33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 3 | 20230904 | 191600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230904 | 191500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230904 | 191400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230904 | 191300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230904 | 191200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230904 | 191100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230904 | 191000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230904 | 190900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230904 | 190800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230904 | 190700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230904 | 190600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230904 | 190500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230904 | 190400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230904 | 190300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230904 | 190200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230904 | 190100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230904 | 190000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230904 | 185900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230904 | 185800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230904 | 185700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230904 | 185600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230904 | 185500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230904 | 185400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230904 | 185300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230904 | 185200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230904 | 185100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230904 | 185000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230904 | 184900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230904 | 184800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230904 | 184700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 33 | 20230904 | 184600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230904 | 184500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230904 | 184400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230904 | 184300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230904 | 184200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230904 | 184100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230904 | 184000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230904 | 183900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230904 | 183800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230904 | 183700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230904 | 183600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230904 | 183500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230904 | 183400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230904 | 183300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230904 | 183200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230904 | 183100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230904 | 183000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230904 | 182900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230904 | 182800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230904 | 182700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230904 | 182600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230904 | 182500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230904 | 182400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230904 | 182300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230904 | 182200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230904 | 182100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230904 | 182000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230904 | 181900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230904 | 181800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230904 | 181700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 63 | 20230904 | 181600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230904 | 181500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230904 | 181400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230904 | 181300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230904 | 181200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230904 | 181100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230904 | 181000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230904 | 180900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230904 | 180800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230904 | 180700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230904 | 180600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230904 | 180500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230904 | 180400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230904 | 180300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230904 | 180200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230904 | 180100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230904 | 180000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230904 | 175900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230904 | 175800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230904 | 175700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230904 | 175600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230904 | 175500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230904 | 175400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230904 | 175300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230904 | 175200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230904 | 175100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230904 | 175000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230904 | 174900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230904 | 174800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230904 | 174700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 93 | 20230904 | 174600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230904 | 174500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230904 | 174400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230904 | 174300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230904 | 174200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230904 | 174100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230904 | 174000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230904 | 173900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230904 | 173800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230904 | 173700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230904 | 173600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230904 | 173500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230904 | 173400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230904 | 173300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230904 | 173200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230904 | 173100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230904 | 173000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230904 | 172900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230904 | 172800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230904 | 172700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230904 | 172600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230904 | 172500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230904 | 172400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230904 | 172300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230904 | 172200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230904 | 172100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230904 | 172000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230904 | 171900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230904 | 171800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230904 | 171700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 123 | 20230904 | 171600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230904 | 171500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230904 | 171400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230904 | 171300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230904 | 171200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230904 | 171100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230904 | 171000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230904 | 170900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230904 | 170800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230904 | 170700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230904 | 170600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230904 | 170500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230904 | 170400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230904 | 170300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230904 | 170200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230904 | 170100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230904 | 170000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230904 | 165900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230904 | 165800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230904 | 165700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230904 | 