33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 3 | 20230901 | 191500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230901 | 191400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230901 | 191300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230901 | 191200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230901 | 191100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230901 | 191000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230901 | 190900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230901 | 190800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230901 | 190700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230901 | 190600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230901 | 190500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230901 | 190400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230901 | 190300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230901 | 190200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230901 | 190100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230901 | 190000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230901 | 185900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230901 | 185800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230901 | 185700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230901 | 185600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230901 | 185500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230901 | 185400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230901 | 185300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230901 | 185200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230901 | 185100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230901 | 185000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230901 | 184900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230901 | 184800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230901 | 184700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230901 | 184600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 33 | 20230901 | 184500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230901 | 184400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230901 | 184300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230901 | 184200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230901 | 184100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230901 | 184000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230901 | 183900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230901 | 183800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230901 | 183700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230901 | 183600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230901 | 183500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230901 | 183400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230901 | 183300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230901 | 183200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230901 | 183100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230901 | 183000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230901 | 182900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230901 | 182800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230901 | 182700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230901 | 182600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230901 | 182500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230901 | 182400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230901 | 182300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230901 | 182200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230901 | 182100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230901 | 182000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230901 | 181900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230901 | 181800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230901 | 181700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230901 | 181600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 63 | 20230901 | 181500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230901 | 181400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230901 | 181300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230901 | 181200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230901 | 181100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230901 | 181000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230901 | 180900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230901 | 180800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230901 | 180700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230901 | 180600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230901 | 180500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230901 | 180400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230901 | 180300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230901 | 180200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230901 | 180100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230901 | 180000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230901 | 175900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230901 | 175800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230901 | 175700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230901 | 175600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230901 | 175500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230901 | 175400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230901 | 175300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230901 | 175200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230901 | 175100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230901 | 175000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230901 | 174900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230901 | 174800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230901 | 174700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230901 | 174600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 93 | 20230901 | 174500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230901 | 174400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230901 | 174300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230901 | 174200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230901 | 174100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230901 | 174000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230901 | 173900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230901 | 173800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230901 | 173700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230901 | 173600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230901 | 173500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230901 | 173400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230901 | 173300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230901 | 173200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230901 | 173100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230901 | 173000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230901 | 172900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230901 | 172800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230901 | 172700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230901 | 172600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230901 | 172500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230901 | 172400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230901 | 172300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230901 | 172200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230901 | 172100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230901 | 172000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230901 | 171900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230901 | 171800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230901 | 171700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230901 | 171600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 123 | 20230901 | 171500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230901 | 171400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230901 | 171300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230901 | 171200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230901 | 171100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230901 | 171000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230901 | 170900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230901 | 170800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230901 | 170700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230901 | 170600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230901 | 170500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230901 | 170400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230901 | 170300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230901 | 170200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230901 | 170100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230901 | 170000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230901 | 165900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230901 | 165800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230901 | 165700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230901 | 165600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230901 | 165500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230901 | 165400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230901 | 165300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230901 | 165200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230901 | 165100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230901 | 165000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230901 | 164900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230901 | 164800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230901 | 164700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230901 | 164600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 153 | 20230901 | 164500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230901 | 164400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230901 | 164300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230901 | 164200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230901 | 164100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230901 | 164000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230901 | 163900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230901 | 163800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230901 | 163700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230901 | 163600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230901 | 163500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230901 | 163400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230901 | 163300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230901 | 163200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230901 | 163100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230901 | 163000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230901 | 162900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230901 | 162800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230901 | 162700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230901 | 162600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230901 | 162500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230901 | 162400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230901 | 162300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230901 | 162200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230901 | 162100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230901 | 162000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230901 | 161900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230901 | 161800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230901 | 161700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230901 | 161600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 183 | 20230901 | 161500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230901 | 161400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230901 | 161300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230901 | 161200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230901 | 161100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230901 | 161000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230901 | 160900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230901 | 160800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230901 | 160700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230901 | 160600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230901 | 160500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230901 | 160400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230901 | 160300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230901 | 160200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230901 | 160100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230901 | 160000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230901 | 155900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230901 | 155800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230901 | 155700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230901 | 155600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230901 | 155500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230901 | 155400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230901 | 155300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230901 | 155200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230901 | 155100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230901 | 155000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230901 | 154900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230901 | 154800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230901 | 154700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230901 | 154600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 213 | 20230901 | 154500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230901 | 154400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230901 | 154300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230901 | 154200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230901 | 154100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230901 | 154000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230901 | 153900 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230901 | 153800 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230901 | 153700 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230901 | 153600 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230901 | 153500 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230901 | 153400 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230901 | 153300 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230901 | 153200 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230901 | 153100 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230901 | 153000 | 12795160200 | 26600 | 26600 | 26600 | 26600 | 6457 |
| 229 | 20230901 | 152900 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20230901 | 152800 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20230901 | 152700 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20230901 | 152600 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20230901 | 152500 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20230901 | 152400 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20230901 | 152300 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20230901 | 152200 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20230901 | 152100 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20230901 | 152000 | 12623404000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20230901 | 151900 | 12623404000 | 26650 | 26550 | 26650 | 26550 | 4380 |
| 240 | 20230901 | 151800 | 12506963650 | 26600 | 26650 | 26650 | 26550 | 1147 |
| 241 | 20230901 | 151700 | 12476452850 | 26650 | 26600 | 26650 | 26600 | 474 |
| 242 | 20230901 | 151600 | 12463843050 | 26650 | 26550 | 26650 | 26550 | 2850 |
| 243 | 20230901 | 151500 | 12388037700 | 26600 | 26550 | 26600 | 26550 | 69 |
| 244 | 20230901 | 151400 | 12386204850 | 26550 | 26600 | 26600 | 26500 | 533 |
| 245 | 20230901 | 151300 | 12372049050 | 26600 | 26500 | 26650 | 26500 | 5415 |
| 246 | 20230901 | 151200 | 12228081950 | 26550 | 26550 | 26550 | 26550 | 118 |
| 247 | 20230901 | 151100 | 12224949050 | 26500 | 26500 | 26550 | 26500 | 948 |
| 248 | 20230901 | 151000 | 12199826050 | 26500 | 26550 | 26550 | 26500 | 1243 |
| 249 | 20230901 | 150900 | 12166849600 | 26550 | 26600 | 26600 | 26500 | 609 |
| 250 | 20230901 | 150800 | 12150688400 | 26550 | 26600 | 26600 | 26550 | 877 |
| 251 | 20230901 | 150700 | 12127403650 | 26600 | 26600 | 26600 | 26600 | 59 |
| 252 | 20230901 | 150600 | 12125834250 | 26600 | 26600 | 26600 | 26550 | 1375 |
