300 | 26950 | 26950 | 26950 | 26900 | 216 |
| 405 | 20230907 | 122900 | 9078179100 | 26950 | 26950 | 26950 | 26900 | 140 |
| 406 | 20230907 | 122800 | 9074406350 | 26950 | 26950 | 26950 | 26900 | 243 |
| 407 | 20230907 | 122700 | 9067860000 | 26950 | 26950 | 26950 | 26900 | 234 |
| 408 | 20230907 | 122600 | 9061558200 | 26950 | 26950 | 26950 | 26900 | 213 |
| 409 | 20230907 | 122500 | 9055817950 | 26900 | 26850 | 26950 | 26850 | 2847 |
| 410 | 20230907 | 122400 | 8979248450 | 26850 | 26900 | 26900 | 26850 | 364 |
| 411 | 20230907 | 122300 | 8969464900 | 26850 | 26900 | 26900 | 26850 | 243 |
| 412 | 20230907 | 122200 | 8962933250 | 26850 | 26850 | 26900 | 26850 | 372 |
| 413 | 20230907 | 122100 | 8952938300 | 26850 | 26800 | 26850 | 26800 | 3495 |
| 414 | 20230907 | 122000 | 8859102950 | 26850 | 26850 | 26850 | 26800 | 165 |
| 415 | 20230907 | 121900 | 8854675900 | 26850 | 26800 | 26850 | 26800 | 73 |
| 416 | 20230907 | 121800 | 8852715900 | 26800 | 26800 | 26850 | 26800 | 709 |
| 417 | 20230907 | 121700 | 8833713700 | 26800 | 26750 | 26800 | 26750 | 1468 |
| 418 | 20230907 | 121600 | 8794379600 | 26750 | 26750 | 26800 | 26750 | 2500 |
| 419 | 20230907 | 121500 | 8727457600 | 26750 | 26700 | 26750 | 26700 | 1802 |
| 420 | 20230907 | 121400 | 8679340550 | 26650 | 26650 | 26650 | 26650 | 332 |
| 421 | 20230907 | 121300 | 8670492750 | 26650 | 26650 | 26650 | 26650 | 311 |
| 422 | 20230907 | 121200 | 8662204600 | 26650 | 26650 | 26650 | 26600 | 550 |
| 423 | 20230907 | 121100 | 8647552300 | 26650 | 26650 | 26650 | 26600 | 2401 |
| 424 | 20230907 | 121000 | 8583594350 | 26600 | 26600 | 26600 | 26600 | 160 |
| 425 | 20230907 | 120900 | 8579338350 | 26650 | 26600 | 26650 | 26600 | 3014 |
| 426 | 20230907 | 120800 | 8499147750 | 26600 | 26700 | 26700 | 26600 | 610 |
| 427 | 20230907 | 120700 | 8482890450 | 26700 | 26650 | 26700 | 26650 | 550 |
| 428 | 20230907 | 120600 | 8468223450 | 26650 | 26700 | 26700 | 26650 | 31 |
| 429 | 20230907 | 120500 | 8467395800 | 26700 | 26750 | 26750 | 26700 | 1228 |
| 430 | 20230907 | 120400 | 8434606950 | 26750 | 26700 | 26750 | 26700 | 69 |
| 431 | 20230907 | 120300 | 8432761850 | 26750 | 26750 | 26750 | 26700 | 251 |
| 432 | 20230907 | 120200 | 8426054450 | 26750 | 26750 | 26750 | 26700 | 53 |
| 433 | 20230907 | 120100 | 8424636800 | 26700 | 26750 | 26750 | 26700 | 220 |
| 434 | 20230907 | 120000 | 8418753400 | 26750 | 26750 | 26750 | 26700 | 80 |
| 435 | 20230907 | 115900 | 8416614150 | 26750 | 26750 | 26750 | 26700 | 51 |
| 436 | 20230907 | 115800 | 8415250050 | 26750 | 26750 | 26750 | 26700 | 74 |
| 437 | 20230907 | 115700 | 8413271550 | 26750 | 26700 | 26750 | 26700 | 156 |
| 438 | 20230907 | 115600 | 8409103550 | 26750 | 26750 | 26800 | 26700 | 359 |
| 439 | 20230907 | 115500 | 8399498950 | 26800 | 26800 | 26800 | 26750 | 389 |
