33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 3 | 20230906 | 191300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230906 | 191200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230906 | 191100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230906 | 191000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230906 | 190900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230906 | 190800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230906 | 190700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230906 | 190600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230906 | 190500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230906 | 190400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230906 | 190300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230906 | 190200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230906 | 190100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230906 | 190000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230906 | 185900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230906 | 185800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230906 | 185700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230906 | 185600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230906 | 185500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230906 | 185400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230906 | 185300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230906 | 185200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230906 | 185100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230906 | 185000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230906 | 184900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230906 | 184800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230906 | 184700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230906 | 184600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230906 | 184500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230906 | 184400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 33 | 20230906 | 184300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230906 | 184200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230906 | 184100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230906 | 184000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230906 | 183900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230906 | 183800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230906 | 183700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230906 | 183600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230906 | 183500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230906 | 183400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230906 | 183300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230906 | 183200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230906 | 183100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230906 | 183000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230906 | 182900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230906 | 182800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230906 | 182700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230906 | 182600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230906 | 182500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230906 | 182400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230906 | 182300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230906 | 182200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230906 | 182100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230906 | 182000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230906 | 181900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230906 | 181800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230906 | 181700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230906 | 181600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230906 | 181500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230906 | 181400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 63 | 20230906 | 181300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230906 | 181200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230906 | 181100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230906 | 181000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230906 | 180900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230906 | 180800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230906 | 180700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230906 | 180600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230906 | 180500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230906 | 180400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230906 | 180300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230906 | 180200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230906 | 180100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230906 | 180000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230906 | 175900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230906 | 175800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230906 | 175700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230906 | 175600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230906 | 175500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230906 | 175400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230906 | 175300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230906 | 175200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230906 | 175100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230906 | 