| 253 | 20230901 | 150500 | 12089322650 | 26550 | 26550 | 26550 | 26550 | 275 |
| 254 | 20230901 | 150400 | 12082021400 | 26500 | 26550 | 26600 | 26500 | 647 |
| 255 | 20230901 | 150300 | 12064845900 | 26550 | 26550 | 26550 | 26500 | 152 |
| 256 | 20230901 | 150200 | 12060812550 | 26500 | 26600 | 26600 | 26500 | 563 |
| 257 | 20230901 | 150100 | 12045891250 | 26600 | 26600 | 26650 | 26600 | 415 |
| 258 | 20230901 | 150000 | 12034842950 | 26600 | 26600 | 26650 | 26600 | 335 |
| 259 | 20230901 | 145900 | 12025931450 | 26600 | 26600 | 26600 | 26600 | 402 |
| 260 | 20230901 | 145800 | 12015238250 | 26650 | 26550 | 26650 | 26550 | 1394 |
| 261 | 20230901 | 145700 | 11978134900 | 26550 | 26500 | 26550 | 26450 | 3063 |
| 262 | 20230901 | 145600 | 11896891550 | 26500 | 26500 | 26500 | 26500 | 647 |
| 263 | 20230901 | 145500 | 11879746050 | 26500 | 26500 | 26550 | 26500 | 381 |
| 264 | 20230901 | 145400 | 11869649450 | 26500 | 26550 | 26550 | 26500 | 1261 |
| 265 | 20230901 | 145300 | 11836232450 | 26550 | 26550 | 26600 | 26550 | 1454 |
| 266 | 20230901 | 145200 | 11797628700 | 26550 | 26550 | 26600 | 26550 | 2271 |
| 267 | 20230901 | 145100 | 11737322600 | 26550 | 26550 | 26550 | 26550 | 393 |
| 268 | 20230901 | 145000 | 11726888450 | 26550 | 26550 | 26600 | 26500 | 1445 |
| 269 | 20230901 | 144900 | 11688533650 | 26550 | 26550 | 26550 | 26500 | 1753 |
| 270 | 20230901 | 144800 | 11642000850 | 26550 | 26550 | 26550 | 26500 | 3545 |
| 271 | 20230901 | 144700 | 11547990600 | 26500 | 26500 | 26500 | 26500 | 188 |
| 272 | 20230901 | 144600 | 11543008600 | 26500 | 26550 | 26550 | 26500 | 1733 |
| 273 | 20230901 | 144500 | 11497068000 | 26600 | 26600 | 26600 | 26550 | 197 |
| 274 | 20230901 | 144400 | 11491834850 | 26600 | 26600 | 26600 | 26600 | 141 |
| 275 | 20230901 | 144300 | 11488084250 | 26600 | 26550 | 26600 | 26550 | 323 |
| 276 | 20230901 | 144200 | 11479496350 | 26600 | 26550 | 26600 | 26550 | 1012 |
| 277 | 20230901 | 144100 | 11452582100 | 26600 | 26600 | 26600 | 26550 | 49 |
| 278 | 20230901 | 144000 | 11451279200 | 26550 | 26550 | 26550 | 26550 | 427 |
| 279 | 20230901 | 143900 | 11439942350 | 26550 | 26500 | 26550 | 26500 | 639 |
| 280 | 20230901 | 143800 | 11422995850 | 26500 | 26550 | 26550 | 26500 | 201 |
| 281 | 20230901 | 143700 | 11417669300 | 26550 | 26550 | 26550 | 26550 | 1146 |
| 282 | 20230901 | 143600 | 11387243000 | 26550 | 26550 | 26550 | 26550 | 195 |
| 283 | 20230901 | 143500 | 11382065750 | 26600 | 26600 | 26600 | 26600 | 42 |
| 284 | 20230901 | 143400 | 11380948550 | 26600 | 26600 | 26600 | 26600 | 340 |
| 285 | 20230901 | 143300 | 11371904550 | 26600 | 26600 | 26700 | 26600 | 961 |
| 286 | 20230901 | 143200 | 11346271950 | 26600 | 26650 | 26700 | 26600 | 689 |
| 287 | 20230901 | 143100 | 11327921800 | 26600 | 26650 | 26650 | 26550 | 1020 |
| 288 | 20230901 | 143000 | 11300790100 | 26650 | 26700 | 26700 | 26650 | 295 |
| 289 | 20230901 | 142900 | 11292926300 | 26700 | 26650 | 26700 | 26650 | 51 |
| 290 | 20230901 | 142800 | 11291567100 | 26650 | 26800 | 26800 | 26650 | 654 |
| 291 | 20230901 | 142700 | 11274070700 | 26800 | 26750 | 26800 | 26750 | 1969 |
| 292 | 20230901 | 142600 | 11221397150 | 26750 | 26750 | 26750 | 26700 | 175 |
| 293 | 20230901 | 142500 | 11216718800 | 26800 | 26700 | 26800 | 26700 | 1977 |
| 294 | 20230901 | 142400 | 11163802550 | 26700 | 26700 | 26750 | 26700 | 1142 |
| 295 | 20230901 | 142300 | 11133310250 | 26700 | 26650 | 26700 | 26600 | 2883 |
| 296 | 20230901 | 142200 | 11056402950 | 26650 | 26550 | 26650 | 26550 | 539 |
| 297 | 20230901 | 142100 | 11042070850 | 26500 | 26400 | 26500 | 26400 | 771 |
| 298 | 20230901 | 142000 | 11021642050 | 26500 | 26600 | 26600 | 26400 | 561 |
| 299 | 20230901 | 141900 | 11006800600 | 26600 | 26450 | 26800 | 26450 | 22713 |
| 300 | 20230901 | 141800 | 10400102950 | 26450 | 26450 | 26450 | 26450 | 847 |
| 301 | 20230901 | 141700 | 10377699800 | 26400 | 26400 | 26450 | 26400 | 259 |
| 302 | 20230901 | 141600 | 10370860700 | 26450 | 26450 | 26450 | 26450 | 506 |
| 303 | 20230901 | 141500 | 10357477000 | 26450 | 26400 | 26450 | 26400 | 178 |
| 304 | 20230901 | 141400 | 10352773900 | 26500 | 26400 | 26500 | 26350 | 1448 |
| 305 | 20230901 | 141300 | 10314481350 | 26450 | 26500 | 26500 | 26300 | 29176 |
| 306 | 20230901 | 141200 | 9544830400 | 26500 | 26550 | 26550 | 26500 | 58 |
| 307 | 20230901 | 141100 | 9543292100 | 26500 | 26500 | 26500 | 26500 | 18 |
| 308 | 20230901 | 141000 | 9542815100 | 26550 | 26550 | 26550 | 26500 | 80 |
| 309 | 20230901 | 140900 | 9540691850 | 26550 | 26500 | 26550 | 26500 | 379 |
| 310 | 20230901 | 140800 | 9530633900 | 26550 | 26550 | 26550 | 26550 | 540 |
| 311 | 20230901 | 140700 | 9516296900 | 26550 | 26550 | 26550 | 26550 | 551 |
| 312 | 20230901 | 140600 | 9501667850 | 26550 | 26550 | 26550 | 26500 | 426 |
| 313 | 20230901 | 140500 | 9490369950 | 26600 | 26550 | 26600 | 26550 | 811 |
| 314 | 20230901 | 140400 | 9468837850 | 26550 | 26550 | 26550 | 26550 | 250 |
| 315 | 20230901 | 140300 | 9462200350 | 26550 | 26550 | 26550 | 26550 | 1178 |
| 316 | 20230901 | 140200 | 9430924450 | 26550 | 26550 | 26550 | 26550 | 20 |
| 317 | 20230901 | 140100 | 9430393450 | 26550 | 26550 | 26550 | 26550 | 415 |
| 318 | 20230901 | 140000 | 9419375200 | 26600 | 26550 | 26600 | 26550 | 167 |
| 319 | 20230901 | 135900 | 9414941300 | 26550 | 26550 | 26550 | 26550 | 173 |
| 320 | 20230901 | 135800 | 9410348150 | 26550 | 26550 | 26550 | 26500 | 627 |
| 321 | 20230901 | 135700 | 9393701550 | 26550 | 26500 | 26550 | 26500 | 1906 |
| 322 | 20230901 | 135600 | 9343108750 | 26500 | 26550 | 26600 | 26500 | 1662 |
| 323 | 20230901 | 135500 | 9298986950 | 26550 | 26550 | 26550 | 26550 | 46 |
| 324 | 20230901 | 135400 | 9297765650 | 26550 | 26550 | 26550 | 26550 | 160 |
| 325 | 20230901 | 135300 | 9293517650 | 26550 | 26600 | 26600 | 26550 | 174 |
