32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 3 | 20230907 | 190600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230907 | 190500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230907 | 190400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230907 | 190300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230907 | 190200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230907 | 190100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230907 | 190000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230907 | 185900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230907 | 185800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230907 | 185700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230907 | 185600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230907 | 185500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230907 | 185400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230907 | 185300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230907 | 185200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230907 | 185100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230907 | 185000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230907 | 184900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230907 | 184800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230907 | 184700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230907 | 184600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230907 | 184500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230907 | 184400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230907 | 184300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230907 | 184200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230907 | 184100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230907 | 184000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230907 | 183900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230907 | 183800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230907 | 183700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 33 | 20230907 | 183600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230907 | 183500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230907 | 183400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230907 | 183300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230907 | 183200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230907 | 183100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230907 | 183000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230907 | 182900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230907 | 182800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230907 | 182700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230907 | 182600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230907 | 182500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230907 | 182400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230907 | 182300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230907 | 182200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230907 | 182100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230907 | 182000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230907 | 181900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230907 | 181800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230907 | 181700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230907 | 181600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230907 | 181500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230907 | 181400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230907 | 181300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230907 | 181200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230907 | 181100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230907 | 181000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230907 | 180900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230907 | 180800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230907 | 180700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 63 | 20230907 | 180600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230907 | 180500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230907 | 180400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230907 | 180300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230907 | 180200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230907 | 180100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230907 | 180000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230907 | 175900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230907 | 175800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230907 | 175700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230907 | 175600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230907 | 175500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230907 | 175400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230907 | 175300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230907 | 175200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230907 | 175100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230907 | 175000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230907 | 174900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230907 | 174800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230907 | 174700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230907 | 174600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230907 | 174500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230907 | 174400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230907 | 174300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230907 | 174200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230907 | 174100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230907 | 174000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230907 | 173900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230907 | 173800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230907 | 173700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 93 | 20230907 | 173600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230907 | 173500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230907 | 173400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230907 | 173300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230907 | 173200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230907 | 173100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230907 | 173000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230907 | 172900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230907 | 172800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230907 | 172700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230907 | 172600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230907 | 172500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230907 | 172400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230907 | 172300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230907 | 172200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230907 | 172100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230907 | 172000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230907 | 171900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230907 | 171800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230907 | 171700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230907 | 171600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230907 | 171500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230907 | 171400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230907 | 171300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230907 | 171200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230907 | 171100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230907 | 171000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230907 | 170900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230907 | 170800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230907 | 170700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 123 | 20230907 | 170600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230907 | 170500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230907 | 170400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230907 | 170300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230907 | 170200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230907 | 170100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230907 | 170000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230907 | 165900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230907 | 165800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230907 | 165700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230907 | 165600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230907 | 165500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230907 | 165400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230907 | 165300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230907 | 165200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230907 | 165100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230907 | 165000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230907 | 164900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230907 | 164800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230907 | 164700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230907 | 164600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230907 | 164500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230907 | 164400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230907 | 164300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230907 | 164200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230907 | 164100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230907 | 164000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230907 | 163900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230907 | 163800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230907 | 163700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 153 | 20230907 | 163600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230907 | 163500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230907 | 163400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230907 | 163300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230907 | 163200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230907 | 163100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230907 | 163000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230907 | 162900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230907 | 162800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230907 | 162700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230907 | 162600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230907 | 162500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230907 | 162400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230907 | 162300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230907 | 162200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230907 | 162100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230907 | 