175000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230906 | 174900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230906 | 174800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230906 | 174700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230906 | 174600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230906 | 174500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230906 | 174400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 93 | 20230906 | 174300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230906 | 174200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230906 | 174100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230906 | 174000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230906 | 173900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230906 | 173800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230906 | 173700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230906 | 173600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230906 | 173500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230906 | 173400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230906 | 173300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230906 | 173200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230906 | 173100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230906 | 173000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230906 | 172900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230906 | 172800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230906 | 172700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230906 | 172600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230906 | 172500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230906 | 172400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230906 | 172300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230906 | 172200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230906 | 172100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230906 | 172000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230906 | 171900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230906 | 171800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230906 | 171700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230906 | 171600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230906 | 171500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230906 | 171400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 123 | 20230906 | 171300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230906 | 171200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230906 | 171100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230906 | 171000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230906 | 170900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230906 | 170800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230906 | 170700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230906 | 170600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230906 | 170500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230906 | 170400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230906 | 170300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230906 | 170200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230906 | 170100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230906 | 170000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230906 | 165900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230906 | 165800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230906 | 165700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230906 | 165600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230906 | 165500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230906 | 165400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230906 | 165300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230906 | 165200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230906 | 165100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230906 | 165000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230906 | 164900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230906 | 164800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230906 | 164700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230906 | 164600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230906 | 164500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230906 | 164400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 153 | 20230906 | 164300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230906 | 164200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230906 | 164100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230906 | 164000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230906 | 163900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230906 | 163800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230906 | 163700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230906 | 163600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230906 | 163500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230906 | 163400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230906 | 163300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230906 | 163200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230906 | 163100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230906 | 163000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230906 | 162900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230906 | 162800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230906 | 162700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230906 | 162600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230906 | 162500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230906 | 162400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230906 | 162300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230906 | 162200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230906 | 162100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230906 | 162000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230906 | 161900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230906 | 161800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230906 | 161700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230906 | 161600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230906 | 161500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230906 | 161400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 183 | 20230906 | 161300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230906 | 161200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230906 | 161100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230906 | 161000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230906 | 160900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230906 | 160800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230906 | 160700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230906 | 160600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230906 | 160500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230906 | 160400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230906 | 160300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230906 | 160200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230906 | 160100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230906 | 160000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230906 | 155900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230906 | 155800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230906 | 155700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230906 | 155600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230906 | 155500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230906 | 155400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230906 | 155300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230906 | 155200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230906 | 155100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230906 | 155000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230906 | 154900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230906 | 154800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230906 | 154700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230906 | 154600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230906 | 154500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230906 | 154400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 213 | 20230906 | 154300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230906 | 154200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230906 | 154100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20230906 | 154000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20230906 | 153900 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20230906 | 153800 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20230906 | 153700 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20230906 | 153600 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20230906 | 153500 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20230906 | 153400 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20230906 | 153300 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20230906 | 153200 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20230906 | 153100 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20230906 | 153000 | 8579134300 | 26750 | 26750 | 26750 | 26750 | 10769 |
| 227 | 20230906 | 152900 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230906 | 152800 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230906 | 152700 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230906 | 152600 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230906 | 152500 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230906 | 152400 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230906 | 152300 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230906 | 152200 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230906 | 152100 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230906 | 152000 | 8291063550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230906 | 151900 | 8291063550 | 26500 | 26550 | 26600 | 26400 | 1009 |
| 238 | 20230906 | 151800 | 8264333950 | 26600 | 26600 | 26600 | 26550 | 1388 |
| 239 | 20230906 | 151700 | 8227449950 | 26550 | 26550 | 26650 | 26500 | 1644 |
| 240 | 20230906 | 151600 | 8183754350 | 26600 | 26500 | 26600 | 26500 | 4324 |
| 241 | 20230906 | 151500 | 8068764250 | 26500 | 26450 | 26600 | 26450 | 4571 |
| 242 | 20230906 | 151400 | 7947518700 | 26450 | 26450 | 26500 | 26350 | 2388 |
| 243 | 20230906 | 151300 | 7884331350 | 26450 | 26400 | 26450 | 26350 | 1331 |
| 244 | 20230906 | 151200 | 7849159250 | 26400 | 26300 | 26400 | 26300 | 6474 |
| 245 | 20230906 | 151100 | 7678380650 | 26300 | 26350 | 26350 | 26150 | 962 |
| 246 | 20230906 | 151000 | 7653110400 | 26400 | 26300 | 26400 | 26300 | 4032 |
| 247 | 20230906 | 150900 | 7546892600 | 26300 | 26300 | 26350 | 26250 | 1374 |
| 248 | 20230906 | 150800 | 7510746150 | 26300 | 26200 | 26300 | 26200 | 1283 |
| 249 | 20230906 | 150700 | 7477012450 | 26250 | 26200 | 26300 | 26100 | 1936 |
| 250 | 20230906 | 150600 | 7426226900 | 26250 | 26250 | 26250 | 26200 | 1298 |
| 251 | 20230906 | 150500 | 7392162050 | 26200 | 26150 | 26250 | 26000 | 10247 |