165600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230904 | 165500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230904 | 165400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230904 | 165300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230904 | 165200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230904 | 165100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230904 | 165000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230904 | 164900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230904 | 164800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230904 | 164700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 153 | 20230904 | 164600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230904 | 164500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230904 | 164400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230904 | 164300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230904 | 164200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230904 | 164100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230904 | 164000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230904 | 163900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230904 | 163800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230904 | 163700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230904 | 163600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230904 | 163500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230904 | 163400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230904 | 163300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230904 | 163200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230904 | 163100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230904 | 163000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230904 | 162900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230904 | 162800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230904 | 162700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230904 | 162600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230904 | 162500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230904 | 162400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230904 | 162300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230904 | 162200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230904 | 162100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230904 | 162000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230904 | 161900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230904 | 161800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230904 | 161700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 183 | 20230904 | 161600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230904 | 161500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230904 | 161400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230904 | 161300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230904 | 161200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230904 | 161100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230904 | 161000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230904 | 160900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230904 | 160800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230904 | 160700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230904 | 160600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230904 | 160500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230904 | 160400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230904 | 160300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230904 | 160200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230904 | 160100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230904 | 160000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20230904 | 155900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20230904 | 155800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20230904 | 155700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230904 | 155600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230904 | 155500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20230904 | 155400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20230904 | 155300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20230904 | 155200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20230904 | 155100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20230904 | 155000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20230904 | 154900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20230904 | 154800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20230904 | 154700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 213 | 20230904 | 