162000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230907 | 161900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230907 | 161800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230907 | 161700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230907 | 161600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230907 | 161500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230907 | 161400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230907 | 161300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230907 | 161200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230907 | 161100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230907 | 161000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230907 | 160900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230907 | 160800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230907 | 160700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 183 | 20230907 | 160600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230907 | 160500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230907 | 160400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230907 | 160300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230907 | 160200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230907 | 160100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230907 | 160000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230907 | 155900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230907 | 155800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230907 | 155700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230907 | 155600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230907 | 155500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230907 | 155400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230907 | 155300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230907 | 155200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230907 | 155100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230907 | 155000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20230907 | 154900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20230907 | 154800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20230907 | 154700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20230907 | 154600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20230907 | 154500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20230907 | 154400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20230907 | 154300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20230907 | 154200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20230907 | 154100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20230907 | 154000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20230907 | 153900 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20230907 | 153800 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20230907 | 153700 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 213 | 20230907 | 153600 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20230907 | 153500 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20230907 | 153400 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20230907 | 153300 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20230907 | 153200 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20230907 | 153100 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20230907 | 153000 | 7795333550 | 26800 | 26800 | 26800 | 26800 | 4780 |
| 220 | 20230907 | 152900 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230907 | 152800 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230907 | 152700 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230907 | 152600 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20230907 | 152500 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20230907 | 152400 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20230907 | 152300 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20230907 | 152200 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20230907 | 152100 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20230907 | 152000 | 7667229550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20230907 | 151900 | 7667229550 | 26950 | 26950 | 27000 | 26950 | 332 |
| 231 | 20230907 | 151800 | 7658275650 | 27000 | 26950 | 27000 | 26950 | 63 |
| 232 | 20230907 | 151700 | 7656576800 | 27000 | 27000 | 27000 | 27000 | 100 |
| 233 | 20230907 | 151600 | 7653876800 | 27000 | 27100 | 27100 | 27000 | 667 |
| 234 | 20230907 | 151500 | 7635858500 | 27050 | 27000 | 27100 | 27000 | 678 |
| 235 | 20230907 | 151400 | 7617518400 | 27000 | 27050 | 27050 | 27000 | 740 |
| 236 | 20230907 | 151300 | 7597505850 | 27050 | 27000 | 27050 | 27000 | 515 |
| 237 | 20230907 | 151200 | 7583578050 | 27050 | 27050 | 27050 | 27050 | 821 |
| 238 | 20230907 | 151100 | 7561370000 | 27050 | 27000 | 27050 | 27000 | 597 |
| 239 | 20230907 | 151000 | 7545225150 | 27050 | 27000 | 27050 | 26950 | 1060 |
| 240 | 20230907 | 150900 | 7516602850 | 27050 | 27000 | 27050 | 27000 | 1036 |
| 241 | 20230907 | 150800 | 7488601950 | 27050 | 27050 | 27100 | 27050 | 447 |
| 242 | 20230907 | 150700 | 7476505300 | 27050 | 27050 | 27050 | 27000 | 1081 |
| 243 | 20230907 | 150600 | 7447269950 | 27050 | 27050 | 27050 | 27000 | 753 |
| 244 | 20230907 | 150500 | 7426903700 | 27050 | 27000 | 27050 | 26950 | 686 |
| 245 | 20230907 | 150400 | 7408372850 | 27000 | 27000 | 27050 | 27000 | 591 |
| 246 | 20230907 | 150300 | 7392399800 | 27050 | 27000 | 27050 | 26950 | 355 |
| 247 | 20230907 | 150200 | 7382809950 | 26950 | 27000 | 27000 | 26950 | 316 |
| 248 | 20230907 | 150100 | 7374281150 | 27000 | 26950 | 27000 | 26850 | 824 |