| 252 | 20230906 | 150400 | 7125352300 | 26150 | 26100 | 26200 | 26050 | 1635 |
| 253 | 20230906 | 150300 | 7082621050 | 26100 | 26150 | 26150 | 26100 | 720 |
| 254 | 20230906 | 150200 | 7063828800 | 26100 | 26150 | 26150 | 26100 | 1209 |
| 255 | 20230906 | 150100 | 7032219850 | 26150 | 26150 | 26200 | 26150 | 289 |
| 256 | 20230906 | 150000 | 7024662450 | 26150 | 26200 | 26200 | 26150 | 630 |
| 257 | 20230906 | 145900 | 7008169750 | 26200 | 26100 | 26200 | 26100 | 1560 |
| 258 | 20230906 | 145800 | 6967380450 | 26150 | 26100 | 26150 | 26100 | 341 |
| 259 | 20230906 | 145700 | 6958469650 | 26100 | 26050 | 26150 | 26050 | 584 |
| 260 | 20230906 | 145600 | 6943233250 | 26050 | 26050 | 26100 | 26050 | 3013 |
| 261 | 20230906 | 145500 | 6864687700 | 26050 | 26100 | 26150 | 26050 | 1197 |
| 262 | 20230906 | 145400 | 6833505100 | 26050 | 26100 | 26150 | 26050 | 2806 |
| 263 | 20230906 | 145300 | 6760355600 | 26100 | 26100 | 26100 | 26050 | 420 |
| 264 | 20230906 | 145200 | 6749397650 | 26050 | 26050 | 26100 | 26050 | 1195 |
| 265 | 20230906 | 145100 | 6718241150 | 26100 | 26150 | 26200 | 26050 | 8672 |
| 266 | 20230906 | 145000 | 6491961850 | 26150 | 26200 | 26250 | 26150 | 679 |
| 267 | 20230906 | 144900 | 6474203450 | 26200 | 26200 | 26200 | 26150 | 1800 |
| 268 | 20230906 | 144800 | 6427063900 | 26200 | 26200 | 26250 | 26200 | 305 |
| 269 | 20230906 | 144700 | 6419072650 | 26200 | 26200 | 26250 | 26200 | 481 |
| 270 | 20230906 | 144600 | 6406465050 | 26250 | 26250 | 26250 | 26200 | 299 |
| 271 | 20230906 | 144500 | 6398626150 | 26250 | 26200 | 26250 | 26200 | 185 |
| 272 | 20230906 | 144400 | 6393778650 | 26200 | 26250 | 26250 | 26200 | 226 |
| 273 | 20230906 | 144300 | 6387857350 | 26200 | 26200 | 26250 | 26200 | 429 |
| 274 | 20230906 | 144200 | 6376613450 | 26200 | 26250 | 26250 | 26200 | 369 |
| 275 | 20230906 | 144100 | 6366927750 | 26200 | 26250 | 26250 | 26200 | 331 |
| 276 | 20230906 | 144000 | 6358253100 | 26250 | 26250 | 26300 | 26250 | 188 |
| 277 | 20230906 | 143900 | 6353317300 | 26250 | 26250 | 26250 | 26250 | 118 |
| 278 | 20230906 | 143800 | 6350219800 | 26250 | 26250 | 26250 | 26250 | 381 |
| 279 | 20230906 | 143700 | 6340218550 | 26250 | 26300 | 26350 | 26250 | 1098 |
| 280 | 20230906 | 143600 | 6311353550 | 26350 | 26350 | 26350 | 26300 | 805 |
| 281 | 20230906 | 143500 | 6290177700 | 26350 | 26250 | 26350 | 26250 | 1105 |
| 282 | 20230906 | 143400 | 6261133400 | 26250 | 26300 | 26300 | 26250 | 598 |
| 283 | 20230906 | 143300 | 6245418300 | 26300 | 26250 | 26300 | 26250 | 456 |
| 284 | 20230906 | 143200 | 6233425800 | 26250 | 26300 | 26300 | 26250 | 561 |
| 285 | 20230906 | 143100 | 6218699350 | 26250 | 26250 | 26300 | 26250 | 396 |
| 286 | 20230906 | 143000 | 6208304300 | 26250 | 26300 | 26300 | 26250 | 109 |
| 287 | 20230906 | 142900 | 6205442750 | 26250 | 26300 | 26300 | 26250 | 55 |
| 288 | 20230906 | 142800 | 6203998150 | 26300 | 26250 | 26300 | 26250 | 34 |
| 289 | 20230906 | 142700 | 6203105350 | 26300 | 26300 | 26300 | 26250 | 466 |
| 290 | 20230906 | 142600 | 6190868850 | 26300 | 26300 | 26300 | 26300 | 220 |
| 291 | 20230906 | 142500 | 6185082850 | 26350 | 26300 | 26350 | 26300 | 93 |
| 292 | 20230906 | 142400 | 6182635850 | 26300 | 26300 | 26300 | 26300 | 296 |
| 293 | 20230906 | 142300 | 6174851050 | 26300 | 26300 | 26350 | 26300 | 167 |
| 294 | 20230906 | 142200 | 6170457000 | 26300 | 26300 | 26300 | 26300 | 50 |
| 295 | 20230906 | 142100 | 6169142000 | 26250 | 26300 | 26350 | 26250 | 5444 |
| 296 | 20230906 | 142000 | 6025898650 | 26250 | 26250 | 26300 | 26250 | 584 |
| 297 | 20230906 | 141900 | 6010565650 | 26250 | 26300 | 26300 | 26250 | 354 |
| 298 | 20230906 | 141800 | 6001269300 | 26250 | 26250 | 26300 | 26250 | 168 |
| 299 | 20230906 | 141700 | 5996855250 | 26300 | 26250 | 26300 | 26250 | 51 |
| 300 | 20230906 | 141600 | 5995515300 | 26300 | 26250 | 26300 | 26250 | 226 |
| 301 | 20230906 | 141500 | 5989581550 | 26250 | 26250 | 26300 | 26250 | 142 |
| 302 | 20230906 | 141400 | 5985848550 | 26300 | 26250 | 26300 | 26250 | 470 |
| 303 | 20230906 | 141300 | 5973509950 | 26300 | 26250 | 26300 | 26250 | 87 |
| 304 | 20230906 | 141200 | 5971225950 | 26300 | 26250 | 26300 | 26250 | 142 |
| 305 | 20230906 | 141100 | 5967496800 | 26250 | 26300 | 26300 | 26250 | 222 |
| 306 | 20230906 | 141000 | 5961666400 | 26250 | 26300 | 26300 | 26250 | 157 |
| 307 | 20230906 | 140900 | 5957544150 | 26250 | 26300 | 26300 | 26250 | 2021 |
| 308 | 20230906 | 140800 | 5904399050 | 26300 | 26300 | 26350 | 26300 | 106 |
| 309 | 20230906 | 140700 | 5901610450 | 26300 | 26300 | 26300 | 26300 | 171 |
| 310 | 20230906 | 140600 | 5897113150 | 26300 | 26350 | 26350 | 26300 | 353 |
| 311 | 20230906 | 140500 | 5887812400 | 26350 | 26350 | 26400 | 26350 | 83 |
| 312 | 20230906 | 140400 | 5885625050 | 26350 | 26350 | 26400 | 26350 | 283 |
| 313 | 20230906 | 140300 | 5878167200 | 26400 | 26400 | 26400 | 26350 | 38 |
| 314 | 20230906 | 140200 | 5877165800 | 26400 | 26350 | 26400 | 26350 | 50 |
| 315 | 20230906 | 140100 | 5875847550 | 26400 | 26400 | 26400 | 26350 | 19 |
| 316 | 20230906 | 140000 | 5875346150 | 26350 | 26400 | 26400 | 26350 | 76 |
| 317 | 20230906 | 135900 | 5873341650 | 26350 | 26350 | 26350 | 26350 | 43 |
| 318 | 20230906 | 135800 | 5872208600 | 26350 | 26400 | 26400 | 26350 | 983 |
| 319 | 20230906 | 135700 | 5846305750 | 26400 | 26350 | 26400 | 26350 | 23 |
| 320 | 20230906 | 135600 | 5845699650 | 26350 | 26400 | 26400 | 26350 | 108 |
| 321 | 20230906 | 135500 | 5842852450 | 26350 | 26350 | 26350 | 26350 | 273 |
| 322 | 20230906 | 135400 | 5835658900 | 26350 | 26350 | 26350 | 26350 | 91 |
| 323 | 20230906 | 135300 | 5833261050 | 26350 | 26300 | 26350 | 26300 | 93 |
| 324 | 20230906 | 135200 | 5830814300 | 26300 | 26400 | 26400 | 26300 | 21 |