154600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20230904 | 154500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20230904 | 154400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20230904 | 154300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20230904 | 154200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20230904 | 154100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20230904 | 154000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20230904 | 153900 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20230904 | 153800 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20230904 | 153700 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20230904 | 153600 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20230904 | 153500 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20230904 | 153400 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20230904 | 153300 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20230904 | 153200 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20230904 | 153100 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20230904 | 153000 | 7638648000 | 26100 | 26100 | 26100 | 26100 | 4586 |
| 230 | 20230904 | 152900 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20230904 | 152800 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20230904 | 152700 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20230904 | 152600 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20230904 | 152500 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20230904 | 152400 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20230904 | 152300 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20230904 | 152200 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20230904 | 152100 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20230904 | 152000 | 7518953400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20230904 | 151900 | 7518953400 | 26050 | 26100 | 26100 | 26050 | 2207 |
| 241 | 20230904 | 151800 | 7461435050 | 26100 | 26100 | 26100 | 26050 | 319 |
| 242 | 20230904 | 151700 | 7453114900 | 26100 | 26150 | 26150 | 26100 | 1058 |
| 243 | 20230904 | 151600 | 7425500800 | 26100 | 26100 | 26150 | 26100 | 1553 |
| 244 | 20230904 | 151500 | 7384965300 | 26100 | 26100 | 26150 | 26100 | 383 |
| 245 | 20230904 | 151400 | 7374964150 | 26100 | 26100 | 26100 | 26100 | 711 |
| 246 | 20230904 | 151300 | 7356407050 | 26100 | 26100 | 26150 | 26100 | 744 |
| 247 | 20230904 | 151200 | 7336978100 | 26150 | 26100 | 26150 | 26100 | 118 |
| 248 | 20230904 | 151100 | 7333894950 | 26150 | 26100 | 26150 | 26100 | 660 |
| 249 | 20230904 | 151000 | 7316668850 | 26100 | 26150 | 26150 | 26100 | 1538 |
| 250 | 20230904 | 150900 | 7276526950 | 26150 | 26150 | 26150 | 26100 | 2114 |
| 251 | 20230904 | 150800 | 7221349550 | 26150 | 26150 | 26150 | 26100 | 1698 |
| 252 | 20230904 | 150700 | 7177024600 | 26150 | 26150 | 26150 | 26100 | 687 |
| 253 | 20230904 | 150600 | 7159063400 | 26150 | 26150 | 26150 | 26100 | 176 |
| 254 | 20230904 | 150500 | 7154469050 | 26150 | 26100 | 26150 | 26100 | 1151 |
| 255 | 20230904 | 150400 | 7124425400 | 26100 | 26150 | 26150 | 26100 | 1801 |
| 256 | 20230904 | 150300 | 7077418650 | 26150 | 26100 | 26150 | 26100 | 167 |
| 257 | 20230904 | 150200 | 7073056850 | 26100 | 26100 | 26150 | 26100 | 1094 |
| 258 | 20230904 | 150100 | 7044494200 | 26100 | 26150 | 26150 | 26100 | 394 |
| 259 | 20230904 | 150000 | 7034209950 | 26150 | 26150 | 26150 | 26100 | 235 |
| 260 | 20230904 | 145900 | 7028074850 | 26100 | 26100 | 26100 | 26100 | 189 |
| 261 | 20230904 | 145800 | 7023141950 | 26100 | 26150 | 26150 | 26100 | 135 |
| 262 | 20230904 | 145700 | 7019616750 | 26150 | 26150 | 26150 | 26150 | 4 |
| 263 | 20230904 | 145600 | 7019512150 | 26100 | 26150 | 26150 | 26100 | 149 |
| 264 | 20230904 | 145500 | 7015619800 | 26150 | 26100 | 26150 | 26100 | 418 |
| 265 | 20230904 | 145400 | 7004689350 | 26150 | 26150 | 26150 | 26100 | 307 |
| 266 | 20230904 | 145300 | 6996672850 | 26150 | 26150 | 26150 | 26100 | 615 |
| 267 | 20230904 | 145200 | 6980592950 | 26200 | 26150 | 26200 | 26100 | 827 |
| 268 | 20230904 | 145100 | 6958947150 | 26100 | 26150 | 26150 | 26100 | 2520 |
| 269 | 20230904 | 145000 | 6893153450 | 26150 | 26150 | 26150 | 26150 | 206 |
| 270 | 20230904 | 144900 | 6887766550 | 26100 | 26200 | 26200 | 26100 | 492 |
| 271 | 20230904 | 144800 | 6874909650 | 26200 | 26150 | 26200 | 26150 | 262 |
| 272 | 20230904 | 144700 | 6868057100 | 26150 | 26150 | 26150 | 26150 | 225 |
| 273 | 20230904 | 144600 | 6862173350 | 26150 | 26100 | 26200 | 26100 | 127 |
| 274 | 20230904 | 144500 | 6858853500 | 26150 | 26150 | 26150 | 26150 | 149 |
| 275 | 20230904 | 144400 | 6854957150 | 26150 | 26150 | 26150 | 26150 | 176 |
| 276 | 20230904 | 144300 | 6850354750 | 26200 | 26150 | 26200 | 26150 | 701 |