| 440 | 20230907 | 115400 | 8389092150 | 26800 | 26750 | 26800 | 26750 | 114 |
| 441 | 20230907 | 115300 | 8386041550 | 26750 | 26750 | 26800 | 26750 | 728 |
| 442 | 20230907 | 115200 | 8366567300 | 26750 | 26750 | 26800 | 26750 | 724 |
| 443 | 20230907 | 115100 | 8347198150 | 26800 | 26750 | 26800 | 26750 | 242 |
| 444 | 20230907 | 115000 | 8340722050 | 26800 | 26800 | 26800 | 26750 | 2235 |
| 445 | 20230907 | 114900 | 8280824550 | 26800 | 26750 | 26800 | 26750 | 174 |
| 446 | 20230907 | 114800 | 8276167250 | 26750 | 26750 | 26800 | 26750 | 688 |
| 447 | 20230907 | 114700 | 8257760500 | 26800 | 26750 | 26800 | 26750 | 75 |
| 448 | 20230907 | 114600 | 8255750550 | 26800 | 26800 | 26800 | 26750 | 168 |
| 449 | 20230907 | 114500 | 8251254600 | 26750 | 26800 | 26800 | 26750 | 203 |
| 450 | 20230907 | 114400 | 8245817700 | 26800 | 26800 | 26800 | 26750 | 77 |
| 451 | 20230907 | 114300 | 8243755650 | 26800 | 26800 | 26800 | 26800 | 66 |
| 452 | 20230907 | 114200 | 8241986850 | 26800 | 26800 | 26800 | 26750 | 87 |
| 453 | 20230907 | 114100 | 8239657950 | 26800 | 26750 | 26800 | 26750 | 180 |
| 454 | 20230907 | 114000 | 8234840400 | 26800 | 26800 | 26800 | 26750 | 77 |
| 455 | 20230907 | 113900 | 8232777550 | 26750 | 26750 | 26800 | 26700 | 1764 |
| 456 | 20230907 | 113800 | 8185595350 | 26750 | 26750 | 26750 | 26700 | 80 |
| 457 | 20230907 | 113700 | 8183456500 | 26750 | 26700 | 26750 | 26700 | 224 |
| 458 | 20230907 | 113600 | 8177472400 | 26700 | 26700 | 26750 | 26700 | 270 |
| 459 | 20230907 | 113500 | 8170261200 | 26700 | 26750 | 26800 | 26700 | 226 |
| 460 | 20230907 | 113400 | 8164216000 | 26750 | 26750 | 26800 | 26750 | 106 |
| 461 | 20230907 | 113300 | 8161376350 | 26750 | 26750 | 26750 | 26700 | 1068 |
| 462 | 20230907 | 113200 | 8132807600 | 26750 | 26750 | 26800 | 26700 | 1092 |
| 463 | 20230907 | 113100 | 8103593750 | 26750 | 26800 | 26800 | 26750 | 175 |
| 464 | 20230907 | 113000 | 8098906750 | 26800 | 26750 | 26800 | 26750 | 747 |
| 465 | 20230907 | 112900 | 8078905100 | 26750 | 26800 | 26800 | 26750 | 156 |
| 466 | 20230907 | 112800 | 8074731700 | 26800 | 26750 | 26800 | 26750 | 296 |
| 467 | 20230907 | 112700 | 8066808250 | 26750 | 26800 | 26800 | 26750 | 281 |
| 468 | 20230907 | 112600 | 8059287450 | 26800 | 26800 | 26800 | 26800 | 233 |
| 469 | 20230907 | 112500 | 8053043050 | 26800 | 26750 | 26800 | 26750 | 729 |
| 470 | 20230907 | 112400 | 8033516200 | 26800 | 26750 | 26800 | 26750 | 485 |
| 471 | 20230907 | 112300 | 8020521150 | 26750 | 26700 | 26750 | 26700 | 1659 |
| 472 | 20230907 | 112200 | 7976144050 | 26700 | 26750 | 26750 | 26700 | 780 |
| 473 | 20230907 | 112100 | 7955315550 | 26750 | 26750 | 26750 | 26750 | 109 |
| 474 | 20230907 | 112000 | 7952399800 | 26750 | 26700 | 26750 | 26700 | 229 |