| 325 | 20230906 | 135100 | 5830260800 | 26350 | 26350 | 26350 | 26300 | 341 |
| 326 | 20230906 | 135000 | 5821277300 | 26350 | 26400 | 26450 | 26350 | 723 |
| 327 | 20230906 | 134900 | 5802184650 | 26400 | 26350 | 26400 | 26350 | 386 |
| 328 | 20230906 | 134800 | 5791997650 | 26400 | 26400 | 26400 | 26400 | 939 |
| 329 | 20230906 | 134700 | 5767208050 | 26450 | 26450 | 26450 | 26450 | 75 |
| 330 | 20230906 | 134600 | 5765224300 | 26400 | 26400 | 26450 | 26400 | 1670 |
| 331 | 20230906 | 134500 | 5721060600 | 26400 | 26350 | 26400 | 26350 | 1756 |
| 332 | 20230906 | 134400 | 5674706200 | 26350 | 26350 | 26350 | 26350 | 897 |
| 333 | 20230906 | 134300 | 5651070250 | 26350 | 26350 | 26350 | 26350 | 232 |
| 334 | 20230906 | 134200 | 5644957050 | 26300 | 26350 | 26350 | 26300 | 1738 |
| 335 | 20230906 | 134100 | 5599173600 | 26350 | 26250 | 26350 | 26250 | 672 |
| 336 | 20230906 | 134000 | 5581500900 | 26250 | 26250 | 26300 | 26250 | 131 |
| 337 | 20230906 | 133900 | 5578060650 | 26300 | 26300 | 26300 | 26300 | 150 |
| 338 | 20230906 | 133800 | 5574115650 | 26300 | 26250 | 26300 | 26250 | 1180 |
| 339 | 20230906 | 133700 | 5543087000 | 26300 | 26300 | 26350 | 26250 | 1876 |
| 340 | 20230906 | 133600 | 5493750600 | 26250 | 26300 | 26300 | 26250 | 14 |
| 341 | 20230906 | 133500 | 5493382600 | 26300 | 26250 | 26300 | 26250 | 166 |
| 342 | 20230906 | 133400 | 5489023850 | 26250 | 26250 | 26300 | 26250 | 74 |
| 343 | 20230906 | 133300 | 5487081300 | 26250 | 26300 | 26300 | 26250 | 135 |
| 344 | 20230906 | 133200 | 5483536750 | 26250 | 26250 | 26300 | 26250 | 185 |
| 345 | 20230906 | 133100 | 5478680000 | 26250 | 26300 | 26300 | 26250 | 165 |
| 346 | 20230906 | 133000 | 5474342700 | 26300 | 26250 | 26300 | 26250 | 49 |
| 347 | 20230906 | 132900 | 5473055900 | 26250 | 26250 | 26300 | 26250 | 44 |
| 348 | 20230906 | 132800 | 5471900500 | 26300 | 26250 | 26300 | 26250 | 16 |
| 349 | 20230906 | 132700 | 5471479750 | 26300 | 26250 | 26300 | 26200 | 351 |
| 350 | 20230906 | 132600 | 5462266000 | 26250 | 26200 | 26250 | 26200 | 66 |
| 351 | 20230906 | 132500 | 5460536000 | 26250 | 26250 | 26250 | 26250 | 53 |
| 352 | 20230906 | 132400 | 5459144750 | 26300 | 26300 | 26300 | 26250 | 83 |
| 353 | 20230906 | 132300 | 5456964600 | 26250 | 26250 | 26250 | 26200 | 300 |
| 354 | 20230906 | 132200 | 5449091800 | 26200 | 26200 | 26250 | 26200 | 54 |
| 355 | 20230906 | 132100 | 5447676250 | 26200 | 26200 | 26200 | 26200 | 164 |
| 356 | 20230906 | 132000 | 5443379450 | 26200 | 26250 | 26250 | 26200 | 52 |
| 357 | 20230906 | 131900 | 5442016650 | 26200 | 26200 | 26250 | 26200 | 239 |
| 358 | 20230906 | 131800 | 5435754750 | 26200 | 26200 | 26250 | 26200 | 59 |
| 359 | 20230906 | 131700 | 5434208700 | 26200 | 26250 | 26250 | 26200 | 52 |
| 360 | 20230906 | 131600 | 5432844850 | 26200 | 26250 | 26250 | 26200 | 7 |
| 361 | 20230906 | 131500 | 5432661300 | 26150 | 26200 | 26250 | 26150 | 286 |
| 362 | 20230906 | 131400 | 5425162400 | 26200 | 26200 | 26200 | 26150 | 239 |
| 363 | 20230906 | 131300 | 5418901850 | 26150 | 26200 | 26200 | 26150 | 10 |
| 364 | 20230906 | 131200 | 5418640100 | 26150 | 26200 | 26200 | 26150 | 124 |
| 365 | 20230906 | 131100 | 5415397200 | 26250 | 26200 | 26250 | 26150 | 205 |
| 366 | 20230906 | 131000 | 5410025750 | 26200 | 26200 | 26200 | 26200 | 175 |
| 367 | 20230906 | 130900 | 5405440750 | 26200 | 26250 | 26250 | 26200 | 53 |
| 368 | 20230906 | 130800 | 5404050650 | 26250 | 26250 | 26250 | 26250 | 110 |
| 369 | 20230906 | 130700 | 5401163150 | 26200 | 26200 | 26200 | 26200 | 252 |
| 370 | 20230906 | 130600 | 5394560750 | 26200 | 26200 | 26250 | 26200 | 44 |
| 371 | 20230906 | 130500 | 5393407800 | 26200 | 26300 | 26300 | 26200 | 307 |
| 372 | 20230906 | 130400 | 5385357000 | 26350 | 26250 | 26350 | 26250 | 127 |
| 373 | 20230906 | 130300 | 5382015950 | 26300 | 26350 | 26400 | 26300 | 415 |
| 374 | 20230906 | 130200 | 5371062850 | 26400 | 26250 | 26400 | 26250 | 146 |
| 375 | 20230906 | 130100 | 5367215650 | 26400 | 26350 | 26450 | 26250 | 839 |
| 376 | 20230906 | 130000 | 5345091450 | 26400 | 26200 | 26400 | 26200 | 1087 |
| 377 | 20230906 | 125900 | 5316436850 | 26300 | 26250 | 26300 | 26200 | 512 |
| 378 | 20230906 | 125800 | 5302994050 | 26250 | 26200 | 26250 | 26150 | 379 |
| 379 | 20230906 | 125700 | 5293075700 | 26200 | 26200 | 26250 | 26200 | 940 |
| 380 | 20230906 | 125600 | 5268447650 | 26250 | 26200 | 26250 | 26200 | 17 |
| 381 | 20230906 | 125500 | 5268002200 | 26200 | 26250 | 26250 | 26200 | 35 |
| 382 | 20230906 | 125400 | 5267085150 | 26200 | 26200 | 26200 | 26200 | 42 |
| 383 | 20230906 | 125300 | 5265984750 | 26200 | 26250 | 26250 | 26200 | 148 |
| 384 | 20230906 | 125200 | 5262100800 | 26250 | 26200 | 26250 | 26200 | 78 |
| 385 | 20230906 | 125100 | 5260054350 | 26200 | 26250 | 26250 | 26200 | 281 |
| 386 | 20230906 | 125000 | 5252690400 | 26300 | 26250 | 26300 | 26250 | 36 |
| 387 | 20230906 | 124900 | 5251745350 | 26300 | 26300 | 26300 | 26250 | 39 |
| 388 | 20230906 | 124800 | 5250720700 | 26250 | 26250 | 26300 | 26250 | 1175 |
| 389 | 20230906 | 124700 | 5219866950 | 26200 | 26200 | 26200 | 26100 | 1496 |
| 390 | 20230906 | 124600 | 5180722000 | 26150 | 26150 | 26150 | 26150 | 109 |
| 391 | 20230906 | 124500 | 5177871650 | 26100 | 26150 | 26150 | 26100 | 214 |
| 392 | 20230906 | 124400 | 5172277550 | 26100 | 26100 | 26150 | 26100 | 83 |
| 393 | 20230906 | 124300 | 5170110600 | 26100 | 26150 | 26150 | 26100 | 41 |
| 394 | 20230906 | 124200 | 5169040400 | 26150 | 26100 | 26150 | 26100 | 178 |
| 395 | 20230906 | 124100 | 5164389850 | 26100 | 26150 | 26150 | 26100 | 86 |
| 396 | 20230906 | 124000 | 5162145200 | 26100 | 26100 | 26150 | 26100 | 26 |
| 397 | 20230906 | 123900 | 5161466550 | 26100 | 26150 | 26150 | 26100 | 74 |