| 277 | 20230904 | 144200 | 6832023550 | 26150 | 26150 | 26150 | 26150 | 123 |
| 278 | 20230904 | 144100 | 6828807100 | 26150 | 26150 | 26150 | 26150 | 1078 |
| 279 | 20230904 | 144000 | 6800617400 | 26150 | 26150 | 26200 | 26150 | 1097 |
| 280 | 20230904 | 143900 | 6771930800 | 26150 | 26150 | 26150 | 26150 | 408 |
| 281 | 20230904 | 143800 | 6761261600 | 26200 | 26200 | 26200 | 26200 | 32 |
| 282 | 20230904 | 143700 | 6760423200 | 26200 | 26200 | 26200 | 26200 | 40 |
| 283 | 20230904 | 143600 | 6759375200 | 26200 | 26200 | 26200 | 26150 | 1009 |
| 284 | 20230904 | 143500 | 6732984850 | 26250 | 26150 | 26250 | 26150 | 566 |
| 285 | 20230904 | 143400 | 6718159600 | 26150 | 26200 | 26200 | 26150 | 1351 |
| 286 | 20230904 | 143300 | 6682790400 | 26200 | 26200 | 26200 | 26200 | 605 |
| 287 | 20230904 | 143200 | 6666939400 | 26250 | 26200 | 26250 | 26200 | 240 |
| 288 | 20230904 | 143100 | 6660651350 | 26200 | 26200 | 26250 | 26200 | 1959 |
| 289 | 20230904 | 143000 | 6609325450 | 26200 | 26200 | 26200 | 26200 | 1 |
| 290 | 20230904 | 142900 | 6609299250 | 26150 | 26200 | 26200 | 26150 | 31 |
| 291 | 20230904 | 142800 | 6608488550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 292 | 20230904 | 142700 | 6608488550 | 26150 | 26150 | 26200 | 26150 | 476 |
| 293 | 20230904 | 142600 | 6596038400 | 26150 | 26200 | 26200 | 26150 | 1381 |
| 294 | 20230904 | 142500 | 6559909700 | 26200 | 26200 | 26200 | 26200 | 279 |
| 295 | 20230904 | 142400 | 6552599900 | 26250 | 26200 | 26250 | 26200 | 195 |
| 296 | 20230904 | 142300 | 6547490850 | 26200 | 26200 | 26200 | 26200 | 51 |
| 297 | 20230904 | 142200 | 6546154650 | 26200 | 26200 | 26200 | 26200 | 13 |
| 298 | 20230904 | 142100 | 6545814050 | 26200 | 26200 | 26200 | 26200 | 37 |
| 299 | 20230904 | 142000 | 6544844650 | 26250 | 26200 | 26250 | 26200 | 601 |
| 300 | 20230904 | 141900 | 6529097500 | 26200 | 26200 | 26250 | 26200 | 189 |
| 301 | 20230904 | 141800 | 6524143800 | 26200 | 26200 | 26200 | 26200 | 680 |
| 302 | 20230904 | 141700 | 6506327800 | 26200 | 26200 | 26200 | 26200 | 158 |
| 303 | 20230904 | 141600 | 6502188200 | 26200 | 26200 | 26200 | 26200 | 54 |
| 304 | 20230904 | 141500 | 6500773400 | 26150 | 26200 | 26200 | 26150 | 684 |
| 305 | 20230904 | 141400 | 6482857600 | 26200 | 26200 | 26200 | 26150 | 226 |
| 306 | 20230904 | 141300 | 6476936600 | 26150 | 26150 | 26150 | 26150 | 198 |
| 307 | 20230904 | 141200 | 6471758900 | 26150 | 26150 | 26150 | 26150 | 279 |
| 308 | 20230904 | 141100 | 6464463050 | 26150 | 26200 | 26200 | 26150 | 1525 |
| 309 | 20230904 | 141000 | 6424571650 | 26200 | 26200 | 26200 | 26200 | 324 |
| 310 | 20230904 | 140900 | 6416082850 | 26200 | 26300 | 26300 | 26200 | 323 |
| 311 | 20230904 | 140800 | 6407606850 | 26300 | 26250 | 26300 | 26250 | 155 |
| 312 | 20230904 | 140700 | 6403535700 | 26250 | 26200 | 26250 | 26200 | 847 |
| 313 | 20230904 | 140600 | 6381335850 | 26150 | 26150 | 26150 | 26150 | 5 |
| 314 | 20230904 | 140500 | 6381205100 | 26150 | 26150 | 26150 | 26150 | 47 |
| 315 | 20230904 | 140400 | 6379976050 | 26150 | 26150 | 26150 | 26150 | 259 |
| 316 | 20230904 | 140300 | 6373203200 | 26100 | 26100 | 26100 | 26100 | 48 |
| 317 | 20230904 | 140200 | 6371950400 | 26100 | 26150 | 26150 | 26100 | 47 |
| 318 | 20230904 | 140100 | 6370722850 | 26150 | 26150 | 26150 | 26150 | 67 |
| 319 | 20230904 | 140000 | 6368970800 | 26150 | 26150 | 26150 | 26150 | 236 |
| 320 | 20230904 | 135900 | 6362799400 | 26150 | 26150 | 26150 | 26150 | 175 |
| 321 | 20230904 | 135800 | 6358223150 | 26150 | 26200 | 26200 | 26150 | 53 |
| 322 | 20230904 | 135700 | 6356836050 | 26200 | 26200 | 26200 | 26200 | 5 |
| 323 | 20230904 | 135600 | 6356705050 | 26200 | 26150 | 26200 | 26150 | 35 |
| 324 | 20230904 | 135500 | 6355789550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 325 | 20230904 | 135400 | 6355789550 | 26150 | 26150 | 26150 | 26150 | 63 |
| 326 | 20230904 | 135300 | 6354142100 | 26150 | 26150 | 26150 | 26100 | 431 |
| 327 | 20230904 | 135200 | 6342890150 | 26150 | 26200 | 26200 | 26150 | 130 |
| 328 | 20230904 | 135100 | 6339486850 | 26200 | 26150 | 26200 | 26150 | 64 |
| 329 | 20230904 | 135000 | 6337813200 | 26150 | 26150 | 26150 | 26150 | 43 |
| 330 | 20230904 | 134900 | 6336688750 | 26150 | 26150 | 26150 | 26150 | 200 |
| 331 | 20230904 | 134800 | 6331458750 | 26150 | 26150 | 26150 | 26150 | 109 |
| 332 | 20230904 | 134700 | 6328608400 | 26200 | 26150 | 26200 | 26150 | 134 |
| 333 | 20230904 | 134600 | 6325103200 | 26200 | 26200 | 26200 | 26100 | 26 |
| 334 | 20230904 | 134500 | 6324423250 | 26200 | 26100 | 26200 | 26100 | 125 |
| 335 | 20230904 | 134400 | 6321150250 | 26250 | 26100 | 26250 | 26100 | 1750 |
| 336 | 20230904 | 134300 | 6275307650 | 26100 | 26100 | 26100 | 26100 | 331 |
| 337 | 20230904 | 134200 | 6266668550 | 26100 | 26100 | 26100 | 26100 | 223 |