| 475 | 20230907 | 111900 | 7946275650 | 26700 | 26750 | 26750 | 26700 | 459 |
| 476 | 20230907 | 111800 | 7934019850 | 26750 | 26750 | 26750 | 26700 | 693 |
| 477 | 20230907 | 111700 | 7915502550 | 26750 | 26700 | 26750 | 26700 | 790 |
| 478 | 20230907 | 111600 | 7894405350 | 26700 | 26700 | 26700 | 26650 | 823 |
| 479 | 20230907 | 111500 | 7872431500 | 26700 | 26650 | 26700 | 26650 | 755 |
| 480 | 20230907 | 111400 | 7852273950 | 26700 | 26700 | 26700 | 26650 | 71 |
| 481 | 20230907 | 111300 | 7850380100 | 26700 | 26650 | 26700 | 26650 | 221 |
| 482 | 20230907 | 111200 | 7844490050 | 26650 | 26650 | 26700 | 26650 | 695 |
| 483 | 20230907 | 111100 | 7825967850 | 26650 | 26600 | 26650 | 26600 | 3161 |
| 484 | 20230907 | 111000 | 7741842350 | 26600 | 26600 | 26600 | 26450 | 2137 |
| 485 | 20230907 | 110900 | 7685010500 | 26650 | 26500 | 26650 | 26450 | 4595 |
| 486 | 20230907 | 110800 | 7563211900 | 26550 | 26550 | 26600 | 26550 | 709 |
| 487 | 20230907 | 110700 | 7544387550 | 26550 | 26550 | 26550 | 26500 | 620 |
| 488 | 20230907 | 110600 | 7527927050 | 26550 | 26550 | 26600 | 26550 | 350 |
| 489 | 20230907 | 110500 | 7518633950 | 26550 | 26600 | 26600 | 26550 | 167 |
| 490 | 20230907 | 110400 | 7514195700 | 26600 | 26600 | 26650 | 26550 | 1951 |
| 491 | 20230907 | 110300 | 7462373200 | 26600 | 26500 | 26650 | 26500 | 1983 |
| 492 | 20230907 | 110200 | 7409606500 | 26500 | 26550 | 26600 | 26500 | 3232 |
| 493 | 20230907 | 110100 | 7323882250 | 26550 | 26500 | 26550 | 26450 | 5339 |
| 494 | 20230907 | 110000 | 7182358950 | 26500 | 26500 | 26550 | 26450 | 4503 |
| 495 | 20230907 | 105900 | 7063035250 | 26500 | 26500 | 26550 | 26500 | 424 |
| 496 | 20230907 | 105800 | 7051794050 | 26500 | 26550 | 26550 | 26450 | 2185 |
| 497 | 20230907 | 105700 | 6993866300 | 26500 | 26550 | 26550 | 26450 | 1261 |
| 498 | 20230907 | 105600 | 6960476450 | 26450 | 26450 | 26500 | 26450 | 2221 |
| 499 | 20230907 | 105500 | 6901701850 | 26450 | 26500 | 26550 | 26450 | 1266 |
| 500 | 20230907 | 105400 | 6868157400 | 26500 | 26500 | 26550 | 26500 | 773 |
| 501 | 20230907 | 105300 | 6847658700 | 26550 | 26550 | 26550 | 26500 | 622 |
| 502 | 20230907 | 105200 | 6831152200 | 26550 | 26550 | 26550 | 26500 | 1500 |
| 503 | 20230907 | 105100 | 6791399350 | 26550 | 26550 | 26550 | 26500 | 468 |
| 504 | 20230907 | 105000 | 6778974500 | 26550 | 26500 | 26600 | 26500 | 1998 |
| 505 | 20230907 | 104900 | 6725942200 | 26500 | 26550 | 26550 | 26500 | 544 |
| 506 | 20230907 | 104800 | 6711525300 | 26550 | 26500 | 26550 | 26500 | 4299 |
| 507 | 20230907 | 104700 | 6597549400 | 26500 | 26550 | 26550 | 26500 | 643 |
| 508 | 20230907 | 104600 | 6580482000 | 26550 | 26550 | 26600 | 26550 | 830 |
| 509 | 20230907 | 104500 | 6558445100 | 26600 | 26550 | 26600 | 26550 | 561 |