| 398 | 20230906 | 123800 | 5159534400 | 26150 | 26100 | 26150 | 26100 | 31 |
| 399 | 20230906 | 123700 | 5158725250 | 26100 | 26100 | 26150 | 26100 | 1139 |
| 400 | 20230906 | 123600 | 5128994850 | 26100 | 26150 | 26150 | 26100 | 147 |
| 401 | 20230906 | 123500 | 5125153500 | 26150 | 26150 | 26150 | 26100 | 17 |
| 402 | 20230906 | 123400 | 5124709200 | 26150 | 26100 | 26150 | 26100 | 52 |
| 403 | 20230906 | 123300 | 5123350600 | 26100 | 26100 | 26200 | 26100 | 52 |
| 404 | 20230906 | 123200 | 5121993200 | 26150 | 26150 | 26150 | 26100 | 92 |
| 405 | 20230906 | 123100 | 5119589150 | 26150 | 26150 | 26150 | 26100 | 407 |
| 406 | 20230906 | 123000 | 5108947250 | 26150 | 26150 | 26200 | 26150 | 174 |
| 407 | 20230906 | 122900 | 5104397100 | 26200 | 26150 | 26200 | 26150 | 157 |
| 408 | 20230906 | 122800 | 5100290300 | 26150 | 26100 | 26150 | 26100 | 420 |
| 409 | 20230906 | 122700 | 5089309200 | 26100 | 26100 | 26150 | 26100 | 516 |
| 410 | 20230906 | 122600 | 5075841000 | 26100 | 26100 | 26150 | 26100 | 37 |
| 411 | 20230906 | 122500 | 5074874900 | 26150 | 26100 | 26150 | 26100 | 211 |
| 412 | 20230906 | 122400 | 5069362800 | 26150 | 26100 | 26150 | 26100 | 66 |
| 413 | 20230906 | 122300 | 5067637100 | 26150 | 26100 | 26150 | 26100 | 160 |
| 414 | 20230906 | 122200 | 5063456600 | 26150 | 26150 | 26150 | 26100 | 394 |
| 415 | 20230906 | 122100 | 5053170400 | 26100 | 26100 | 26150 | 26100 | 90 |
| 416 | 20230906 | 122000 | 5050821350 | 26100 | 26150 | 26150 | 26100 | 213 |
| 417 | 20230906 | 121900 | 5045261400 | 26100 | 26150 | 26150 | 26100 | 40 |
| 418 | 20230906 | 121800 | 5044217200 | 26150 | 26150 | 26150 | 26150 | 687 |
| 419 | 20230906 | 121700 | 5026252150 | 26200 | 26200 | 26200 | 26150 | 102 |
| 420 | 20230906 | 121600 | 5023581450 | 26200 | 26150 | 26200 | 26150 | 252 |
| 421 | 20230906 | 121500 | 5016990000 | 26200 | 26150 | 26250 | 26150 | 17 |
| 422 | 20230906 | 121400 | 5016544450 | 26200 | 26200 | 26200 | 26150 | 264 |
| 423 | 20230906 | 121300 | 5009630100 | 26150 | 26150 | 26200 | 26150 | 33 |
| 424 | 20230906 | 121200 | 5008766900 | 26150 | 26200 | 26200 | 26150 | 47 |
| 425 | 20230906 | 121100 | 5007537650 | 26200 | 26200 | 26200 | 26150 | 92 |
| 426 | 20230906 | 121000 | 5005131250 | 26200 | 26200 | 26250 | 26200 | 238 |
| 427 | 20230906 | 120900 | 4998895400 | 26200 | 26200 | 26200 | 26200 | 891 |
| 428 | 20230906 | 120800 | 4975551200 | 26200 | 26250 | 26250 | 26200 | 262 |
| 429 | 20230906 | 120700 | 4968683900 | 26250 | 26250 | 26250 | 26200 | 8 |
| 430 | 20230906 | 120600 | 4968474200 | 26250 | 26200 | 26250 | 26200 | 71 |
| 431 | 20230906 | 120500 | 4966613900 | 26250 | 26250 | 26250 | 26250 | 15 |
| 432 | 20230906 | 120400 | 4966220150 | 26250 | 26250 | 26250 | 26250 | 10 |
| 433 | 20230906 | 120300 | 4965957650 | 26250 | 26200 | 26250 | 26200 | 143 |
| 434 | 20230906 | 120200 | 4962206600 | 26200 | 26200 | 26250 | 26200 | 156 |
| 435 | 20230906 | 120100 | 4958112900 | 26200 | 26250 | 26250 | 26200 | 2 |
| 436 | 20230906 | 120000 | 4958060450 | 26200 | 26200 | 26250 | 26150 | 793 |
| 437 | 20230906 | 115900 | 4937283600 | 26200 | 26150 | 26200 | 26150 | 198 |
| 438 | 20230906 | 115800 | 4932097100 | 26200 | 26200 | 26200 | 26150 | 70 |
| 439 | 20230906 | 115700 | 4930265050 | 26150 | 26150 | 26150 | 26150 | 40 |
| 440 | 20230906 | 115600 | 4929219050 | 26150 | 26150 | 26150 | 26150 | 8 |
| 441 | 20230906 | 115500 | 4929009850 | 26200 | 26150 | 26200 | 26150 | 62 |
| 442 | 20230906 | 115400 | 4927388300 | 26150 | 26200 | 26200 | 26150 | 1333 |
| 443 | 20230906 | 115300 | 4892529950 | 26150 | 26250 | 26250 | 26100 | 540 |
| 444 | 20230906 | 115200 | 4878408900 | 26150 | 26250 | 26250 | 26150 | 498 |
| 445 | 20230906 | 115100 | 4865362350 | 26200 | 26250 | 26250 | 26200 | 25 |
| 446 | 20230906 | 115000 | 4864707100 | 26200 | 26250 | 26250 | 26200 | 33 |
| 447 | 20230906 | 114900 | 4863842050 | 26200 | 26200 | 26200 | 26200 | 58 |
| 448 | 20230906 | 114800 | 4862322450 | 26200 | 26250 | 26250 | 26200 | 812 |
| 449 | 20230906 | 114700 | 4841008150 | 26250 | 26250 | 26300 | 26250 | 432 |
| 450 | 20230906 | 114600 | 4829668100 | 26250 | 26300 | 26300 | 26250 | 51 |
| 451 | 20230906 | 114500 | 4828328650 | 26250 | 26300 | 26300 | 26250 | 65 |
| 452 | 20230906 | 114400 | 4826620900 | 26300 | 26250 | 26300 | 26250 | 53 |
| 453 | 20230906 | 114300 | 4825229500 | 26250 | 26200 | 26250 | 26200 | 307 |
| 454 | 20230906 | 114200 | 4817171800 | 26200 | 26200 | 26200 | 26200 | 4 |
| 455 | 20230906 | 114100 | 4817067000 | 26250 | 26250 | 26300 | 26200 | 316 |
| 456 | 20230906 | 114000 | 4808773550 | 26250 | 26250 | 26300 | 26250 | 237 |
| 457 | 20230906 | 113900 | 4802552050 | 26250 | 26300 | 26300 | 26250 | 28 |
| 458 | 20230906 | 113800 | 4801816650 | 26250 | 26250 | 26250 | 26250 | 112 |
| 459 | 20230906 | 113700 | 4798876650 | 26250 | 26300 | 26300 | 26250 | 100 |
| 460 | 20230906 | 113600 | 4796248150 | 26300 | 26250 | 26300 | 26250 | 320 |
| 461 | 20230906 | 113500 | 4787844550 | 26250 | 26300 | 26300 | 26250 | 70 |
| 462 | 20230906 | 113400 | 4786006300 | 26300 | 26300 | 26300 | 26300 | 11 |
| 463 | 20230906 | 113300 | 4785717000 | 26300 | 26200 | 26300 | 26200 | 193 |
| 464 | 20230906 | 113200 | 4780657250 | 26200 | 26250 | 26250 | 26200 | 107 |
| 465 | 20230906 | 113100 | 4777849500 | 26200 | 26250 | 26300 | 26200 | 270 |
| 466 | 20230906 | 113000 | 4770762700 | 26250 | 26200 | 26250 | 26200 | 110 |
| 467 | 20230906 | 112900 | 4767878150 | 26200 | 26200 | 26200 | 26200 | 861 |
| 468 | 20230906 | 112800 | 4745319950 | 26200 | 26150 | 26200 | 26150 | 205 |
| 469 | 20230906 | 112700 | 4739958700 | 26150 | 26150 | 26150 | 26100 | 378 |
| 470 | 20230906 | 112600 | 4730076750 | 26150 | 26100 | 26150 | 26100 | 17 |