| 338 | 20230904 | 134100 | 6260848250 | 26100 | 26100 | 26100 | 26100 | 66 |
| 339 | 20230904 | 134000 | 6259125650 | 26100 | 26100 | 26100 | 26050 | 276 |
| 340 | 20230904 | 133900 | 6251924600 | 26150 | 26100 | 26150 | 26100 | 62 |
| 341 | 20230904 | 133800 | 6250303400 | 26100 | 26100 | 26100 | 26100 | 40 |
| 342 | 20230904 | 133700 | 6249259400 | 26100 | 26100 | 26150 | 26050 | 209 |
| 343 | 20230904 | 133600 | 6243796950 | 26100 | 26050 | 26100 | 26050 | 228 |
| 344 | 20230904 | 133500 | 6237848550 | 26050 | 26100 | 26100 | 26050 | 533 |
| 345 | 20230904 | 133400 | 6223961300 | 26100 | 26100 | 26100 | 26100 | 131 |
| 346 | 20230904 | 133300 | 6220542200 | 26100 | 26100 | 26100 | 26100 | 331 |
| 347 | 20230904 | 133200 | 6211903100 | 26150 | 26100 | 26150 | 26100 | 48 |
| 348 | 20230904 | 133100 | 6210649100 | 26050 | 26100 | 26100 | 26050 | 121 |
| 349 | 20230904 | 133000 | 6207493050 | 26100 | 26050 | 26100 | 26050 | 800 |
| 350 | 20230904 | 132900 | 6186641500 | 26100 | 26100 | 26100 | 26050 | 156 |
| 351 | 20230904 | 132800 | 6182573450 | 26100 | 26100 | 26100 | 26100 | 78 |
| 352 | 20230904 | 132700 | 6180537650 | 26100 | 26100 | 26100 | 26050 | 1041 |
| 353 | 20230904 | 132600 | 6153373050 | 26100 | 26100 | 26100 | 26100 | 119 |
| 354 | 20230904 | 132500 | 6150267150 | 26100 | 26150 | 26150 | 26100 | 328 |
| 355 | 20230904 | 132400 | 6141704750 | 26100 | 26150 | 26150 | 26100 | 160 |
| 356 | 20230904 | 132300 | 6137526250 | 26100 | 26150 | 26200 | 26100 | 95 |
| 357 | 20230904 | 132200 | 6135043050 | 26150 | 26100 | 26150 | 26100 | 551 |
| 358 | 20230904 | 132100 | 6120655350 | 26100 | 26150 | 26150 | 26100 | 520 |
| 359 | 20230904 | 132000 | 6107082350 | 26150 | 26150 | 26250 | 26150 | 812 |
| 360 | 20230904 | 131900 | 6085825400 | 26150 | 26100 | 26200 | 26100 | 691 |
| 361 | 20230904 | 131800 | 6067749400 | 26150 | 26150 | 26150 | 26150 | 57 |
| 362 | 20230904 | 131700 | 6066258850 | 26100 | 26100 | 26100 | 26000 | 6665 |
| 363 | 20230904 | 131600 | 5892820100 | 26100 | 26100 | 26100 | 26100 | 32 |
| 364 | 20230904 | 131500 | 5891984900 | 26050 | 26050 | 26050 | 26050 | 941 |
| 365 | 20230904 | 131400 | 5867471850 | 26050 | 26050 | 26100 | 26050 | 2556 |
| 366 | 20230904 | 131300 | 5800806800 | 26100 | 26100 | 26100 | 26050 | 3290 |
| 367 | 20230904 | 131200 | 5714994700 | 26150 | 26150 | 26150 | 26150 | 302 |
| 368 | 20230904 | 131100 | 5707097400 | 26150 | 26150 | 26200 | 26100 | 470 |
| 369 | 20230904 | 131000 | 5694815150 | 26150 | 26150 | 26150 | 26150 | 5 |
| 370 | 20230904 | 130900 | 5694684400 | 26150 | 26150 | 26150 | 26150 | 27 |
| 371 | 20230904 | 130800 | 5693978350 | 26200 | 26150 | 26200 | 26150 | 122 |
| 372 | 20230904 | 130700 | 5690788000 | 26200 | 26150 | 26200 | 26150 | 148 |
| 373 | 20230904 | 130600 | 5686912750 | 26150 | 26150 | 26150 | 26150 | 109 |
| 374 | 20230904 | 130500 | 5684062400 | 26150 | 26150 | 26150 | 26150 | 250 |
| 375 | 20230904 | 130400 | 5677524900 | 26150 | 26150 | 26150 | 26150 | 24 |
| 376 | 20230904 | 130300 | 5676897300 | 26150 | 26150 | 26150 | 26150 | 213 |
| 377 | 20230904 | 130200 | 5671327350 | 26150 | 26150 | 26200 | 26150 | 1050 |
| 378 | 20230904 | 130100 | 5643869800 | 26150 | 26100 | 26150 | 26100 | 620 |
| 379 | 20230904 | 130000 | 5627678100 | 26050 | 26050 | 26050 | 26050 | 533 |
| 380 | 20230904 | 125900 | 5613793450 | 26050 | 26050 | 26050 | 26000 | 259 |
| 381 | 20230904 | 125800 | 5607048300 | 26050 | 26050 | 26050 | 26000 | 105 |
| 382 | 20230904 | 125700 | 5604315050 | 26050 | 26050 | 26050 | 26000 | 193 |
| 383 | 20230904 | 125600 | 5599289150 | 26050 | 26000 | 26050 | 26000 | 254 |
| 384 | 20230904 | 125500 | 5592674950 | 26000 | 26050 | 26050 | 26000 | 1755 |
| 385 | 20230904 | 125400 | 5546986250 | 26050 | 26050 | 26100 | 26050 | 444 |
| 386 | 20230904 | 125300 | 5535405000 | 26050 | 26150 | 26150 | 26050 | 175 |
| 387 | 20230904 | 125200 | 5530843600 | 26100 | 26100 | 26100 | 26050 | 429 |
| 388 | 20230904 | 125100 | 5519648550 | 26100 | 26100 | 26100 | 26050 | 474 |
| 389 | 20230904 | 125000 | 5507287150 | 26100 | 26100 | 26100 | 26050 | 415 |
| 390 | 20230904 | 124900 | 5496460650 | 26100 | 26050 | 26150 | 26050 | 1161 |
| 391 | 20230904 | 124800 | 5466185350 | 26050 | 26100 | 26100 | 26000 | 8872 |
| 392 | 20230904 | 124700 | 5235424450 | 26100 | 26100 | 26100 | 26050 | 547 |
| 393 | 20230904 | 124600 | 5221154750 | 26100 | 26050 | 26100 | 26050 | 180 |
| 394 | 20230904 | 124500 | 5216460900 | 26050 | 26050 | 26100 | 26000 | 970 |
| 395 | 20230904 | 124400 | 5191200800 | 26050 | 26050 | 26100 | 26000 | 3164 |
| 396 | 20230904 | 124300 | 5108778400 | 26050 | 26100 | 26100 | 26050 | 3015 |
| 397 | 20230904 | 124200 | 5030157000 | 26100 | 26050 | 26100 | 26050 | 716 |
| 398 | 20230904 | 124100 | 5011479500 | 26100 | 26100 | 26100 | 26050 | 669 |