| 510 | 20230907 | 104400 | 6543547450 | 26550 | 26550 | 26600 | 26500 | 2321 |
| 511 | 20230907 | 104300 | 6481990900 | 26600 | 26550 | 26600 | 26550 | 956 |
| 512 | 20230907 | 104200 | 6456606150 | 26550 | 26550 | 26600 | 26550 | 505 |
| 513 | 20230907 | 104100 | 6443189450 | 26550 | 26600 | 26600 | 26550 | 205 |
| 514 | 20230907 | 104000 | 6437742100 | 26600 | 26550 | 26600 | 26550 | 275 |
| 515 | 20230907 | 103900 | 6430428800 | 26550 | 26550 | 26600 | 26550 | 1893 |
| 516 | 20230907 | 103800 | 6380166450 | 26550 | 26650 | 26650 | 26550 | 306 |
| 517 | 20230907 | 103700 | 6372024300 | 26650 | 26600 | 26650 | 26600 | 1158 |
| 518 | 20230907 | 103600 | 6341200350 | 26600 | 26600 | 26600 | 26550 | 976 |
| 519 | 20230907 | 103500 | 6315252400 | 26600 | 26600 | 26600 | 26550 | 4199 |
| 520 | 20230907 | 103400 | 6203716150 | 26600 | 26600 | 26600 | 26550 | 1601 |
| 521 | 20230907 | 103300 | 6161207300 | 26600 | 26600 | 26650 | 26550 | 1068 |
| 522 | 20230907 | 103200 | 6132799800 | 26650 | 26700 | 26700 | 26600 | 271 |
| 523 | 20230907 | 103100 | 6125590400 | 26700 | 26600 | 26700 | 26550 | 4906 |
| 524 | 20230907 | 103000 | 5995052150 | 26600 | 26700 | 26700 | 26600 | 796 |
| 525 | 20230907 | 102900 | 5973843500 | 26700 | 26650 | 26700 | 26650 | 630 |
| 526 | 20230907 | 102800 | 5957040700 | 26650 | 26700 | 26700 | 26650 | 1618 |
| 527 | 20230907 | 102700 | 5913913400 | 26650 | 26700 | 26700 | 26650 | 2488 |
| 528 | 20230907 | 102600 | 5847580650 | 26700 | 26700 | 26700 | 26700 | 650 |
| 529 | 20230907 | 102500 | 5830225650 | 26700 | 26700 | 26700 | 26650 | 1697 |
| 530 | 20230907 | 102400 | 5784924350 | 26700 | 26750 | 26750 | 26700 | 1248 |
| 531 | 20230907 | 102300 | 5751599100 | 26700 | 26750 | 26750 | 26700 | 532 |
| 532 | 20230907 | 102200 | 5737374500 | 26800 | 26850 | 26850 | 26800 | 1839 |
| 533 | 20230907 | 102100 | 5688079650 | 26800 | 26850 | 26850 | 26800 | 566 |
| 534 | 20230907 | 102000 | 5672906300 | 26850 | 26950 | 26950 | 26800 | 3234 |
| 535 | 20230907 | 101900 | 5585955100 | 26950 | 26950 | 26950 | 26900 | 690 |
| 536 | 20230907 | 101800 | 5567361150 | 26950 | 26950 | 26950 | 26950 | 1272 |
| 537 | 20230907 | 101700 | 5533080750 | 27000 | 26950 | 27000 | 26950 | 826 |
| 538 | 20230907 | 101600 | 5510794750 | 26950 | 26950 | 26950 | 26900 | 1942 |
| 539 | 20230907 | 101500 | 5458467900 | 26950 | 27050 | 27100 | 26950 | 6184 |
| 540 | 20230907 | 101400 | 5291517600 | 27000 | 27000 | 27100 | 27000 | 3964 |
| 541 | 20230907 | 101300 | 5184296000 | 27000 | 26950 | 27000 | 26950 | 3789 |
| 542 | 20230907 | 101200 | 5081994600 | 27000 | 26950 | 27000 | 26950 | 296 |
| 543 | 20230907 | 101100 | 5074009750 | 26950 | 26950 | 27000 | 26900 | 1386 |
| 544 | 20230907 | 101000 | 5036652550 | 26950 | 27000 | 27050 | 26950 | 2685 |