| 471 | 20230906 | 112500 | 4729632800 | 26100 | 26100 | 26150 | 26100 | 91 |
| 472 | 20230906 | 112400 | 4727256400 | 26100 | 26150 | 26150 | 26100 | 101 |
| 473 | 20230906 | 112300 | 4724619700 | 26100 | 26100 | 26150 | 26100 | 476 |
| 474 | 20230906 | 112200 | 4712195600 | 26100 | 26100 | 26150 | 26100 | 450 |
| 475 | 20230906 | 112100 | 4700450500 | 26100 | 26100 | 26100 | 26050 | 125 |
| 476 | 20230906 | 112000 | 4697192500 | 26100 | 26100 | 26100 | 26100 | 1140 |
| 477 | 20230906 | 111900 | 4667438500 | 26100 | 26100 | 26150 | 26100 | 40 |
| 478 | 20230906 | 111800 | 4666394450 | 26100 | 26050 | 26100 | 26050 | 319 |
| 479 | 20230906 | 111700 | 4658068650 | 26050 | 26100 | 26100 | 26050 | 94 |
| 480 | 20230906 | 111600 | 4655618900 | 26050 | 26050 | 26100 | 26050 | 628 |
| 481 | 20230906 | 111500 | 4639257600 | 26050 | 26050 | 26100 | 26050 | 237 |
| 482 | 20230906 | 111400 | 4633083600 | 26100 | 26100 | 26100 | 26050 | 26 |
| 483 | 20230906 | 111300 | 4632405300 | 26100 | 26100 | 26100 | 26050 | 445 |
| 484 | 20230906 | 111200 | 4620793950 | 26100 | 26150 | 26150 | 26100 | 512 |
| 485 | 20230906 | 111100 | 4607426750 | 26200 | 26150 | 26200 | 26150 | 108 |
| 486 | 20230906 | 111000 | 4604602050 | 26150 | 26150 | 26150 | 26150 | 38 |
| 487 | 20230906 | 110900 | 4603608350 | 26150 | 26150 | 26150 | 26150 | 78 |
| 488 | 20230906 | 110800 | 4601568650 | 26150 | 26200 | 26200 | 26150 | 16 |
| 489 | 20230906 | 110700 | 4601150200 | 26200 | 26250 | 26250 | 26200 | 197 |
| 490 | 20230906 | 110600 | 4595988500 | 26200 | 26250 | 26250 | 26200 | 249 |
| 491 | 20230906 | 110500 | 4589452500 | 26200 | 26250 | 26300 | 26200 | 367 |
| 492 | 20230906 | 110400 | 4579819650 | 26250 | 26200 | 26250 | 26150 | 577 |
| 493 | 20230906 | 110300 | 4564693650 | 26200 | 26200 | 26200 | 26150 | 202 |
| 494 | 20230906 | 110200 | 4559401450 | 26150 | 26200 | 26200 | 26150 | 74 |
| 495 | 20230906 | 110100 | 4557465500 | 26150 | 26100 | 26150 | 26100 | 1042 |
| 496 | 20230906 | 110000 | 4530241650 | 26100 | 26150 | 26150 | 26050 | 1105 |
| 497 | 20230906 | 105900 | 4501430100 | 26100 | 26100 | 26100 | 26100 | 815 |
| 498 | 20230906 | 105800 | 4480158600 | 26100 | 26100 | 26100 | 26100 | 1476 |
| 499 | 20230906 | 105700 | 4441635000 | 26150 | 26150 | 26150 | 26100 | 738 |
| 500 | 20230906 | 105600 | 4422372400 | 26100 | 26150 | 26150 | 26100 | 553 |
| 501 | 20230906 | 105500 | 4407913150 | 26150 | 26150 | 26150 | 26100 | 9 |
| 502 | 20230906 | 105400 | 4407678000 | 26150 | 26150 | 26150 | 26100 | 172 |
| 503 | 20230906 | 105300 | 4403184300 | 26150 | 26100 | 26150 | 26100 | 482 |
| 504 | 20230906 | 105200 | 4390600200 | 26200 | 26150 | 26200 | 26150 | 277 |
| 505 | 20230906 | 105100 | 4383355400 | 26150 | 26150 | 26150 | 26100 | 288 |
| 506 | 20230906 | 105000 | 4375828000 | 26100 | 26150 | 26200 | 26100 | 295 |
| 507 | 20230906 | 104900 | 4368119350 | 26150 | 26150 | 26150 | 26150 | 435 |
| 508 | 20230906 | 104800 | 4356744100 | 26150 | 26200 | 26200 | 26100 | 608 |
| 509 | 20230906 | 104700 | 4340874400 | 26150 | 26100 | 26200 | 26100 | 3662 |
| 510 | 20230906 | 104600 | 4245159900 | 26050 | 26050 | 26150 | 26000 | 7541 |
| 511 | 20230906 | 104500 | 4048366950 | 26000 | 26100 | 26150 | 26000 | 6013 |
| 512 | 20230906 | 104400 | 3891800100 | 26100 | 26150 | 26200 | 26100 | 4352 |
| 513 | 20230906 | 104300 | 3778052850 | 26150 | 26150 | 26200 | 26150 | 577 |
| 514 | 20230906 | 104200 | 3762963050 | 26200 | 26200 | 26200 | 26150 | 1013 |
| 515 | 20230906 | 104100 | 3736423250 | 26200 | 26200 | 26200 | 26200 | 735 |
| 516 | 20230906 | 104000 | 3717166250 | 26200 | 26200 | 26250 | 26200 | 68 |
| 517 | 20230906 | 103900 | 3715384100 | 26250 | 26200 | 26250 | 26200 | 180 |
| 518 | 20230906 | 103800 | 3710664300 | 26250 | 26200 | 26250 | 26200 | 258 |
| 519 | 20230906 | 103700 | 3703898150 | 26250 | 26200 | 26250 | 26200 | 858 |
| 520 | 20230906 | 103600 | 3681417900 | 26200 | 26250 | 26250 | 26200 | 65 |
| 521 | 20230906 | 103500 | 3679714700 | 26300 | 26200 | 26300 | 26200 | 159 |
| 522 | 20230906 | 103400 | 3675540950 | 26200 | 26250 | 26300 | 26200 | 1041 |
| 523 | 20230906 | 103300 | 3648256050 | 26250 | 26250 | 26300 | 26250 | 251 |
| 524 | 20230906 | 103200 | 3641666000 | 26250 | 26200 | 26250 | 26150 | 607 |
| 525 | 20230906 | 103100 | 3625760850 | 26150 | 26200 | 26200 | 26150 | 2140 |
| 526 | 20230906 | 103000 | 3569746100 | 26250 | 26250 | 26250 | 26250 | 483 |
| 527 | 20230906 | 102900 | 3557067350 | 26250 | 26300 | 26300 | 26250 | 851 |
| 528 | 20230906 | 102800 | 3534720400 | 26300 | 26350 | 26350 | 26300 | 606 |
| 529 | 20230906 | 102700 | 3518781850 | 26350 | 26300 | 26350 | 26300 | 320 |
| 530 | 20230906 | 102600 | 3510365800 | 26350 | 26300 | 26350 | 26300 | 142 |
| 531 | 20230906 | 102500 | 3506628450 | 26300 | 26350 | 26350 | 26250 | 1230 |
| 532 | 20230906 | 102400 | 3474292000 | 26350 | 26350 | 26350 | 26300 | 1814 |
| 533 | 20230906 | 102300 | 3426574950 | 26350 | 26400 | 26400 | 26350 | 303 |
| 534 | 20230906 | 102200 | 3418578850 | 26400 | 26400 | 26400 | 26300 | 1586 |
| 535 | 20230906 | 102100 | 3376781100 | 26350 | 26300 | 26350 | 26250 | 1063 |
| 536 | 20230906 | 102000 | 3348790700 | 26350 | 26200 | 26350 | 26200 | 154 |
| 537 | 20230906 | 101900 | 3344738700 | 26250 | 26250 | 26250 | 26200 | 490 |
| 538 | 20230906 | 101800 | 3331878100 | 26200 | 26300 | 26350 | 26200 | 3928 |
| 539 | 20230906 | 101700 | 3228869700 | 26300 | 26250 | 26300 | 26250 | 620 |
| 540 | 20230906 | 101600 | 3212567050 | 26250 | 26350 | 26350 | 26250 | 3312 |
| 541 | 20230906 | 101500 | 3125470800 | 26350 | 26400 | 26450 | 26350 | 9647 |
| 542 | 20230906 | 101400 | 2871052200 | 26450 | 26450 | 26450 | 26400 | 2514 |
| 543 | 20230906 | 101300 | 2804577600 | 26450 | 26400 | 26450 | 26400 | 599 |