| 249 | 20230907 | 150000 | 7352066550 | 26950 | 26850 | 26950 | 26850 | 1059 |
| 250 | 20230907 | 145900 | 7323580950 | 26850 | 26900 | 26900 | 26850 | 956 |
| 251 | 20230907 | 145800 | 7297902100 | 26850 | 26900 | 26900 | 26850 | 398 |
| 252 | 20230907 | 145700 | 7287198500 | 26850 | 26900 | 26900 | 26850 | 268 |
| 253 | 20230907 | 145600 | 7279992200 | 26900 | 26900 | 26900 | 26850 | 353 |
| 254 | 20230907 | 145500 | 7270496750 | 26900 | 26850 | 26900 | 26850 | 567 |
| 255 | 20230907 | 145400 | 7255248800 | 26900 | 26900 | 26950 | 26850 | 379 |
| 256 | 20230907 | 145300 | 7245048150 | 26900 | 26900 | 26900 | 26900 | 306 |
| 257 | 20230907 | 145200 | 7236816750 | 26900 | 26950 | 26950 | 26900 | 322 |
| 258 | 20230907 | 145100 | 7228142750 | 26950 | 26900 | 26950 | 26850 | 298 |
| 259 | 20230907 | 145000 | 7220124450 | 26900 | 26850 | 26950 | 26850 | 381 |
| 260 | 20230907 | 144900 | 7209877000 | 26750 | 26950 | 26950 | 26700 | 425 |
| 261 | 20230907 | 144800 | 7198454200 | 26800 | 26900 | 26950 | 26800 | 282 |
| 262 | 20230907 | 144700 | 7190862800 | 26850 | 26850 | 26900 | 26800 | 301 |
| 263 | 20230907 | 144600 | 7182772800 | 26750 | 26900 | 26900 | 26750 | 609 |
| 264 | 20230907 | 144500 | 7166429050 | 26900 | 26900 | 26900 | 26850 | 637 |
| 265 | 20230907 | 144400 | 7149295150 | 26900 | 26850 | 26900 | 26850 | 182 |
| 266 | 20230907 | 144300 | 7144407450 | 26850 | 26850 | 26850 | 26800 | 322 |
| 267 | 20230907 | 144200 | 7135763850 | 26800 | 26800 | 26850 | 26800 | 318 |
| 268 | 20230907 | 144100 | 7127236950 | 26700 | 26750 | 26800 | 26700 | 579 |
| 269 | 20230907 | 144000 | 7111757800 | 26700 | 26750 | 26750 | 26700 | 167 |
| 270 | 20230907 | 143900 | 7107290850 | 26750 | 26750 | 26800 | 26750 | 99 |
| 271 | 20230907 | 143800 | 7104638450 | 26750 | 26750 | 26800 | 26750 | 122 |
| 272 | 20230907 | 143700 | 7101371500 | 26700 | 26750 | 26800 | 26700 | 212 |
| 273 | 20230907 | 143600 | 7095693450 | 26800 | 26750 | 26800 | 26750 | 114 |
| 274 | 20230907 | 143500 | 7092640350 | 26700 | 26700 | 26800 | 26700 | 613 |
| 275 | 20230907 | 143400 | 7076252200 | 26750 | 26750 | 26750 | 26700 | 295 |
| 276 | 20230907 | 143300 | 7068361050 | 26750 | 26700 | 26750 | 26700 | 139 |
| 277 | 20230907 | 143200 | 7064642850 | 26750 | 26800 | 26800 | 26700 | 356 |
| 278 | 20230907 | 143100 | 7055122450 | 26750 | 26750 | 26800 | 26750 | 103 |
| 279 | 20230907 | 143000 | 7052367100 | 26700 | 26800 | 26800 | 26700 | 110 |
| 280 | 20230907 | 142900 | 7049421050 | 26800 | 26800 | 26800 | 26750 | 378 |
| 281 | 20230907 | 142800 | 7039302650 | 26800 | 26800 | 26800 | 26750 | 307 |
| 282 | 20230907 | 142700 | 7031077750 | 26800 | 26800 | 26800 | 26750 | 184 |
| 283 | 20230907 | 142600 | 7026148850 | 26750 | 26800 | 26800 | 26750 | 71 |
| 284 | 20230907 | 142500 | 7024246100 | 26800 | 26800 | 26800 | 26750 | 139 |
| 285 | 20230907 | 142400 | 7020520950 | 26750 | 26750 | 26800 | 26750 | 354 |
| 286 | 20230907 | 142300 | 7011044050 | 26800 | 26800 | 26800 | 26750 | 337 |
| 287 | 20230907 | 142200 | 7002022400 | 26800 | 26800 | 26800 | 26750 | 306 |
| 288 | 20230907 | 142100 | 6993824200 | 26800 | 26750 | 26800 | 26750 | 195 |
| 289 | 20230907 | 142000 | 6988603300 | 26750 | 26750 | 26800 | 26750 | 275 |
| 290 | 20230907 | 141900 | 6981236500 | 26750 | 26750 | 26750 | 26750 | 52 |
| 291 | 20230907 | 141800 | 6979845500 | 26750 | 26750 | 26750 | 26750 | 65 |
| 292 | 20230907 | 141700 | 6978106750 | 26750 | 26750 | 26750 | 26750 | 100 |
| 293 | 20230907 | 141600 | 6975431750 | 26750 | 26750 | 26750 | 26750 | 188 |
| 294 | 20230907 | 141500 | 6970402750 | 26800 | 26800 | 26800 | 26800 | 431 |
| 295 | 20230907 | 141400 | 6958851950 | 26800 | 26850 | 26850 | 26800 | 60 |
| 296 | 20230907 | 141300 | 6957243450 | 26800 | 26800 | 26850 | 26800 | 103 |
| 297 | 20230907 | 141200 | 6954481150 | 26800 | 26850 | 26850 | 26800 | 304 |
| 298 | 20230907 | 141100 | 6946329050 | 26850 | 26800 | 26850 | 26800 | 41 |
| 299 | 20230907 | 141000 | 6945229750 | 26750 | 26750 | 26750 | 26750 | 4 |
| 300 | 20230907 | 140900 | 6945122750 | 26750 | 26750 | 26750 | 26750 | 83 |
| 301 | 20230907 | 140800 | 6942902500 | 26750 | 26800 | 26800 | 26750 | 751 |
| 302 | 20230907 | 140700 | 6922802650 | 26800 | 26750 | 26800 | 26750 | 35 |
| 303 | 20230907 | 140600 | 6921865500 | 26700 | 26750 | 26850 | 26700 | 716 |
| 304 | 20230907 | 140500 | 6902692500 | 26750 | 26750 | 26750 | 26750 | 62 |
| 305 | 20230907 | 140400 | 6901034000 | 26750 | 26750 | 26750 | 26750 | 175 |
| 306 | 20230907 | 140300 | 6896352750 | 26700 | 26750 | 26750 | 26700 | 118 |
| 307 | 20230907 | 140200 | 6893196800 | 26700 | 26650 | 26700 | 26650 | 185 |
| 308 | 20230907 | 140100 | 6888260800 | 26650 | 26700 | 26700 | 26600 | 233 |
| 309 | 20230907 | 140000 | 6882053400 | 26750 | 26750 | 26750 | 26650 | 110 |
| 310 | 20230907 | 135900 | 6879111200 | 26750 | 26650 | 26750 | 26650 | 31 |
| 311 | 20230907 | 135800 | 6878284100 | 26650 | 26650 | 26700 | 26650 | 80 |
| 312 | 20230907 | 135700 | 6876149100 | 26600 | 26700 | 26700 | 26600 | 749 |
| 313 | 20230907 | 135600 | 6856206400 | 26700 | 26650 | 26700 | 26600 | 858 |
| 314 | 20230907 | 135500 | 6833303950 | 26600 | 26650 | 26700 | 26600 | 1024 |
| 315 | 20230907 | 135400 | 6806028050 | 26650 | 26650 | 26700 | 26650 | 992 |
| 316 | 20230907 | 135300 | 6779591050 | 26700 | 26750 | 26750 | 26700 | 479 |
| 317 | 20230907 | 135200 | 6766791650 | 26750 | 26700 | 26750 | 26700 | 154 |
| 318 | 20230907 | 135100 | 6762676150 | 26700 | 26800 | 26800 | 26700 | 194 |
| 319 | 20230907 | 135000 | 6757495450 | 26800 | 26700 | 26800 | 26700 | 70 |
| 320 | 20230907 | 134900 | 6755626150 | 26750 | 26800 | 26800 | 26700 | 304 |