| 545 | 20230907 | 100900 | 4964185050 | 27000 | 26950 | 27000 | 26950 | 1664 |
| 546 | 20230907 | 100800 | 4919310750 | 26900 | 26900 | 27000 | 26900 | 4188 |
| 547 | 20230907 | 100700 | 4806334050 | 26900 | 26850 | 26900 | 26850 | 2820 |
| 548 | 20230907 | 100600 | 4730477450 | 26900 | 26850 | 26900 | 26850 | 231 |
| 549 | 20230907 | 100500 | 4724274350 | 26900 | 26850 | 26900 | 26800 | 607 |
| 550 | 20230907 | 100400 | 4707968050 | 26800 | 26900 | 26950 | 26800 | 2675 |
| 551 | 20230907 | 100300 | 4636024000 | 26900 | 26750 | 26900 | 26750 | 3577 |
| 552 | 20230907 | 100200 | 4540094750 | 26700 | 26700 | 26750 | 26700 | 85 |
| 553 | 20230907 | 100100 | 4537821150 | 26650 | 26750 | 26750 | 26650 | 747 |
| 554 | 20230907 | 100000 | 4517866050 | 26750 | 26700 | 26750 | 26700 | 1234 |
| 555 | 20230907 | 095900 | 4484858500 | 26700 | 26750 | 26800 | 26700 | 845 |
| 556 | 20230907 | 095800 | 4462254250 | 26750 | 26750 | 26800 | 26750 | 651 |
| 557 | 20230907 | 095700 | 4444818050 | 26800 | 26750 | 26800 | 26700 | 1762 |
| 558 | 20230907 | 095600 | 4397686800 | 26800 | 26650 | 26800 | 26650 | 3474 |
| 559 | 20230907 | 095500 | 4304904450 | 26650 | 26700 | 26700 | 26600 | 1595 |
| 560 | 20230907 | 095400 | 4262399200 | 26700 | 26650 | 26700 | 26600 | 1918 |
| 561 | 20230907 | 095300 | 4211330650 | 26650 | 26650 | 26650 | 26600 | 1473 |
| 562 | 20230907 | 095200 | 4172090650 | 26650 | 26650 | 26700 | 26650 | 2508 |
| 563 | 20230907 | 095100 | 4105250150 | 26650 | 26750 | 26750 | 26650 | 976 |
| 564 | 20230907 | 095000 | 4079186700 | 26750 | 26650 | 26750 | 26650 | 2427 |
| 565 | 20230907 | 094900 | 4014465650 | 26650 | 26650 | 26650 | 26600 | 1042 |
| 566 | 20230907 | 094800 | 3986701000 | 26650 | 26750 | 26750 | 26650 | 1855 |
| 567 | 20230907 | 094700 | 3937121350 | 26800 | 26800 | 26850 | 26750 | 963 |
| 568 | 20230907 | 094600 | 3911322050 | 26850 | 26900 | 26900 | 26850 | 1390 |
| 569 | 20230907 | 094500 | 3874000300 | 26900 | 26900 | 26900 | 26850 | 351 |
| 570 | 20230907 | 094400 | 3864571400 | 26850 | 26850 | 26900 | 26850 | 1165 |
| 571 | 20230907 | 094300 | 3833241900 | 26900 | 26900 | 26900 | 26800 | 1459 |
| 572 | 20230907 | 094200 | 3794097750 | 26900 | 26850 | 26900 | 26800 | 603 |
| 573 | 20230907 | 094100 | 3777915100 | 26850 | 26850 | 26850 | 26800 | 1482 |
| 574 | 20230907 | 094000 | 3738132000 | 26850 | 26900 | 26950 | 26800 | 3228 |
| 575 | 20230907 | 093900 | 3651394450 | 26950 | 26900 | 26950 | 26850 | 3055 |
| 576 | 20230907 | 093800 | 3569129950 | 26950 | 26850 | 26950 | 26800 | 3501 |
| 577 | 20230907 | 093700 | 3475033650 | 26800 | 26700 | 26850 | 26700 | 7274 |
| 578 | 20230907 | 093600 | 3280293000 | 26750 | 26700 | 26750 | 26700 | 260 |
| 579 | 20230907 | 093500 | 3273344200 | 26700 | 26700 | 26750 | 26700 | 112 |