| 544 | 20230906 | 101200 | 2788762650 | 26400 | 26450 | 26500 | 26400 | 1331 |
| 545 | 20230906 | 101100 | 2753599500 | 26450 | 26500 | 26500 | 26450 | 3117 |
| 546 | 20230906 | 101000 | 2671105600 | 26500 | 26500 | 26550 | 26500 | 594 |
| 547 | 20230906 | 100900 | 2655355750 | 26550 | 26550 | 26550 | 26500 | 288 |
| 548 | 20230906 | 100800 | 2647715400 | 26500 | 26500 | 26500 | 26450 | 526 |
| 549 | 20230906 | 100700 | 2633781450 | 26500 | 26500 | 26500 | 26500 | 142 |
| 550 | 20230906 | 100600 | 2630018450 | 26500 | 26500 | 26500 | 26450 | 109 |
| 551 | 20230906 | 100500 | 2627133050 | 26500 | 26550 | 26550 | 26400 | 9256 |
| 552 | 20230906 | 100400 | 2382086150 | 26550 | 26550 | 26600 | 26550 | 188 |
| 553 | 20230906 | 100300 | 2377089400 | 26600 | 26550 | 26600 | 26550 | 148 |
| 554 | 20230906 | 100200 | 2373157950 | 26550 | 26550 | 26600 | 26550 | 40 |
| 555 | 20230906 | 100100 | 2372095900 | 26550 | 26550 | 26600 | 26550 | 377 |
| 556 | 20230906 | 100000 | 2362085800 | 26550 | 26500 | 26600 | 26500 | 186 |
| 557 | 20230906 | 095900 | 2357154050 | 26500 | 26550 | 26600 | 26500 | 143 |
| 558 | 20230906 | 095800 | 2353360600 | 26550 | 26500 | 26600 | 26500 | 216 |
| 559 | 20230906 | 095700 | 2347626500 | 26500 | 26550 | 26550 | 26500 | 27 |
| 560 | 20230906 | 095600 | 2346910900 | 26550 | 26550 | 26550 | 26550 | 1517 |
| 561 | 20230906 | 095500 | 2306634550 | 26550 | 26600 | 26600 | 26550 | 278 |
| 562 | 20230906 | 095400 | 2299242750 | 26600 | 26550 | 26600 | 26500 | 569 |
| 563 | 20230906 | 095300 | 2284136950 | 26550 | 26550 | 26550 | 26500 | 316 |
| 564 | 20230906 | 095200 | 2275748750 | 26500 | 26450 | 26500 | 26450 | 358 |
| 565 | 20230906 | 095100 | 2266263650 | 26450 | 26500 | 26500 | 26450 | 379 |
| 566 | 20230906 | 095000 | 2256235250 | 26500 | 26500 | 26500 | 26450 | 289 |
| 567 | 20230906 | 094900 | 2248587150 | 26450 | 26450 | 26500 | 26450 | 420 |
| 568 | 20230906 | 094800 | 2237476150 | 26500 | 26450 | 26500 | 26450 | 210 |
| 569 | 20230906 | 094700 | 2231921450 | 26500 | 26450 | 26500 | 26450 | 141 |
| 570 | 20230906 | 094600 | 2228191650 | 26450 | 26450 | 26500 | 26450 | 162 |
| 571 | 20230906 | 094500 | 2223906650 | 26500 | 26500 | 26550 | 26500 | 1125 |
| 572 | 20230906 | 094400 | 2194094100 | 26500 | 26550 | 26550 | 26500 | 5199 |
| 573 | 20230906 | 094300 | 2056112650 | 26550 | 26600 | 26600 | 26550 | 168 |
| 574 | 20230906 | 094200 | 2051651500 | 26550 | 26600 | 26600 | 26550 | 736 |
| 575 | 20230906 | 094100 | 2032093500 | 26550 | 26600 | 26600 | 26550 | 1539 |
| 576 | 20230906 | 094000 | 1991157650 | 26600 | 26600 | 26650 | 26550 | 565 |
| 577 | 20230906 | 093900 | 1976132600 | 26600 | 26650 | 26650 | 26600 | 295 |
| 578 | 20230906 | 093800 | 1968285550 | 26600 | 26600 | 26650 | 26600 | 462 |
| 579 | 20230906 | 093700 | 1955988200 | 26600 | 26650 | 26650 | 26600 | 332 |
| 580 | 20230906 | 093600 | 1947152700 | 26600 | 26600 | 26600 | 26550 | 645 |
| 581 | 20230906 | 093500 | 1929996750 | 26600 | 26600 | 26650 | 26600 | 126 |
| 582 | 20230906 | 093400 | 1926641750 | 26600 | 26650 | 26650 | 26550 | 1859 |
| 583 | 20230906 | 093300 | 1877202400 | 26650 | 26550 | 26650 | 26550 | 741 |
| 584 | 20230906 | 093200 | 1857488850 | 26600 | 26550 | 26600 | 26550 | 501 |
| 585 | 20230906 | 093100 | 1844187200 | 26550 | 26550 | 26550 | 26500 | 714 |
| 586 | 20230906 | 093000 | 1825242450 | 26500 | 26500 | 26600 | 26500 | 485 |
| 587 | 20230906 | 092900 | 1812381150 | 26500 | 26550 | 26550 | 26500 | 1286 |
| 588 | 20230906 | 092800 | 1778238950 | 26600 | 26600 | 26650 | 26550 | 657 |
| 589 | 20230906 | 092700 | 1760767900 | 26600 | 26650 | 26650 | 26550 | 793 |
| 590 | 20230906 | 092600 | 1739680200 | 26600 | 26600 | 26650 | 26550 | 327 |
| 591 | 20230906 | 092500 | 1730982250 | 26600 | 26650 | 26750 | 26600 | 1703 |
| 592 | 20230906 | 092400 | 1685534000 | 26700 | 26700 | 26750 | 26700 | 1687 |
| 593 | 20230906 | 092300 | 1640489250 | 26700 | 26600 | 26700 | 26600 | 97 |
| 594 | 20230906 | 092200 | 1637903450 | 26600 | 26400 | 26600 | 26400 | 331 |
| 595 | 20230906 | 092100 | 1629141900 | 26600 | 26450 | 26600 | 26350 | 7273 |
| 596 | 20230906 | 092000 | 1437247900 | 26450 | 26550 | 26550 | 26450 | 5864 |
| 597 | 20230906 | 091900 | 1281842800 | 26600 | 26550 | 26600 | 26550 | 624 |
| 598 | 20230906 | 091800 | 1265247550 | 26550 | 26650 | 26650 | 26550 | 1421 |
| 599 | 20230906 | 091700 | 1227448450 | 26650 | 26650 | 26700 | 26600 | 379 |
| 600 | 20230906 | 091600 | 1217348550 | 26650 | 26650 | 26650 | 26550 | 2959 |
| 601 | 20230906 | 091500 | 1138629400 | 26650 | 26650 | 26650 | 26600 | 480 |
| 602 | 20230906 | 091400 | 1125843650 | 26650 | 26650 | 26650 | 26550 | 2448 |
| 603 | 20230906 | 091300 | 1060715150 | 26650 | 26700 | 26750 | 26600 | 1250 |
| 604 | 20230906 | 091200 | 1027397900 | 26700 | 26750 | 26800 | 26650 | 1590 |
| 605 | 20230906 | 091100 | 984970400 | 26750 | 26750 | 26750 | 26700 | 125 |
| 606 | 20230906 | 091000 | 981627500 | 26750 | 26600 | 26750 | 26500 | 10008 |
| 607 | 20230906 | 090900 | 715621650 | 26550 | 26800 | 26800 | 26500 | 7484 |
| 608 | 20230906 | 090800 | 516471350 | 26900 | 26850 | 26900 | 26700 | 870 |
| 609 | 20230906 | 090700 | 493156350 | 26800 | 26800 | 26850 | 26750 | 146 |
| 610 | 20230906 | 090600 | 489243550 | 26700 | 26800 | 26800 | 26700 | 2190 |
| 611 | 20230906 | 090500 | 430695550 | 26950 | 27000 | 27000 | 26750 | 3378 |
| 612 | 20230906 | 090400 | 339966200 | 27000 | 27050 | 27050 | 26950 | 1185 |
| 613 | 20230906 | 090300 | 307998000 | 27050 | 27150 | 27150 | 27050 | 3541 |
| 614 | 20230906 | 090200 | 212057400 | 27150 | 26950 | 27200 | 26950 | 4966 |
| 615 | 20230906 | 090100 | 77705000 | 26950 | 26850 | 26950 | 26850 | 301 |
| 616 | 20230906 | 090000 | 69598750 | 26850 | 26900 | 26950 | 26850 | 2435 |