| 326 | 20230901 | 135200 | 9288897900 | 26600 | 26550 | 26600 | 26550 | 29 |
| 327 | 20230901 | 135100 | 9288127050 | 26550 | 26550 | 26550 | 26500 | 609 |
| 328 | 20230901 | 135000 | 9271958200 | 26550 | 26550 | 26550 | 26550 | 486 |
| 329 | 20230901 | 134900 | 9259054900 | 26550 | 26550 | 26550 | 26550 | 117 |
| 330 | 20230901 | 134800 | 9255948550 | 26550 | 26550 | 26550 | 26500 | 1086 |
| 331 | 20230901 | 134700 | 9227160150 | 26550 | 26550 | 26550 | 26550 | 37 |
| 332 | 20230901 | 134600 | 9226177800 | 26550 | 26550 | 26550 | 26550 | 53 |
| 333 | 20230901 | 134500 | 9224770650 | 26550 | 26550 | 26550 | 26550 | 491 |
| 334 | 20230901 | 134400 | 9211734600 | 26550 | 26550 | 26550 | 26500 | 171 |
| 335 | 20230901 | 134300 | 9207195050 | 26550 | 26550 | 26600 | 26500 | 372 |
| 336 | 20230901 | 134200 | 9197317750 | 26600 | 26550 | 26600 | 26500 | 146 |
| 337 | 20230901 | 134100 | 9193444150 | 26550 | 26550 | 26550 | 26550 | 1631 |
| 338 | 20230901 | 134000 | 9150141100 | 26600 | 26600 | 26650 | 26550 | 62 |
| 339 | 20230901 | 133900 | 9148491900 | 26600 | 26600 | 26600 | 26550 | 885 |
| 340 | 20230901 | 133800 | 9124961000 | 26600 | 26600 | 26650 | 26550 | 171 |
| 341 | 20230901 | 133700 | 9120419500 | 26550 | 26600 | 26650 | 26550 | 2709 |
| 342 | 20230901 | 133600 | 9048356950 | 26600 | 26700 | 26750 | 26600 | 660 |
| 343 | 20230901 | 133500 | 9030769450 | 26700 | 26650 | 26700 | 26650 | 1272 |
| 344 | 20230901 | 133400 | 8996826450 | 26650 | 26650 | 26650 | 26650 | 553 |
| 345 | 20230901 | 133300 | 8982089000 | 26650 | 26650 | 26650 | 26650 | 347 |
| 346 | 20230901 | 133200 | 8972841450 | 26650 | 26650 | 26700 | 26650 | 15 |
| 347 | 20230901 | 133100 | 8972441450 | 26650 | 26650 | 26650 | 26650 | 77 |
| 348 | 20230901 | 133000 | 8970389400 | 26650 | 26700 | 26700 | 26650 | 77 |
| 349 | 20230901 | 132900 | 8968337300 | 26650 | 26650 | 26650 | 26650 | 638 |
| 350 | 20230901 | 132800 | 8951334600 | 26700 | 26650 | 26700 | 26650 | 166 |
| 351 | 20230901 | 132700 | 8946909950 | 26650 | 26700 | 26750 | 26600 | 3048 |
| 352 | 20230901 | 132600 | 8865691050 | 26700 | 26700 | 26700 | 26700 | 267 |
| 353 | 20230901 | 132500 | 8858562150 | 26700 | 26700 | 26700 | 26700 | 470 |
| 354 | 20230901 | 132400 | 8846013150 | 26700 | 26750 | 26750 | 26700 | 549 |
| 355 | 20230901 | 132300 | 8831353850 | 26700 | 26700 | 26750 | 26700 | 356 |
| 356 | 20230901 | 132200 | 8821847550 | 26700 | 26700 | 26750 | 26700 | 126 |
| 357 | 20230901 | 132100 | 8818479650 | 26700 | 26700 | 26700 | 26700 | 7 |
| 358 | 20230901 | 132000 | 8818292750 | 26700 | 26700 | 26750 | 26700 | 432 |
| 359 | 20230901 | 131900 | 8806752600 | 26700 | 26750 | 26750 | 26700 | 81 |
| 360 | 20230901 | 131800 | 8804589600 | 26750 | 26750 | 26750 | 26750 | 666 |
| 361 | 20230901 | 131700 | 8786774100 | 26800 | 26750 | 26800 | 26750 | 384 |
| 362 | 20230901 | 131600 | 8776502000 | 26750 | 26750 | 26750 | 26750 | 110 |
| 363 | 20230901 | 131500 | 8773559500 | 26800 | 26750 | 26800 | 26750 | 346 |
| 364 | 20230901 | 131400 | 8764298550 | 26750 | 26750 | 26750 | 26750 | 148 |
| 365 | 20230901 | 131300 | 8760339550 | 26750 | 26750 | 26750 | 26750 | 294 |
| 366 | 20230901 | 131200 | 8752475050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 367 | 20230901 | 131100 | 8752421550 | 26750 | 26700 | 26800 | 26700 | 1109 |
| 368 | 20230901 | 131000 | 8722735750 | 26750 | 26750 | 26750 | 26750 | 255 |
| 369 | 20230901 | 130900 | 8715914500 | 26750 | 26750 | 26750 | 26750 | 107 |
| 370 | 20230901 | 130800 | 8713052250 | 26750 | 26750 | 26750 | 26700 | 942 |
| 371 | 20230901 | 130700 | 8687856200 | 26800 | 26750 | 26800 | 26750 | 70 |
| 372 | 20230901 | 130600 | 8685981000 | 26800 | 26800 | 26800 | 26700 | 186 |
| 373 | 20230901 | 130500 | 8681004100 | 26750 | 26750 | 26750 | 26750 | 435 |
| 374 | 20230901 | 130400 | 8669367850 | 26700 | 26750 | 26750 | 26700 | 492 |
| 375 | 20230901 | 130300 | 8656207950 | 26700 | 26700 | 26700 | 26700 | 114 |
| 376 | 20230901 | 130200 | 8653164150 | 26750 | 26750 | 26750 | 26750 | 25 |
| 377 | 20230901 | 130100 | 8652495400 | 26750 | 26700 | 26750 | 26700 | 40 |
| 378 | 20230901 | 130000 | 8651427350 | 26700 | 26700 | 26750 | 26700 | 119 |
| 379 | 20230901 | 125900 | 8648249900 | 26750 | 26650 | 26750 | 26650 | 6 |
| 380 | 20230901 | 125800 | 8648089900 | 26750 | 26650 | 26750 | 26650 | 4210 |
| 381 | 20230901 | 125700 | 8535719300 | 26650 | 26650 | 26650 | 26650 | 84 |
| 382 | 20230901 | 125600 | 8533480700 | 26650 | 26750 | 26750 | 26650 | 1433 |
| 383 | 20230901 | 125500 | 8495257450 | 26700 | 26700 | 26750 | 26700 | 45 |
| 384 | 20230901 | 125400 | 8494054150 | 26700 | 26700 | 26700 | 26700 | 168 |
| 385 | 20230901 | 125300 | 8489568550 | 26700 | 26650 | 26700 | 26650 | 714 |
| 386 | 20230901 | 125200 | 8470524950 | 26650 | 26650 | 26650 | 26650 | 523 |
| 387 | 20230901 | 125100 | 8456587000 | 26650 | 26700 | 26700 | 26650 | 377 |
| 388 | 20230901 | 125000 | 8446536150 | 26700 | 26700 | 26750 | 26700 | 995 |
| 389 | 20230901 | 124900 | 8419969600 | 26700 | 26750 | 26750 | 26700 | 16 |
| 390 | 20230901 | 124800 | 8419541850 | 26750 | 26750 | 26750 | 26750 | 107 |
| 391 | 20230901 | 124700 | 8416679600 | 26750 | 26750 | 26750 | 26750 | 542 |
| 392 | 20230901 | 124600 | 8402181100 | 26800 | 26800 | 26800 | 26800 | 14 |
| 393 | 20230901 | 124500 | 8401805900 | 26800 | 26850 | 26850 | 26800 | 812 |
| 394 | 20230901 | 124400 | 8380019050 | 26850 | 26750 | 26850 | 26750 | 1012 |
| 395 | 20230901 | 124300 | 8352877600 | 26800 | 26800 | 26850 | 26750 | 1037 |
| 396 | 20230901 | 124200 | 8325063850 | 26800 | 26800 | 26800 | 26800 | 22 |
| 397 | 20230901 | 124100 | 8324474250 | 26850 | 26800 | 26900 | 26800 | 2148 |
| 398 | 20230901 | 124000 | 8266844300 | 26800 | 26800 | 26800 | 26700 | 750 |