| 321 | 20230907 | 134800 | 6747488750 | 26700 | 26700 | 26700 | 26700 | 208 |
| 322 | 20230907 | 134700 | 6741935150 | 26700 | 26750 | 26750 | 26700 | 738 |
| 323 | 20230907 | 134600 | 6722217900 | 26750 | 26800 | 26800 | 26750 | 187 |
| 324 | 20230907 | 134500 | 6717206350 | 26800 | 26850 | 26850 | 26800 | 43 |
| 325 | 20230907 | 134400 | 6716053800 | 26850 | 26800 | 26850 | 26800 | 210 |
| 326 | 20230907 | 134300 | 6710425600 | 26850 | 26800 | 26850 | 26800 | 464 |
| 327 | 20230907 | 134200 | 6697985200 | 26800 | 26800 | 26800 | 26800 | 109 |
| 328 | 20230907 | 134100 | 6695064000 | 26800 | 26850 | 26850 | 26800 | 111 |
| 329 | 20230907 | 134000 | 6692086750 | 26850 | 26950 | 26950 | 26800 | 403 |
| 330 | 20230907 | 133900 | 6681265250 | 26900 | 27100 | 27100 | 26900 | 2187 |
| 331 | 20230907 | 133800 | 6622290650 | 27100 | 27100 | 27100 | 27050 | 166 |
| 332 | 20230907 | 133700 | 6617794150 | 27100 | 27100 | 27150 | 27050 | 1615 |
| 333 | 20230907 | 133600 | 6574014650 | 27100 | 27000 | 27100 | 27000 | 660 |
| 334 | 20230907 | 133500 | 6556180200 | 27000 | 26950 | 27000 | 26900 | 329 |
| 335 | 20230907 | 133400 | 6547318400 | 27000 | 26800 | 27000 | 26800 | 535 |
| 336 | 20230907 | 133300 | 6532933450 | 26800 | 26800 | 26800 | 26800 | 222 |
| 337 | 20230907 | 133200 | 6526983850 | 26800 | 26900 | 26900 | 26800 | 519 |
| 338 | 20230907 | 133100 | 6513047550 | 26900 | 26850 | 26900 | 26850 | 249 |
| 339 | 20230907 | 133000 | 6506361050 | 26850 | 26900 | 26950 | 26850 | 954 |
| 340 | 20230907 | 132900 | 6480694300 | 26900 | 26900 | 26900 | 26850 | 951 |
| 341 | 20230907 | 132800 | 6455114900 | 26900 | 26900 | 27000 | 26900 | 231 |
| 342 | 20230907 | 132700 | 6448900400 | 26950 | 26950 | 26950 | 26950 | 285 |
| 343 | 20230907 | 132600 | 6441219650 | 27000 | 26950 | 27000 | 26950 | 333 |
| 344 | 20230907 | 132500 | 6432244300 | 27000 | 27000 | 27050 | 27000 | 282 |
| 345 | 20230907 | 132400 | 6424623500 | 27050 | 27000 | 27050 | 27000 | 657 |
| 346 | 20230907 | 132300 | 6406883700 | 27100 | 27050 | 27100 | 27000 | 736 |
| 347 | 20230907 | 132200 | 6386971600 | 27050 | 27100 | 27100 | 27000 | 4204 |
| 348 | 20230907 | 132100 | 6273111950 | 27100 | 27150 | 27200 | 27100 | 1623 |
| 349 | 20230907 | 132000 | 6229104500 | 27200 | 27150 | 27200 | 27150 | 368 |
| 350 | 20230907 | 131900 | 6219111800 | 27150 | 27150 | 27150 | 27100 | 2184 |
| 351 | 20230907 | 131800 | 6159834100 | 27150 | 27100 | 27150 | 27100 | 927 |
| 352 | 20230907 | 131700 | 6134691950 | 27100 | 27100 | 27150 | 27050 | 1814 |
| 353 | 20230907 | 131600 | 6085486900 | 27100 | 27000 | 27100 | 27000 | 1476 |
| 354 | 20230907 | 131500 | 6045527850 | 27000 | 27050 | 27050 | 27000 | 396 |
| 355 | 20230907 | 131400 | 6034825450 | 27050 | 27000 | 27050 | 27000 | 607 |
| 356 | 20230907 | 131300 | 6018408600 | 27000 | 26950 | 27000 | 26950 | 1416 |
| 357 | 20230907 | 131200 | 5980180200 | 26950 | 26850 | 27000 | 26850 | 4824 |
| 358 | 20230907 | 131100 | 5850235900 | 26900 | 26850 | 26900 | 26800 | 399 |
| 359 | 20230907 | 131000 | 5839515700 | 26850 | 26800 | 26850 | 26800 | 98 |
| 360 | 20230907 | 130900 | 5836888950 | 26800 | 26900 | 26900 | 26800 | 322 |
| 361 | 20230907 | 130800 | 5828242650 | 26850 | 26850 | 26900 | 26850 | 882 |
| 362 | 20230907 | 130700 | 5804560900 | 26850 | 26800 | 26850 | 26800 | 826 |
| 363 | 20230907 | 130600 | 5782395150 | 26800 | 26800 | 26800 | 26800 | 394 |
| 364 | 20230907 | 130500 | 5771835950 | 26750 | 26800 | 26850 | 26750 | 1476 |
| 365 | 20230907 | 130400 | 5732286050 | 26750 | 26700 | 26750 | 26700 | 81 |
| 366 | 20230907 | 130300 | 5730121350 | 26700 | 26850 | 26850 | 26700 | 1225 |
| 367 | 20230907 | 130200 | 5697335850 | 26800 | 26800 | 26800 | 26750 | 853 |
| 368 | 20230907 | 130100 | 5674480450 | 26800 | 26800 | 26800 | 26800 | 109 |
| 369 | 20230907 | 130000 | 5671559250 | 26750 | 26750 | 26800 | 26750 | 171 |
| 370 | 20230907 | 125900 | 5666979450 | 26750 | 26800 | 26800 | 26750 | 76 |
| 371 | 20230907 | 125800 | 5664944450 | 26800 | 26750 | 26800 | 26750 | 698 |
| 372 | 20230907 | 125700 | 5646272850 | 26750 | 26750 | 26750 | 26750 | 441 |
| 373 | 20230907 | 125600 | 5634476100 | 26750 | 26750 | 26800 | 26700 | 494 |
| 374 | 20230907 | 125500 | 5621253850 | 26800 | 26650 | 26800 | 26650 | 1371 |
| 375 | 20230907 | 125400 | 5584634250 | 26650 | 26650 | 26650 | 26650 | 210 |
| 376 | 20230907 | 125300 | 5579037750 | 26600 | 26650 | 26650 | 26600 | 54 |
| 377 | 20230907 | 125200 | 5577601150 | 26650 | 26700 | 26700 | 26650 | 154 |
| 378 | 20230907 | 125100 | 5573494550 | 26700 | 26700 | 26700 | 26700 | 57 |
| 379 | 20230907 | 125000 | 5571972650 | 26700 | 26600 | 26700 | 26550 | 164 |
| 380 | 20230907 | 124900 | 5567606750 | 26650 | 26700 | 26700 | 26500 | 1844 |
| 381 | 20230907 | 124800 | 5518583850 | 26650 | 26700 | 26700 | 26650 | 487 |
| 382 | 20230907 | 124700 | 5505597050 | 26700 | 26750 | 26750 | 26700 | 515 |
| 383 | 20230907 | 124600 | 5491841500 | 26750 | 26800 | 26850 | 26750 | 179 |
| 384 | 20230907 | 124500 | 5487036250 | 26850 | 26850 | 26900 | 26850 | 258 |
| 385 | 20230907 | 124400 | 5480106450 | 26850 | 26950 | 26950 | 26650 | 758 |
| 386 | 20230907 | 124300 | 5459823050 | 26950 | 26900 | 26950 | 26850 | 3729 |
| 387 | 20230907 | 124200 | 5359493600 | 26850 | 26800 | 26850 | 26750 | 2635 |
| 388 | 20230907 | 124100 | 5288779050 | 26700 | 26700 | 26750 | 26650 | 582 |
| 389 | 20230907 | 124000 | 5273225800 | 26700 | 26650 | 26750 | 26650 | 2580 |
| 390 | 20230907 | 123900 | 5204320750 | 26600 | 26600 | 26650 | 26550 | 649 |
| 391 | 20230907 | 123800 | 5187054550 | 26600 | 26550 | 26600 | 26550 | 525 |
| 392 | 20230907 | 123700 | 5173096650 | 26500 | 26500 | 26550 | 26500 | 400 |