| 580 | 20230907 | 093400 | 3270353050 | 26700 | 26750 | 26750 | 26700 | 504 |
| 581 | 20230907 | 093300 | 3256895350 | 26700 | 26750 | 26750 | 26700 | 757 |
| 582 | 20230907 | 093200 | 3236655000 | 26750 | 26800 | 26800 | 26750 | 315 |
| 583 | 20230907 | 093100 | 3228226650 | 26800 | 26650 | 26800 | 26600 | 4531 |
| 584 | 20230907 | 093000 | 3107271000 | 26650 | 26650 | 26700 | 26650 | 2792 |
| 585 | 20230907 | 092900 | 3032862100 | 26650 | 26700 | 26700 | 26650 | 288 |
| 586 | 20230907 | 092800 | 3025185200 | 26650 | 26750 | 26750 | 26650 | 2458 |
| 587 | 20230907 | 092700 | 2959532400 | 26750 | 26750 | 26750 | 26700 | 608 |
| 588 | 20230907 | 092600 | 2943283200 | 26750 | 26750 | 26800 | 26700 | 882 |
| 589 | 20230907 | 092500 | 2919689650 | 26750 | 26650 | 26750 | 26650 | 1751 |
| 590 | 20230907 | 092400 | 2872919650 | 26650 | 26700 | 26750 | 26650 | 723 |
| 591 | 20230907 | 092300 | 2853637000 | 26750 | 26750 | 26800 | 26650 | 3869 |
| 592 | 20230907 | 092200 | 2750326650 | 26750 | 26750 | 26800 | 26750 | 1252 |
| 593 | 20230907 | 092100 | 2716835450 | 26750 | 26800 | 26800 | 26750 | 193 |
| 594 | 20230907 | 092000 | 2711666100 | 26750 | 26750 | 26800 | 26650 | 2858 |
| 595 | 20230907 | 091900 | 2635302850 | 26750 | 26750 | 26800 | 26700 | 689 |
| 596 | 20230907 | 091800 | 2616882050 | 26800 | 26650 | 26800 | 26650 | 1070 |
| 597 | 20230907 | 091700 | 2588286600 | 26600 | 26700 | 26800 | 26600 | 2367 |
| 598 | 20230907 | 091600 | 2525060350 | 26650 | 26700 | 26700 | 26550 | 6168 |
| 599 | 20230907 | 091500 | 2360825350 | 26700 | 26700 | 26700 | 26650 | 723 |
| 600 | 20230907 | 091400 | 2341537950 | 26700 | 26650 | 26750 | 26650 | 845 |
| 601 | 20230907 | 091300 | 2318993500 | 26650 | 26700 | 26800 | 26650 | 2693 |
| 602 | 20230907 | 091200 | 2247053250 | 26700 | 26750 | 26800 | 26700 | 1719 |
| 603 | 20230907 | 091100 | 2201110450 | 26750 | 26850 | 26900 | 26750 | 2086 |
| 604 | 20230907 | 091000 | 2145216350 | 26850 | 26850 | 26900 | 26800 | 1497 |
| 605 | 20230907 | 090900 | 2105038850 | 26850 | 26950 | 26950 | 26800 | 1825 |
| 606 | 20230907 | 090800 | 2056006950 | 26900 | 27000 | 27000 | 26850 | 2656 |
| 607 | 20230907 | 090700 | 1984618750 | 26950 | 26900 | 27050 | 26900 | 8484 |
| 608 | 20230907 | 090600 | 1755756200 | 26900 | 26750 | 26950 | 26700 | 16736 |
| 609 | 20230907 | 090500 | 1307204950 | 26750 | 26700 | 26800 | 26700 | 2102 |
| 610 | 20230907 | 090400 | 1250972800 | 26650 | 26750 | 26800 | 26650 | 4516 |
| 611 | 20230907 | 090300 | 1130233200 | 26800 | 26600 | 26800 | 26600 | 8461 |
| 612 | 20230907 | 090200 | 903818850 | 26550 | 26500 | 26650 | 26300 | 9396 |
| 613 | 20230907 | 090100 | 655459050 | 26500 | 26300 | 26500 | 26250 | 8885 |
| 614 | 20230907 | 090000 | 421164400 | 26300 | 26400 | 26450 | 26250 | 15969 |