| 399 | 20230901 | 123900 | 8246775400 | 26850 | 26750 | 26850 | 26700 | 682 |
| 400 | 20230901 | 123800 | 8228507150 | 26700 | 26650 | 26800 | 26650 | 6444 |
| 401 | 20230901 | 123700 | 8056224800 | 26650 | 26600 | 26650 | 26600 | 25 |
| 402 | 20230901 | 123600 | 8055559550 | 26600 | 26650 | 26650 | 26600 | 216 |
| 403 | 20230901 | 123500 | 8049804150 | 26650 | 26650 | 26700 | 26600 | 1150 |
| 404 | 20230901 | 123400 | 8019159300 | 26650 | 26650 | 26700 | 26650 | 430 |
| 405 | 20230901 | 123300 | 8007690100 | 26700 | 26700 | 26700 | 26700 | 31 |
| 406 | 20230901 | 123200 | 8006862400 | 26700 | 26650 | 26700 | 26650 | 113 |
| 407 | 20230901 | 123100 | 8003850900 | 26650 | 26650 | 26650 | 26650 | 98 |
| 408 | 20230901 | 123000 | 8001239200 | 26700 | 26700 | 26700 | 26700 | 1 |
| 409 | 20230901 | 122900 | 8001212500 | 26650 | 26650 | 26650 | 26650 | 546 |
| 410 | 20230901 | 122800 | 7986661600 | 26700 | 26650 | 26700 | 26650 | 2828 |
| 411 | 20230901 | 122700 | 7911244200 | 26600 | 26600 | 26600 | 26600 | 9 |
| 412 | 20230901 | 122600 | 7911004800 | 26600 | 26600 | 26600 | 26600 | 101 |
| 413 | 20230901 | 122500 | 7908318200 | 26600 | 26600 | 26600 | 26600 | 538 |
| 414 | 20230901 | 122400 | 7894007400 | 26600 | 26600 | 26600 | 26600 | 230 |
| 415 | 20230901 | 122300 | 7887889400 | 26600 | 26550 | 26600 | 26500 | 2238 |
| 416 | 20230901 | 122200 | 7828398000 | 26550 | 26600 | 26600 | 26550 | 1958 |
| 417 | 20230901 | 122100 | 7776336450 | 26600 | 26600 | 26600 | 26600 | 120 |
| 418 | 20230901 | 122000 | 7773144450 | 26600 | 26650 | 26650 | 26600 | 294 |
| 419 | 20230901 | 121900 | 7765312500 | 26650 | 26650 | 26650 | 26650 | 2 |
| 420 | 20230901 | 121800 | 7765259200 | 26650 | 26600 | 26650 | 26600 | 359 |
| 421 | 20230901 | 121700 | 7755692000 | 26650 | 26600 | 26650 | 26600 | 371 |
| 422 | 20230901 | 121600 | 7745805350 | 26650 | 26650 | 26650 | 26650 | 22 |
| 423 | 20230901 | 121500 | 7745219050 | 26600 | 26600 | 26650 | 26600 | 28 |
| 424 | 20230901 | 121400 | 7744473850 | 26650 | 26650 | 26650 | 26650 | 200 |
| 425 | 20230901 | 121300 | 7739143850 | 26650 | 26650 | 26650 | 26600 | 33 |
| 426 | 20230901 | 121200 | 7738265900 | 26600 | 26600 | 26600 | 26550 | 255 |
| 427 | 20230901 | 121100 | 7731485400 | 26550 | 26600 | 26600 | 26550 | 140 |
| 428 | 20230901 | 121000 | 7727764900 | 26600 | 26550 | 26600 | 26550 | 361 |
| 429 | 20230901 | 120900 | 7718178950 | 26550 | 26600 | 26600 | 26550 | 330 |
| 430 | 20230901 | 120800 | 7709401250 | 26550 | 26600 | 26600 | 26550 | 184 |
| 431 | 20230901 | 120700 | 7704516000 | 26600 | 26650 | 26650 | 26500 | 1520 |
| 432 | 20230901 | 120600 | 7664157300 | 26650 | 26600 | 26650 | 26600 | 59 |
| 433 | 20230901 | 120500 | 7662587850 | 26600 | 26600 | 26600 | 26600 | 54 |
| 434 | 20230901 | 120400 | 7661151450 | 26600 | 26600 | 26600 | 26500 | 1892 |
| 435 | 20230901 | 120300 | 7610909050 | 26600 | 26650 | 26650 | 26600 | 7 |
| 436 | 20230901 | 120200 | 7610722600 | 26650 | 26650 | 26700 | 26600 | 65 |
| 437 | 20230901 | 120100 | 7608991050 | 26650 | 26600 | 26650 | 26550 | 2860 |
| 438 | 20230901 | 120000 | 7532857450 | 26600 | 26600 | 26600 | 26600 | 6 |
| 439 | 20230901 | 115900 | 7532697850 | 26600 | 26650 | 26650 | 26550 | 262 |
| 440 | 20230901 | 115800 | 7525724950 | 26650 | 26600 | 26650 | 26600 | 1101 |
| 441 | 20230901 | 115700 | 7496438300 | 26450 | 26500 | 26550 | 26450 | 667 |
| 442 | 20230901 | 115600 | 7478748550 | 26550 | 26450 | 26550 | 26450 | 364 |
| 443 | 20230901 | 115500 | 7469095800 | 26450 | 26500 | 26500 | 26450 | 708 |
| 444 | 20230901 | 115400 | 7450343850 | 26550 | 26550 | 26550 | 26550 | 1 |
| 445 | 20230901 | 115300 | 7450317300 | 26550 | 26550 | 26550 | 26500 | 611 |
| 446 | 20230901 | 115200 | 7434100400 | 26600 | 26600 | 26600 | 26600 | 836 |
| 447 | 20230901 | 115100 | 7411862800 | 26600 | 26550 | 26600 | 26500 | 1584 |
| 448 | 20230901 | 115000 | 7369824300 | 26450 | 26550 | 26550 | 26450 | 544 |
| 449 | 20230901 | 114900 | 7355408150 | 26500 | 26500 | 26500 | 26500 | 2942 |
| 450 | 20230901 | 114800 | 7277445150 | 26500 | 26500 | 26500 | 26450 | 179 |
| 451 | 20230901 | 114700 | 7272710300 | 26500 | 26450 | 26500 | 26450 | 59 |
| 452 | 20230901 | 114600 | 7271149700 | 26450 | 26450 | 26450 | 26450 | 616 |
| 453 | 20230901 | 114500 | 7254856500 | 26450 | 26450 | 26450 | 26450 | 200 |
| 454 | 20230901 | 114400 | 7249566500 | 26450 | 26450 | 26450 | 26450 | 50 |
| 455 | 20230901 | 114300 | 7248244000 | 26450 | 26450 | 26450 | 26450 | 131 |
| 456 | 20230901 | 114200 | 7244779050 | 26450 | 26450 | 26500 | 26450 | 199 |
| 457 | 20230901 | 114100 | 7239515450 | 26350 | 26350 | 26400 | 26350 | 1680 |
| 458 | 20230901 | 114000 | 7195169450 | 26400 | 26400 | 26400 | 26350 | 320 |
| 459 | 20230901 | 113900 | 7186721500 | 26400 | 26400 | 26400 | 26400 | 424 |
| 460 | 20230901 | 113800 | 7175527900 | 26400 | 26450 | 26450 | 26400 | 1341 |
| 461 | 20230901 | 113700 | 7140123950 | 26450 | 26450 | 26450 | 26400 | 85 |
| 462 | 20230901 | 113600 | 7137877650 | 26450 | 26500 | 26500 | 26450 | 210 |
| 463 | 20230901 | 113500 | 7132323050 | 26500 | 26450 | 26500 | 26450 | 9 |
| 464 | 20230901 | 113400 | 7132084850 | 26450 | 26450 | 26450 | 26450 | 1501 |
| 465 | 20230901 | 113300 | 7092383400 | 26450 | 26500 | 26500 | 26450 | 257 |
| 466 | 20230901 | 113200 | 7085579250 | 26450 | 26450 | 26450 | 26450 | 100 |
| 467 | 20230901 | 113100 | 7082934250 | 26500 | 26500 | 26500 | 26500 | 381 |
| 468 | 20230901 | 113000 | 7072837750 | 26500 | 26400 | 26500 | 26400 | 6 |
| 469 | 20230901 | 112900 | 7072679250 | 26400 | 26450 | 26450 | 26400 | 986 |
| 470 | 20230901 | 112800 | 7046612300 | 26500 | 26450 | 26500 | 26450 | 65 |
| 471 | 20230901 | 112700 | 7044892950 | 26450 | 26450 | 26450 | 26400 | 462 |
| 472 | 20230901 | 112600 | 7032682750 | 26450 | 26450 | 26450 | 26400 | 574 |