| 393 | 20230907 | 123600 | 5162490050 | 26550 | 26550 | 26550 | 26500 | 454 |
| 394 | 20230907 | 123500 | 5150452450 | 26550 | 26500 | 26550 | 26500 | 1085 |
| 395 | 20230907 | 123400 | 5121697450 | 26500 | 26400 | 26500 | 26400 | 383 |
| 396 | 20230907 | 123300 | 5111581250 | 26450 | 26400 | 26450 | 26400 | 326 |
| 397 | 20230907 | 123200 | 5102968850 | 26450 | 26450 | 26450 | 26450 | 280 |
| 398 | 20230907 | 123100 | 5095562850 | 26450 | 26450 | 26450 | 26400 | 317 |
| 399 | 20230907 | 123000 | 5087182700 | 26400 | 26400 | 26400 | 26400 | 55 |
| 400 | 20230907 | 122900 | 5085730700 | 26400 | 26350 | 26400 | 26350 | 662 |
| 401 | 20230907 | 122800 | 5068272850 | 26350 | 26350 | 26350 | 26350 | 110 |
| 402 | 20230907 | 122700 | 5065374350 | 26350 | 26350 | 26350 | 26350 | 142 |
| 403 | 20230907 | 122600 | 5061632650 | 26350 | 26350 | 26350 | 26250 | 104 |
| 404 | 20230907 | 122500 | 5058900300 | 26300 | 26300 | 26300 | 26300 | 185 |
| 405 | 20230907 | 122400 | 5054034800 | 26300 | 26350 | 26350 | 26250 | 345 |
| 406 | 20230907 | 122300 | 5044964050 | 26350 | 26350 | 26350 | 26300 | 46 |
| 407 | 20230907 | 122200 | 5043752000 | 26350 | 26350 | 26350 | 26300 | 922 |
| 408 | 20230907 | 122100 | 5019459850 | 26300 | 26300 | 26350 | 26300 | 258 |
| 409 | 20230907 | 122000 | 5012674250 | 26250 | 26200 | 26250 | 26200 | 123 |
| 410 | 20230907 | 121900 | 5009446000 | 26150 | 26250 | 26250 | 26150 | 333 |
| 411 | 20230907 | 121800 | 5000713750 | 26250 | 26250 | 26250 | 26250 | 88 |
| 412 | 20230907 | 121700 | 4998403750 | 26250 | 26200 | 26250 | 26200 | 15 |
| 413 | 20230907 | 121600 | 4998010250 | 26250 | 26200 | 26250 | 26200 | 427 |
| 414 | 20230907 | 121500 | 4986815300 | 26200 | 26200 | 26200 | 26200 | 200 |
| 415 | 20230907 | 121400 | 4981575300 | 26200 | 26200 | 26200 | 26200 | 1233 |
| 416 | 20230907 | 121300 | 4949270700 | 26200 | 26250 | 26250 | 26200 | 61 |
| 417 | 20230907 | 121200 | 4947669500 | 26250 | 26250 | 26250 | 26250 | 5 |
| 418 | 20230907 | 121100 | 4947538250 | 26250 | 26200 | 26250 | 26200 | 44 |
| 419 | 20230907 | 121000 | 4946385350 | 26200 | 26200 | 26200 | 26200 | 56 |
| 420 | 20230907 | 120900 | 4944918150 | 26150 | 26200 | 26250 | 26150 | 345 |
| 421 | 20230907 | 120800 | 4935895350 | 26200 | 26200 | 26200 | 26200 | 35 |
| 422 | 20230907 | 120700 | 4934978350 | 26150 | 26150 | 26150 | 26150 | 46 |
| 423 | 20230907 | 120600 | 4933775450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 424 | 20230907 | 120500 | 4933775450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 425 | 20230907 | 120400 | 4933775450 | 26150 | 26200 | 26200 | 26150 | 340 |
| 426 | 20230907 | 120300 | 4924884350 | 26200 | 26150 | 26200 | 26150 | 100 |
| 427 | 20230907 | 120200 | 4922266550 | 26150 | 26150 | 26150 | 26150 | 1 |
| 428 | 20230907 | 120100 | 4922240400 | 26150 | 26150 | 26150 | 26150 | 37 |
| 429 | 20230907 | 120000 | 4921272850 | 26150 | 26150 | 26150 | 26150 | 55 |
| 430 | 20230907 | 115900 | 4919834600 | 26150 | 26150 | 26150 | 26100 | 497 |
| 431 | 20230907 | 115800 | 4906856750 | 26100 | 26150 | 26150 | 26100 | 2606 |
| 432 | 20230907 | 115700 | 4838772150 | 26150 | 26250 | 26250 | 26150 | 2280 |
| 433 | 20230907 | 115600 | 4779070650 | 26300 | 26250 | 26300 | 26250 | 549 |
| 434 | 20230907 | 115500 | 4764656900 | 26250 | 26300 | 26300 | 26250 | 131 |
| 435 | 20230907 | 115400 | 4761216550 | 26300 | 26300 | 26300 | 26250 | 395 |
| 436 | 20230907 | 115300 | 4750844700 | 26250 | 26300 | 26300 | 26250 | 433 |
| 437 | 20230907 | 115200 | 4739477850 | 26300 | 26300 | 26300 | 26300 | 17 |
| 438 | 20230907 | 115100 | 4739030750 | 26250 | 26250 | 26300 | 26250 | 393 |
| 439 | 20230907 | 115000 | 4728698650 | 26300 | 26300 | 26300 | 26300 | 101 |
| 440 | 20230907 | 114900 | 4726042350 | 26250 | 26250 | 26250 | 26250 | 363 |
| 441 | 20230907 | 114800 | 4716513600 | 26250 | 26250 | 26300 | 26250 | 88 |
| 442 | 20230907 | 114700 | 4714203050 | 26300 | 26250 | 26300 | 26200 | 254 |
| 443 | 20230907 | 114600 | 4707538200 | 26250 | 26250 | 26250 | 26250 | 35 |
| 444 | 20230907 | 114500 | 4706619450 | 26200 | 26200 | 26200 | 26200 | 108 |
| 445 | 20230907 | 114400 | 4703789850 | 26200 | 26150 | 26200 | 26150 | 650 |
| 446 | 20230907 | 114300 | 4686787050 | 26150 | 26150 | 26200 | 26150 | 170 |
| 447 | 20230907 | 114200 | 4682341500 | 26150 | 26150 | 26150 | 26150 | 169 |
| 448 | 20230907 | 114100 | 4677922150 | 26200 | 26250 | 26250 | 26200 | 104 |
| 449 | 20230907 | 114000 | 4675192250 | 26150 | 26200 | 26200 | 26150 | 751 |
| 450 | 20230907 | 113900 | 4655517350 | 26200 | 26200 | 26200 | 26200 | 333 |
| 451 | 20230907 | 113800 | 4646792750 | 26200 | 26250 | 26300 | 26200 | 847 |
| 452 | 20230907 | 113700 | 4624598850 | 26250 | 26250 | 26250 | 26200 | 483 |
| 453 | 20230907 | 113600 | 4611921650 | 26200 | 26250 | 26250 | 26200 | 97 |
| 454 | 20230907 | 113500 | 4609379250 | 26250 | 26250 | 26250 | 26200 | 23 |
| 455 | 20230907 | 113400 | 4608775550 | 26250 | 26200 | 26250 | 26200 | 381 |
| 456 | 20230907 | 113300 | 4598790950 | 26250 | 26250 | 26250 | 26250 | 593 |
| 457 | 20230907 | 113200 | 4583224700 | 26200 | 26200 | 26250 | 26200 | 405 |
| 458 | 20230907 | 113100 | 4572613200 | 26200 | 26200 | 26200 | 26200 | 50 |
| 459 | 20230907 | 113000 | 4571303200 | 26200 | 26200 | 26200 | 26200 | 10 |
| 460 | 20230907 | 112900 | 4571041200 | 26200 | 26150 | 26200 | 26150 | 674 |
| 461 | 20230907 | 112800 | 4553410650 | 26150 | 26200 | 26200 | 26150 | 329 |
| 462 | 20230907 | 112700 | 4544795100 | 26200 | 26200 | 26200 | 26200 | 5 |
| 463 | 20230907 | 112600 | 4544664100 | 26200 | 26150 | 26200 | 26150 | 152 |
| 464 | 20230907 | 112500 | 4540689250 | 26150 | 26150 | 26150 | 26150 | 109 |
| 465 | 20230907 | 112400 | 4537838900 | 26150 | 26150 | 26200 | 26150 | 385 |