| 399 | 20230904 | 124000 | 4994024400 | 26100 | 26150 | 26150 | 26050 | 1742 |
| 400 | 20230904 | 123900 | 4948583950 | 26100 | 26100 | 26150 | 26050 | 787 |
| 401 | 20230904 | 123800 | 4928062150 | 26100 | 26050 | 26100 | 26050 | 379 |
| 402 | 20230904 | 123700 | 4918173250 | 26100 | 26150 | 26150 | 26050 | 7054 |
| 403 | 20230904 | 123600 | 4734055950 | 26200 | 26150 | 26200 | 26150 | 1008 |
| 404 | 20230904 | 123500 | 4707696650 | 26150 | 26150 | 26150 | 26100 | 80 |
| 405 | 20230904 | 123400 | 4705605650 | 26150 | 26200 | 26200 | 26150 | 1933 |
| 406 | 20230904 | 123300 | 4655056450 | 26150 | 26150 | 26200 | 26150 | 2075 |
| 407 | 20230904 | 123200 | 4600794700 | 26200 | 26150 | 26200 | 26150 | 293 |
| 408 | 20230904 | 123100 | 4593132150 | 26150 | 26200 | 26200 | 26150 | 82 |
| 409 | 20230904 | 123000 | 4590987300 | 26200 | 26200 | 26200 | 26150 | 875 |
| 410 | 20230904 | 122900 | 4568088050 | 26200 | 26200 | 26250 | 26200 | 1448 |
| 411 | 20230904 | 122800 | 4530150350 | 26200 | 26200 | 26200 | 26200 | 2765 |
| 412 | 20230904 | 122700 | 4457707350 | 26250 | 26250 | 26250 | 26250 | 12 |
| 413 | 20230904 | 122600 | 4457392350 | 26250 | 26250 | 26300 | 26250 | 856 |
| 414 | 20230904 | 122500 | 4434922300 | 26250 | 26250 | 26250 | 26250 | 1126 |
| 415 | 20230904 | 122400 | 4405364800 | 26300 | 26250 | 26300 | 26250 | 1243 |
| 416 | 20230904 | 122300 | 4372736000 | 26300 | 26300 | 26300 | 26300 | 4 |
| 417 | 20230904 | 122200 | 4372630800 | 26300 | 26300 | 26300 | 26250 | 4 |
| 418 | 20230904 | 122100 | 4372525700 | 26300 | 26300 | 26300 | 26250 | 834 |
| 419 | 20230904 | 122000 | 4350618000 | 26300 | 26300 | 26300 | 26300 | 2 |
| 420 | 20230904 | 121900 | 4350565400 | 26250 | 26300 | 26300 | 26250 | 6 |
| 421 | 20230904 | 121800 | 4350407650 | 26300 | 26300 | 26300 | 26250 | 228 |
| 422 | 20230904 | 121700 | 4344416250 | 26250 | 26250 | 26300 | 26250 | 598 |
| 423 | 20230904 | 121600 | 4328702900 | 26250 | 26300 | 26300 | 26250 | 125 |
| 424 | 20230904 | 121500 | 4325416850 | 26350 | 26300 | 26350 | 26300 | 101 |
| 425 | 20230904 | 121400 | 4322760500 | 26350 | 26350 | 26350 | 26350 | 1 |
| 426 | 20230904 | 121300 | 4322734150 | 26250 | 26300 | 26350 | 26250 | 232 |
| 427 | 20230904 | 121200 | 4316637350 | 26350 | 26300 | 26350 | 26250 | 604 |
| 428 | 20230904 | 121100 | 4300752150 | 26300 | 26300 | 26300 | 26300 | 21 |
| 429 | 20230904 | 121000 | 4300199850 | 26250 | 26250 | 26250 | 26250 | 48 |
| 430 | 20230904 | 120900 | 4298939850 | 26250 | 26250 | 26250 | 26250 | 172 |
| 431 | 20230904 | 120800 | 4294424850 | 26250 | 26300 | 26300 | 26250 | 3 |
| 432 | 20230904 | 120700 | 4294346050 | 26300 | 26300 | 26300 | 26300 | 5 |
| 433 | 20230904 | 120600 | 4294214550 | 26300 | 26300 | 26300 | 26300 | 6 |
| 434 | 20230904 | 120500 | 4294056750 | 26250 | 26250 | 26250 | 26250 | 258 |
| 435 | 20230904 | 120400 | 4287284250 | 26250 | 26250 | 26250 | 26250 | 23 |
| 436 | 20230904 | 120300 | 4286680500 | 26250 | 26300 | 26300 | 26250 | 1065 |
| 437 | 20230904 | 120200 | 4258723900 | 26300 | 26300 | 26300 | 26300 | 56 |
| 438 | 20230904 | 120100 | 4257251100 | 26300 | 26300 | 26300 | 26300 | 35 |
| 439 | 20230904 | 120000 | 4256330600 | 26300 | 26300 | 26300 | 26300 | 392 |
| 440 | 20230904 | 115900 | 4246021000 | 26300 | 26300 | 26300 | 26300 | 466 |
| 441 | 20230904 | 115800 | 4233765200 | 26300 | 26300 | 26300 | 26300 | 5 |
| 442 | 20230904 | 115700 | 4233633700 | 26300 | 26300 | 26300 | 26300 | 129 |
| 443 | 20230904 | 115600 | 4230241000 | 26300 | 26350 | 26350 | 26300 | 265 |
| 444 | 20230904 | 115500 | 4223265750 | 26350 | 26300 | 26350 | 26300 | 128 |
| 445 | 20230904 | 115400 | 4219893200 | 26250 | 26400 | 26400 | 26250 | 35 |
| 446 | 20230904 | 115300 | 4218972950 | 26250 | 26350 | 26350 | 26250 | 757 |
| 447 | 20230904 | 115200 | 4199073700 | 26400 | 26350 | 26400 | 26350 | 72 |
| 448 | 20230904 | 115100 | 4197173950 | 26350 | 26300 | 26350 | 26300 | 20 |
| 449 | 20230904 | 115000 | 4196647700 | 26350 | 26250 | 26350 | 26250 | 46 |
| 450 | 20230904 | 114900 | 4195436600 | 26350 | 26300 | 26350 | 26300 | 167 |
| 451 | 20230904 | 114800 | 4191038200 | 26300 | 26300 | 26300 | 26300 | 182 |
| 452 | 20230904 | 114700 | 4186251600 | 26250 | 26250 | 26250 | 26250 | 121 |
| 453 | 20230904 | 114600 | 4183075350 | 26250 | 26250 | 26300 | 26250 | 414 |
| 454 | 20230904 | 114500 | 4172202150 | 26300 | 26250 | 26300 | 26250 | 469 |
| 455 | 20230904 | 114400 | 4159890850 | 26300 | 26300 | 26300 | 26300 | 10 |
| 456 | 20230904 | 114300 | 4159627850 | 26300 | 26300 | 26300 | 26300 | 10 |
| 457 | 20230904 | 114200 | 4159364850 | 26300 | 26250 | 26300 | 26250 | 1372 |
| 458 | 20230904 | 114100 | 4123346650 | 26250 | 26300 | 26300 | 26250 | 28 |
| 459 | 20230904 | 114000 | 4122610350 | 26300 | 26300 | 26300 | 26300 | 3 |
| 460 | 20230904 | 113900 | 4122531450 | 26300 | 26300 | 26300 | 26250 | 56 |