| 473 | 20230901 | 112500 | 7017505500 | 26450 | 26400 | 26450 | 26400 | 471 |
| 474 | 20230901 | 112400 | 7005048050 | 26450 | 26450 | 26450 | 26450 | 10 |
| 475 | 20230901 | 112300 | 7004783550 | 26400 | 26450 | 26450 | 26400 | 262 |
| 476 | 20230901 | 112200 | 6997866100 | 26450 | 26400 | 26450 | 26400 | 258 |
| 477 | 20230901 | 112100 | 6991045900 | 26400 | 26450 | 26450 | 26400 | 267 |
| 478 | 20230901 | 112000 | 6983995500 | 26400 | 26350 | 26450 | 26350 | 516 |
| 479 | 20230901 | 111900 | 6970390750 | 26400 | 26350 | 26400 | 26350 | 1583 |
| 480 | 20230901 | 111800 | 6928616750 | 26350 | 26350 | 26350 | 26350 | 513 |
| 481 | 20230901 | 111700 | 6915099200 | 26400 | 26400 | 26400 | 26350 | 2940 |
| 482 | 20230901 | 111600 | 6837623300 | 26400 | 26400 | 26400 | 26350 | 441 |
| 483 | 20230901 | 111500 | 6825983900 | 26400 | 26400 | 26450 | 26400 | 153 |
| 484 | 20230901 | 111400 | 6821944650 | 26400 | 26400 | 26400 | 26400 | 213 |
| 485 | 20230901 | 111300 | 6816321450 | 26400 | 26400 | 26400 | 26400 | 12 |
| 486 | 20230901 | 111200 | 6816004650 | 26400 | 26350 | 26400 | 26350 | 870 |
| 487 | 20230901 | 111100 | 6793065050 | 26350 | 26400 | 26400 | 26350 | 10453 |
| 488 | 20230901 | 111000 | 6517382900 | 26400 | 26400 | 26450 | 26400 | 435 |
| 489 | 20230901 | 110900 | 6505898850 | 26400 | 26500 | 26500 | 26400 | 2478 |
| 490 | 20230901 | 110800 | 6440379000 | 26450 | 26450 | 26500 | 26450 | 351 |
| 491 | 20230901 | 110700 | 6431094500 | 26500 | 26500 | 26500 | 26500 | 36 |
| 492 | 20230901 | 110600 | 6430140500 | 26500 | 26550 | 26550 | 26500 | 304 |
| 493 | 20230901 | 110500 | 6422084300 | 26500 | 26500 | 26550 | 26450 | 710 |
| 494 | 20230901 | 110400 | 6403267000 | 26500 | 26450 | 26500 | 26450 | 155 |
| 495 | 20230901 | 110300 | 6399162000 | 26450 | 26500 | 26550 | 26450 | 653 |
| 496 | 20230901 | 110200 | 6381877000 | 26550 | 26500 | 26550 | 26450 | 1205 |
| 497 | 20230901 | 110100 | 6349950200 | 26500 | 26500 | 26550 | 26500 | 633 |
| 498 | 20230901 | 110000 | 6333169450 | 26500 | 26500 | 26500 | 26500 | 1503 |
| 499 | 20230901 | 105900 | 6293339950 | 26500 | 26500 | 26500 | 26500 | 495 |
| 500 | 20230901 | 105800 | 6280222450 | 26500 | 26550 | 26600 | 26500 | 1048 |
| 501 | 20230901 | 105700 | 6252418200 | 26500 | 26500 | 26550 | 26500 | 3088 |
| 502 | 20230901 | 105600 | 6170559900 | 26500 | 26500 | 26500 | 26450 | 786 |
| 503 | 20230901 | 105500 | 6149735900 | 26500 | 26550 | 26550 | 26500 | 1534 |
| 504 | 20230901 | 105400 | 6109041700 | 26500 | 26550 | 26550 | 26500 | 464 |
| 505 | 20230901 | 105300 | 6096728050 | 26550 | 26550 | 26600 | 26550 | 431 |
| 506 | 20230901 | 105200 | 6085284600 | 26600 | 26500 | 26600 | 26500 | 152 |
| 507 | 20230901 | 105100 | 6081255200 | 26500 | 26550 | 26550 | 26500 | 1658 |
| 508 | 20230901 | 105000 | 6037286450 | 26550 | 26500 | 26550 | 26500 | 7 |
| 509 | 20230901 | 104900 | 6037100700 | 26550 | 26550 | 26600 | 26550 | 1196 |
| 510 | 20230901 | 104800 | 6005345900 | 26600 | 26600 | 26600 | 26550 | 513 |
| 511 | 20230901 | 104700 | 5991703500 | 26600 | 26550 | 26600 | 26550 | 443 |
| 512 | 20230901 | 104600 | 5979923700 | 26550 | 26600 | 26600 | 26500 | 1596 |
| 513 | 20230901 | 104500 | 5937523550 | 26550 | 26550 | 26550 | 26550 | 119 |
| 514 | 20230901 | 104400 | 5934364100 | 26550 | 26600 | 26600 | 26500 | 1138 |
| 515 | 20230901 | 104300 | 5904150700 | 26600 | 26550 | 26600 | 26550 | 15 |
| 516 | 20230901 | 104200 | 5903752300 | 26550 | 26600 | 26600 | 26550 | 232 |
| 517 | 20230901 | 104100 | 5897590750 | 26500 | 26500 | 26550 | 26500 | 341 |
| 518 | 20230901 | 104000 | 5888542350 | 26600 | 26500 | 26600 | 26500 | 510 |
| 519 | 20230901 | 103900 | 5875020800 | 26500 | 26550 | 26550 | 26500 | 648 |
| 520 | 20230901 | 103800 | 5857822200 | 26550 | 26550 | 26550 | 26500 | 98 |
| 521 | 20230901 | 103700 | 5855220800 | 26500 | 26550 | 26550 | 26500 | 99 |
| 522 | 20230901 | 103600 | 5852593300 | 26550 | 26550 | 26600 | 26550 | 368 |
| 523 | 20230901 | 103500 | 5842818350 | 26500 | 26500 | 26550 | 26500 | 127 |
| 524 | 20230901 | 103400 | 5839452800 | 26500 | 26450 | 26500 | 26450 | 403 |
| 525 | 20230901 | 103300 | 5828793100 | 26450 | 26450 | 26500 | 26450 | 543 |
| 526 | 20230901 | 103200 | 5814422850 | 26500 | 26550 | 26550 | 26450 | 3691 |
| 527 | 20230901 | 103100 | 5716726300 | 26550 | 26550 | 26550 | 26500 | 406 |
| 528 | 20230901 | 103000 | 5705947350 | 26550 | 26550 | 26550 | 26500 | 84 |
| 529 | 20230901 | 102900 | 5703720600 | 26500 | 26550 | 26550 | 26500 | 218 |
| 530 | 20230901 | 102800 | 5697934700 | 26550 | 26550 | 26550 | 26550 | 27 |
| 531 | 20230901 | 102700 | 5697217850 | 26550 | 26550 | 26600 | 26550 | 1233 |
| 532 | 20230901 | 102600 | 5664475750 | 26500 | 26500 | 26600 | 26500 | 1073 |
| 533 | 20230901 | 102500 | 5635973950 | 26550 | 26600 | 26600 | 26550 | 642 |
| 534 | 20230901 | 102400 | 5618909550 | 26600 | 26550 | 26600 | 26550 | 201 |
| 535 | 20230901 | 102300 | 5613567950 | 26550 | 26550 | 26550 | 26550 | 90 |
| 536 | 20230901 | 102200 | 5611178450 | 26550 | 26600 | 26600 | 26550 | 59 |
| 537 | 20230901 | 102100 | 5609610900 | 26600 | 26600 | 26600 | 26600 | 395 |
| 538 | 20230901 | 102000 | 5599103900 | 26600 | 26500 | 26600 | 26500 | 825 |
| 539 | 20230901 | 101900 | 5577181300 | 26450 | 26500 | 26550 | 26450 | 499 |
| 540 | 20230901 | 101800 | 5563957550 | 26550 | 26600 | 26600 | 26500 | 967 |
| 541 | 20230901 | 101700 | 5538264750 | 26600 | 26550 | 26600 | 26550 | 1072 |
| 542 | 20230901 | 101600 | 5509765450 | 26600 | 26500 | 26600 | 26500 | 1583 |
| 543 | 20230901 | 101500 | 5467716200 | 26500 | 26500 | 26550 | 26500 | 462 |
| 544 | 20230901 | 101400 | 5455473100 | 26550 | 26550 | 26550 | 26500 | 152 |
| 545 | 20230901 | 101300 | 5451441700 | 26550 | 26500 | 26550 | 26500 | 169 |