| 466 | 20230907 | 112300 | 4527771100 | 26150 | 26150 | 26150 | 26150 | 95 |
| 467 | 20230907 | 112200 | 4525286850 | 26150 | 26150 | 26200 | 26150 | 50 |
| 468 | 20230907 | 112100 | 4523979300 | 26150 | 26150 | 26200 | 26150 | 89 |
| 469 | 20230907 | 112000 | 4521651900 | 26150 | 26150 | 26150 | 26150 | 50 |
| 470 | 20230907 | 111900 | 4520344400 | 26100 | 26150 | 26200 | 26100 | 560 |
| 471 | 20230907 | 111800 | 4505702600 | 26150 | 26150 | 26150 | 26150 | 81 |
| 472 | 20230907 | 111700 | 4503584450 | 26100 | 26150 | 26150 | 26100 | 427 |
| 473 | 20230907 | 111600 | 4492437400 | 26150 | 26200 | 26200 | 26150 | 438 |
| 474 | 20230907 | 111500 | 4480983200 | 26200 | 26200 | 26200 | 26150 | 116 |
| 475 | 20230907 | 111400 | 4477944250 | 26200 | 26250 | 26250 | 26100 | 1529 |
| 476 | 20230907 | 111300 | 4437993400 | 26250 | 26200 | 26250 | 26150 | 166 |
| 477 | 20230907 | 111200 | 4433648750 | 26150 | 26150 | 26200 | 26150 | 193 |
| 478 | 20230907 | 111100 | 4428599600 | 26200 | 26200 | 26200 | 26200 | 36 |
| 479 | 20230907 | 111000 | 4427656400 | 26250 | 26100 | 26250 | 26100 | 433 |
| 480 | 20230907 | 110900 | 4416312000 | 26150 | 26250 | 26250 | 26100 | 4805 |
| 481 | 20230907 | 110800 | 4290588950 | 26250 | 26200 | 26250 | 26200 | 185 |
| 482 | 20230907 | 110700 | 4285741800 | 26200 | 26250 | 26250 | 26200 | 728 |
| 483 | 20230907 | 110600 | 4266668150 | 26200 | 26200 | 26250 | 26200 | 498 |
| 484 | 20230907 | 110500 | 4253620500 | 26200 | 26250 | 26250 | 26200 | 77 |
| 485 | 20230907 | 110400 | 4251601200 | 26200 | 26200 | 26250 | 26200 | 1824 |
| 486 | 20230907 | 110300 | 4203812350 | 26200 | 26250 | 26250 | 26200 | 47 |
| 487 | 20230907 | 110200 | 4202580900 | 26200 | 26250 | 26250 | 26200 | 727 |
| 488 | 20230907 | 110100 | 4183533000 | 26200 | 26200 | 26200 | 26200 | 221 |
| 489 | 20230907 | 110000 | 4177742800 | 26200 | 26200 | 26200 | 26150 | 735 |
| 490 | 20230907 | 105900 | 4158489800 | 26200 | 26150 | 26200 | 26150 | 579 |
| 491 | 20230907 | 105800 | 4143344850 | 26200 | 26150 | 26200 | 26150 | 289 |
| 492 | 20230907 | 105700 | 4135784750 | 26200 | 26200 | 26200 | 26200 | 1320 |
| 493 | 20230907 | 105600 | 4101200750 | 26200 | 26250 | 26250 | 26200 | 391 |
| 494 | 20230907 | 105500 | 4090940050 | 26250 | 26250 | 26250 | 26250 | 163 |
| 495 | 20230907 | 105400 | 4086661300 | 26250 | 26200 | 26300 | 26200 | 3784 |
| 496 | 20230907 | 105300 | 3987505550 | 26300 | 26300 | 26300 | 26200 | 553 |
| 497 | 20230907 | 105200 | 3972996950 | 26250 | 26250 | 26300 | 26250 | 666 |
| 498 | 20230907 | 105100 | 3955513450 | 26250 | 26250 | 26300 | 26250 | 135 |
| 499 | 20230907 | 105000 | 3951969200 | 26250 | 26250 | 26250 | 26250 | 973 |
| 500 | 20230907 | 104900 | 3926427950 | 26250 | 26250 | 26300 | 26250 | 387 |
| 501 | 20230907 | 104800 | 3916269100 | 26250 | 26250 | 26250 | 26250 | 1094 |
| 502 | 20230907 | 104700 | 3887551600 | 26250 | 26250 | 26250 | 26250 | 382 |
| 503 | 20230907 | 104600 | 3877524100 | 26300 | 26300 | 26300 | 26250 | 180 |
| 504 | 20230907 | 104500 | 3872797800 | 26300 | 26300 | 26300 | 26250 | 337 |
| 505 | 20230907 | 104400 | 3863949900 | 26350 | 26300 | 26400 | 26250 | 4441 |
| 506 | 20230907 | 104300 | 3747149450 | 26300 | 26400 | 26400 | 26300 | 94 |
| 507 | 20230907 | 104200 | 3744675050 | 26400 | 26350 | 26400 | 26300 | 782 |
| 508 | 20230907 | 104100 | 3724101250 | 26300 | 26350 | 26350 | 26300 | 3291 |
| 509 | 20230907 | 104000 | 3637403250 | 26350 | 26350 | 26350 | 26350 | 661 |
| 510 | 20230907 | 103900 | 3619985900 | 26350 | 26350 | 26400 | 26350 | 485 |
| 511 | 20230907 | 103800 | 3607203650 | 26350 | 26400 | 26400 | 26350 | 172 |
| 512 | 20230907 | 103700 | 3602666200 | 26350 | 26400 | 26400 | 26350 | 320 |
| 513 | 20230907 | 103600 | 3594224050 | 26350 | 26350 | 26350 | 26350 | 50 |
| 514 | 20230907 | 103500 | 3592906550 | 26350 | 26300 | 26350 | 26300 | 973 |
| 515 | 20230907 | 103400 | 3567269850 | 26350 | 26350 | 26350 | 26300 | 630 |
| 516 | 20230907 | 103300 | 3550694700 | 26350 | 26300 | 26350 | 26300 | 436 |
| 517 | 20230907 | 103200 | 3539212200 | 26350 | 26350 | 26350 | 26300 | 222 |
| 518 | 20230907 | 103100 | 3533365000 | 26350 | 26400 | 26400 | 26350 | 4170 |
| 519 | 20230907 | 103000 | 3423397550 | 26400 | 26450 | 26450 | 26400 | 140 |
| 520 | 20230907 | 102900 | 3419696550 | 26400 | 26450 | 26500 | 26400 | 706 |
| 521 | 20230907 | 102800 | 3401056400 | 26450 | 26450 | 26450 | 26400 | 210 |
| 522 | 20230907 | 102700 | 3395509500 | 26450 | 26450 | 26500 | 26450 | 860 |
| 523 | 20230907 | 102600 | 3372762400 | 26450 | 26500 | 26500 | 26450 | 367 |
| 524 | 20230907 | 102500 | 3363053150 | 26550 | 26500 | 26550 | 26500 | 650 |
| 525 | 20230907 | 102400 | 3345826350 | 26500 | 26500 | 26550 | 26500 | 1272 |
| 526 | 20230907 | 102300 | 3312117900 | 26500 | 26650 | 26650 | 26500 | 1639 |
| 527 | 20230907 | 102200 | 3268572200 | 26650 | 26650 | 26650 | 26600 | 938 |
| 528 | 20230907 | 102100 | 3243595300 | 26650 | 26650 | 26650 | 26650 | 2 |
| 529 | 20230907 | 102000 | 3243542000 | 26650 | 26700 | 26700 | 26650 | 1831 |
| 530 | 20230907 | 101900 | 3194706900 | 26700 | 26700 | 26700 | 26700 | 36 |
| 531 | 20230907 | 101800 | 3193745700 | 26700 | 26750 | 26750 | 26700 | 130 |
| 532 | 20230907 | 101700 | 3190269200 | 26750 | 26700 | 26750 | 26700 | 388 |
| 533 | 20230907 | 101600 | 3179904600 | 26700 | 26750 | 26750 | 26700 | 448 |
| 534 | 20230907 | 101500 | 3167928350 | 26750 | 26700 | 26750 | 26700 | 709 |
| 535 | 20230907 | 101400 | 3148995000 | 26700 | 26650 | 26700 | 26650 | 340 |
| 536 | 20230907 | 101300 | 3139932250 | 26650 | 26750 | 26750 | 26650 | 679 |
| 537 | 20230907 | 101200 | 3121803950 | 26750 | 26750 | 26750 | 26700 | 1064 |