| 546 | 20230901 | 101200 | 5446960000 | 26500 | 26500 | 26500 | 26400 | 502 |
| 547 | 20230901 | 101100 | 5433665750 | 26400 | 26400 | 26450 | 26400 | 447 |
| 548 | 20230901 | 101000 | 5421849000 | 26400 | 26450 | 26450 | 26400 | 3509 |
| 549 | 20230901 | 100900 | 5329209700 | 26450 | 26400 | 26450 | 26400 | 774 |
| 550 | 20230901 | 100800 | 5308743850 | 26450 | 26400 | 26450 | 26350 | 1374 |
| 551 | 20230901 | 100700 | 5272515150 | 26400 | 26400 | 26400 | 26400 | 1403 |
| 552 | 20230901 | 100600 | 5235475950 | 26400 | 26500 | 26550 | 26400 | 2147 |
| 553 | 20230901 | 100500 | 5178699850 | 26500 | 26500 | 26500 | 26450 | 271 |
| 554 | 20230901 | 100400 | 5171524700 | 26450 | 26400 | 26450 | 26400 | 974 |
| 555 | 20230901 | 100300 | 5145770700 | 26450 | 26450 | 26450 | 26400 | 935 |
| 556 | 20230901 | 100200 | 5121044950 | 26400 | 26450 | 26450 | 26400 | 222 |
| 557 | 20230901 | 100100 | 5115183700 | 26450 | 26400 | 26450 | 26350 | 213 |
| 558 | 20230901 | 100000 | 5109564350 | 26450 | 26350 | 26450 | 26350 | 1008 |
| 559 | 20230901 | 095900 | 5082949150 | 26350 | 26450 | 26450 | 26350 | 4883 |
| 560 | 20230901 | 095800 | 4954249700 | 26400 | 26400 | 26450 | 26400 | 646 |
| 561 | 20230901 | 095700 | 4937195100 | 26400 | 26400 | 26400 | 26400 | 343 |
| 562 | 20230901 | 095600 | 4928139900 | 26400 | 26400 | 26450 | 26400 | 804 |
| 563 | 20230901 | 095500 | 4906913800 | 26400 | 26500 | 26500 | 26400 | 1105 |
| 564 | 20230901 | 095400 | 4877725800 | 26450 | 26450 | 26450 | 26450 | 1816 |
| 565 | 20230901 | 095300 | 4829692600 | 26500 | 26550 | 26550 | 26450 | 763 |
| 566 | 20230901 | 095200 | 4809467400 | 26500 | 26600 | 26600 | 26500 | 794 |
| 567 | 20230901 | 095100 | 4788389650 | 26550 | 26600 | 26600 | 26550 | 530 |
| 568 | 20230901 | 095000 | 4774291700 | 26600 | 26550 | 26600 | 26550 | 716 |
| 569 | 20230901 | 094900 | 4755252350 | 26550 | 26600 | 26600 | 26500 | 4144 |
| 570 | 20230901 | 094800 | 4645365250 | 26650 | 26500 | 26650 | 26500 | 1027 |
| 571 | 20230901 | 094700 | 4618072700 | 26500 | 26400 | 26500 | 26400 | 1755 |
| 572 | 20230901 | 094600 | 4571694500 | 26450 | 26350 | 26450 | 26350 | 3783 |
| 573 | 20230901 | 094500 | 4471894800 | 26350 | 26350 | 26400 | 26350 | 1515 |
| 574 | 20230901 | 094400 | 4431969150 | 26400 | 26450 | 26450 | 26350 | 1829 |
| 575 | 20230901 | 094300 | 4383681250 | 26450 | 26400 | 26450 | 26400 | 147 |
| 576 | 20230901 | 094200 | 4379794450 | 26400 | 26450 | 26450 | 26400 | 1274 |
| 577 | 20230901 | 094100 | 4346148050 | 26450 | 26450 | 26450 | 26400 | 1325 |
| 578 | 20230901 | 094000 | 4311104300 | 26450 | 26350 | 26450 | 26350 | 1166 |
| 579 | 20230901 | 093900 | 4280322550 | 26400 | 26400 | 26400 | 26350 | 2848 |
| 580 | 20230901 | 093800 | 4205191950 | 26400 | 26400 | 26400 | 26350 | 513 |
| 581 | 20230901 | 093700 | 4191650250 | 26400 | 26350 | 26400 | 26350 | 839 |
| 582 | 20230901 | 093600 | 4169540500 | 26350 | 26400 | 26400 | 26350 | 916 |
| 583 | 20230901 | 093500 | 4145395250 | 26400 | 26300 | 26400 | 26300 | 1275 |
| 584 | 20230901 | 093400 | 4111814900 | 26300 | 26400 | 26400 | 26300 | 1553 |
| 585 | 20230901 | 093300 | 4070902950 | 26400 | 26450 | 26450 | 26350 | 3599 |
| 586 | 20230901 | 093200 | 3975985300 | 26450 | 26450 | 26450 | 26400 | 974 |
| 587 | 20230901 | 093100 | 3950262350 | 26450 | 26400 | 26500 | 26400 | 1543 |
| 588 | 20230901 | 093000 | 3909518800 | 26400 | 26400 | 26500 | 26400 | 1090 |
| 589 | 20230901 | 092900 | 3880711750 | 26400 | 26350 | 26450 | 26300 | 3768 |
| 590 | 20230901 | 092800 | 3781336300 | 26350 | 26400 | 26400 | 26250 | 15665 |
| 591 | 20230901 | 092700 | 3368885400 | 26400 | 26350 | 26450 | 26350 | 4373 |
| 592 | 20230901 | 092600 | 3253458300 | 26400 | 26450 | 26450 | 26400 | 4654 |
| 593 | 20230901 | 092500 | 3130578350 | 26450 | 26550 | 26550 | 26400 | 17977 |
| 594 | 20230901 | 092400 | 2654915500 | 26600 | 26600 | 26600 | 26550 | 1696 |
| 595 | 20230901 | 092300 | 2609839400 | 26600 | 26600 | 26600 | 26550 | 2118 |
| 596 | 20230901 | 092200 | 2553511600 | 26600 | 26550 | 26600 | 26500 | 1594 |
| 597 | 20230901 | 092100 | 2511208750 | 26600 | 26550 | 26600 | 26500 | 1941 |
| 598 | 20230901 | 092000 | 2459676050 | 26600 | 26750 | 26750 | 26600 | 3270 |
| 599 | 20230901 | 091900 | 2372481300 | 26750 | 26700 | 26750 | 26650 | 1802 |
| 600 | 20230901 | 091800 | 2324331550 | 26700 | 26600 | 26700 | 26600 | 1752 |
| 601 | 20230901 | 091700 | 2277650800 | 26600 | 26600 | 26600 | 26550 | 2632 |
| 602 | 20230901 | 091600 | 2207697300 | 26600 | 26650 | 26650 | 26600 | 2259 |
| 603 | 20230901 | 091500 | 2147547550 | 26650 | 26650 | 26750 | 26600 | 2452 |
| 604 | 20230901 | 091400 | 2082160000 | 26650 | 26550 | 26700 | 26500 | 2821 |
| 605 | 20230901 | 091300 | 2007190300 | 26500 | 26550 | 26550 | 26500 | 2887 |
| 606 | 20230901 | 091200 | 1930644500 | 26550 | 26550 | 26550 | 26500 | 6467 |
| 607 | 20230901 | 091100 | 1759187400 | 26550 | 26550 | 26600 | 26500 | 7475 |
| 608 | 20230901 | 091000 | 1560720900 | 26450 | 26750 | 26750 | 26450 | 22460 |
| 609 | 20230901 | 090900 | 964279650 | 26750 | 26750 | 26750 | 26700 | 1807 |
| 610 | 20230901 | 090800 | 916014400 | 26750 | 26750 | 26750 | 26700 | 3199 |
| 611 | 20230901 | 090700 | 830523900 | 26750 | 26700 | 26800 | 26700 | 3431 |
| 612 | 20230901 | 090600 | 738789650 | 26700 | 26750 | 26750 | 26650 | 6855 |
| 613 | 20230901 | 090500 | 555800500 | 26750 | 26750 | 26750 | 26700 | 2276 |
| 614 | 20230901 | 090400 | 494977300 | 26700 | 26850 | 26900 | 26700 | 5758 |
| 615 | 20230901 | 090300 | 340673350 | 26900 | 27050 | 27100 | 26850 | 4685 |
| 616 | 20230901 | 090200 | 214391050 | 27050 | 27100 | 27100 | 27050 | 401 |
| 617 | 20230901 | 090100 | 203542600 | 27100 | 26800 | 27100 | 26800 | 2163 |
| 618 | 20230901 | 090000 | 145170850 | 26800 | 26950 | 26950 | 26700 | 5133 |