| 538 | 20230907 | 101100 | 3093386050 | 26750 | 26750 | 26750 | 26750 | 1116 |
| 539 | 20230907 | 101000 | 3063533050 | 26750 | 26750 | 26750 | 26700 | 1184 |
| 540 | 20230907 | 100900 | 3031905150 | 26750 | 26650 | 26750 | 26600 | 3056 |
| 541 | 20230907 | 100800 | 2950378050 | 26600 | 26650 | 26650 | 26600 | 118 |
| 542 | 20230907 | 100700 | 2947238200 | 26650 | 26600 | 26650 | 26600 | 502 |
| 543 | 20230907 | 100600 | 2933868950 | 26600 | 26650 | 26650 | 26600 | 197 |
| 544 | 20230907 | 100500 | 2928626200 | 26650 | 26550 | 26650 | 26550 | 933 |
| 545 | 20230907 | 100400 | 2903798200 | 26550 | 26600 | 26600 | 26500 | 195 |
| 546 | 20230907 | 100300 | 2898618200 | 26600 | 26500 | 26600 | 26500 | 255 |
| 547 | 20230907 | 100200 | 2891852450 | 26500 | 26450 | 26500 | 26450 | 270 |
| 548 | 20230907 | 100100 | 2884708950 | 26450 | 26450 | 26500 | 26450 | 1105 |
| 549 | 20230907 | 100000 | 2855481650 | 26450 | 26450 | 26500 | 26450 | 405 |
| 550 | 20230907 | 095900 | 2844763150 | 26550 | 26500 | 26550 | 26500 | 1902 |
| 551 | 20230907 | 095800 | 2794357650 | 26550 | 26500 | 26550 | 26500 | 62 |
| 552 | 20230907 | 095700 | 2792714500 | 26500 | 26500 | 26550 | 26500 | 233 |
| 553 | 20230907 | 095600 | 2786537400 | 26550 | 26500 | 26550 | 26500 | 105 |
| 554 | 20230907 | 095500 | 2783753300 | 26500 | 26500 | 26550 | 26500 | 131 |
| 555 | 20230907 | 095400 | 2780281750 | 26500 | 26550 | 26550 | 26500 | 68 |
| 556 | 20230907 | 095300 | 2778479350 | 26500 | 26550 | 26550 | 26500 | 115 |
| 557 | 20230907 | 095200 | 2775426650 | 26600 | 26600 | 26600 | 26550 | 37 |
| 558 | 20230907 | 095100 | 2774443150 | 26600 | 26600 | 26600 | 26600 | 73 |
| 559 | 20230907 | 095000 | 2772501350 | 26600 | 26550 | 26600 | 26500 | 278 |
| 560 | 20230907 | 094900 | 2765125100 | 26550 | 26550 | 26550 | 26550 | 370 |
| 561 | 20230907 | 094800 | 2755301600 | 26650 | 26600 | 26650 | 26550 | 745 |
| 562 | 20230907 | 094700 | 2735509350 | 26600 | 26600 | 26650 | 26600 | 256 |
| 563 | 20230907 | 094600 | 2728697800 | 26600 | 26600 | 26600 | 26550 | 269 |
| 564 | 20230907 | 094500 | 2721543100 | 26600 | 26600 | 26600 | 26600 | 667 |
| 565 | 20230907 | 094400 | 2703800900 | 26600 | 26600 | 26600 | 26550 | 522 |
| 566 | 20230907 | 094300 | 2689915750 | 26600 | 26600 | 26600 | 26600 | 471 |
| 567 | 20230907 | 094200 | 2677387150 | 26600 | 26600 | 26600 | 26550 | 1227 |
| 568 | 20230907 | 094100 | 2644752500 | 26600 | 26600 | 26600 | 26550 | 774 |
| 569 | 20230907 | 094000 | 2624166800 | 26600 | 26550 | 26600 | 26550 | 280 |
| 570 | 20230907 | 093900 | 2616721750 | 26550 | 26500 | 26550 | 26500 | 3660 |
| 571 | 20230907 | 093800 | 2519618650 | 26500 | 26500 | 26500 | 26450 | 1472 |
| 572 | 20230907 | 093700 | 2480622900 | 26450 | 26400 | 26450 | 26350 | 3912 |
| 573 | 20230907 | 093600 | 2377339400 | 26400 | 26400 | 26400 | 26400 | 383 |
| 574 | 20230907 | 093500 | 2367228200 | 26400 | 26400 | 26400 | 26400 | 334 |
| 575 | 20230907 | 093400 | 2358410600 | 26400 | 26350 | 26400 | 26350 | 922 |
| 576 | 20230907 | 093300 | 2334078650 | 26350 | 26400 | 26400 | 26350 | 1141 |
| 577 | 20230907 | 093200 | 2303997450 | 26400 | 26400 | 26450 | 26350 | 1220 |
| 578 | 20230907 | 093100 | 2271804400 | 26400 | 26350 | 26400 | 26350 | 176 |
| 579 | 20230907 | 093000 | 2267159100 | 26350 | 26350 | 26400 | 26350 | 524 |
| 580 | 20230907 | 092900 | 2253351600 | 26350 | 26450 | 26450 | 26350 | 932 |
| 581 | 20230907 | 092800 | 2228772500 | 26400 | 26450 | 26450 | 26400 | 929 |
| 582 | 20230907 | 092700 | 2204243600 | 26400 | 26450 | 26500 | 26400 | 916 |
| 583 | 20230907 | 092600 | 2180017100 | 26500 | 26500 | 26550 | 26450 | 606 |
| 584 | 20230907 | 092500 | 2163959800 | 26500 | 26450 | 26500 | 26450 | 217 |
| 585 | 20230907 | 092400 | 2158217350 | 26500 | 26500 | 26550 | 26500 | 266 |
| 586 | 20230907 | 092300 | 2151168250 | 26550 | 26550 | 26600 | 26500 | 2416 |
| 587 | 20230907 | 092200 | 2087081600 | 26600 | 26600 | 26700 | 26600 | 1172 |
| 588 | 20230907 | 092100 | 2055863100 | 26600 | 26600 | 26650 | 26600 | 134 |
| 589 | 20230907 | 092000 | 2052297550 | 26600 | 26600 | 26650 | 26500 | 1180 |
| 590 | 20230907 | 091900 | 2020889050 | 26500 | 26500 | 26700 | 26400 | 3739 |
| 591 | 20230907 | 091800 | 1921522800 | 26600 | 26350 | 26600 | 26350 | 1509 |
| 592 | 20230907 | 091700 | 1881599000 | 26400 | 26300 | 26400 | 26300 | 545 |
| 593 | 20230907 | 091600 | 1867252300 | 26300 | 26300 | 26350 | 26250 | 813 |
| 594 | 20230907 | 091500 | 1845872250 | 26250 | 26300 | 26400 | 26250 | 1160 |
| 595 | 20230907 | 091400 | 1815338900 | 26300 | 26350 | 26400 | 26200 | 5333 |
| 596 | 20230907 | 091300 | 1675293700 | 26350 | 26600 | 26650 | 26300 | 7596 |
| 597 | 20230907 | 091200 | 1474289350 | 26700 | 26700 | 26700 | 26600 | 2311 |
| 598 | 20230907 | 091100 | 1412755150 | 26700 | 26650 | 26750 | 26600 | 1061 |
| 599 | 20230907 | 091000 | 1384479050 | 26650 | 26700 | 26700 | 26600 | 1961 |
| 600 | 20230907 | 090900 | 1332206600 | 26700 | 26700 | 26700 | 26600 | 3753 |
| 601 | 20230907 | 090800 | 1232113600 | 26700 | 26700 | 26700 | 26650 | 1789 |
| 602 | 20230907 | 090700 | 1184391200 | 26650 | 26650 | 26700 | 26600 | 2618 |
| 603 | 20230907 | 090600 | 1114637150 | 26600 | 26500 | 26650 | 26450 | 6283 |
| 604 | 20230907 | 090500 | 947638100 | 26450 | 26450 | 26500 | 26350 | 1921 |
| 605 | 20230907 | 090400 | 896838650 | 26350 | 26450 | 26450 | 26350 | 4858 |
| 606 | 20230907 | 090300 | 768650100 | 26450 | 26450 | 26550 | 26350 | 4483 |
| 607 | 20230907 | 090200 | 649876950 | 26450 | 26500 | 26550 | 26350 | 2966 |
| 608 | 20230907 | 090100 | 571509250 | 26550 | 26250 | 26700 | 26200 | 5642 |
| 609 | 20230907 | 090000 | 422612600 | 26250 | 26200 | 26400 | 26150 | 16071 |