| 461 | 20230904 | 113800 | 4121058800 | 26250 | 26350 | 26350 | 26250 | 2519 |
| 462 | 20230904 | 113700 | 4054865950 | 26350 | 26350 | 26350 | 26300 | 122 |
| 463 | 20230904 | 113600 | 4051656250 | 26300 | 26350 | 26350 | 26300 | 36 |
| 464 | 20230904 | 113500 | 4050708850 | 26300 | 26350 | 26350 | 26300 | 150 |
| 465 | 20230904 | 113400 | 4046756600 | 26300 | 26300 | 26300 | 26300 | 18 |
| 466 | 20230904 | 113300 | 4046283200 | 26300 | 26300 | 26350 | 26300 | 110 |
| 467 | 20230904 | 113200 | 4043388950 | 26300 | 26350 | 26350 | 26300 | 2231 |
| 468 | 20230904 | 113100 | 3984688800 | 26350 | 26350 | 26350 | 26350 | 87 |
| 469 | 20230904 | 113000 | 3982396350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 470 | 20230904 | 112900 | 3982396350 | 26350 | 26350 | 26400 | 26350 | 147 |
| 471 | 20230904 | 112800 | 3978520350 | 26350 | 26350 | 26350 | 26300 | 877 |
| 472 | 20230904 | 112700 | 3955418100 | 26350 | 26400 | 26400 | 26350 | 2076 |
| 473 | 20230904 | 112600 | 3900711700 | 26400 | 26400 | 26400 | 26400 | 87 |
| 474 | 20230904 | 112500 | 3898414900 | 26400 | 26400 | 26400 | 26400 | 510 |
| 475 | 20230904 | 112400 | 3884950900 | 26350 | 26350 | 26350 | 26350 | 209 |
| 476 | 20230904 | 112300 | 3879443750 | 26350 | 26350 | 26350 | 26350 | 3 |
| 477 | 20230904 | 112200 | 3879364700 | 26350 | 26350 | 26350 | 26350 | 780 |
| 478 | 20230904 | 112100 | 3858811700 | 26400 | 26400 | 26400 | 26400 | 7 |
| 479 | 20230904 | 112000 | 3858626900 | 26350 | 26350 | 26350 | 26350 | 266 |
| 480 | 20230904 | 111900 | 3851617800 | 26400 | 26400 | 26400 | 26400 | 19 |
| 481 | 20230904 | 111800 | 3851116200 | 26400 | 26400 | 26400 | 26400 | 21 |
| 482 | 20230904 | 111700 | 3850561800 | 26400 | 26400 | 26400 | 26400 | 63 |
| 483 | 20230904 | 111600 | 3848898600 | 26400 | 26400 | 26400 | 26350 | 603 |
| 484 | 20230904 | 111500 | 3832999050 | 26400 | 26350 | 26450 | 26350 | 252 |
| 485 | 20230904 | 111400 | 3826342950 | 26350 | 26400 | 26400 | 26350 | 765 |
| 486 | 20230904 | 111300 | 3806147100 | 26400 | 26400 | 26400 | 26400 | 407 |
| 487 | 20230904 | 111200 | 3795402300 | 26400 | 26400 | 26450 | 26400 | 40 |
| 488 | 20230904 | 111100 | 3794345650 | 26400 | 26450 | 26450 | 26400 | 362 |
| 489 | 20230904 | 111000 | 3784779550 | 26500 | 26500 | 26500 | 26500 | 88 |
| 490 | 20230904 | 110900 | 3782447550 | 26500 | 26450 | 26500 | 26450 | 275 |
| 491 | 20230904 | 110800 | 3775173750 | 26450 | 26500 | 26500 | 26400 | 437 |
| 492 | 20230904 | 110700 | 3763598550 | 26500 | 26500 | 26500 | 26450 | 123 |
| 493 | 20230904 | 110600 | 3760344750 | 26500 | 26450 | 26500 | 26450 | 554 |
| 494 | 20230904 | 110500 | 3745691050 | 26500 | 26500 | 26500 | 26500 | 12 |
| 495 | 20230904 | 110400 | 3745373050 | 26500 | 26500 | 26500 | 26450 | 410 |
| 496 | 20230904 | 110300 | 3734523050 | 26450 | 26450 | 26450 | 26450 | 732 |
| 497 | 20230904 | 110200 | 3715161650 | 26450 | 26450 | 26450 | 26450 | 40 |
| 498 | 20230904 | 110100 | 3714103650 | 26450 | 26450 | 26450 | 26450 | 3 |
| 499 | 20230904 | 110000 | 3714024300 | 26450 | 26400 | 26450 | 26400 | 97 |
| 500 | 20230904 | 105900 | 3711462800 | 26400 | 26400 | 26400 | 26400 | 5 |
| 501 | 20230904 | 105800 | 3711330800 | 26450 | 26400 | 26450 | 26400 | 56 |
| 502 | 20230904 | 105700 | 3709849850 | 26400 | 26400 | 26450 | 26400 | 10 |
| 503 | 20230904 | 105600 | 3709585800 | 26400 | 26450 | 26450 | 26400 | 511 |
| 504 | 20230904 | 105500 | 3696094850 | 26450 | 26350 | 26450 | 26350 | 166 |
| 505 | 20230904 | 105400 | 3691709250 | 26350 | 26400 | 26400 | 26350 | 1403 |
| 506 | 20230904 | 105300 | 3654676400 | 26400 | 26350 | 26400 | 26300 | 1957 |
| 507 | 20230904 | 105200 | 3603170400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 508 | 20230904 | 105100 | 3603170400 | 26350 | 26350 | 26350 | 26350 | 1218 |
| 509 | 20230904 | 105000 | 3571076100 | 26400 | 26400 | 26400 | 26400 | 17 |
| 510 | 20230904 | 104900 | 3570627300 | 26350 | 26400 | 26400 | 26350 | 186 |
| 511 | 20230904 | 104800 | 3565720100 | 26400 | 26450 | 26450 | 26400 | 927 |
| 512 | 20230904 | 104700 | 3541208700 | 26450 | 26400 | 26450 | 26400 | 638 |
| 513 | 20230904 | 104600 | 3524365350 | 26400 | 26350 | 26400 | 26300 | 276 |
| 514 | 20230904 | 104500 | 3517096800 | 26350 | 26300 | 26350 | 26300 | 293 |
| 515 | 20230904 | 104400 | 3509388750 | 26350 | 26300 | 26350 | 26300 | 273 |
| 516 | 20230904 | 104300 | 3502207950 | 26250 | 26300 | 26300 | 26200 | 2196 |
| 517 | 20230904 | 104200 | 3444554950 | 26250 | 26300 | 26350 | 26250 | 7189 |
| 518 | 20230904 | 104100 | 3255605650 | 26300 | 26300 | 26350 | 26300 | 86 |
| 519 | 20230904 | 104000 | 3253340750 | 26300 | 26300 | 26350 | 26300 | 42 |
| 520 | 20230904 | 103900 | 3252236100 | 26350 | 26350 | 26350 | 26350 | 969 |
| 521 | 20230904 | 103800 | 3226702950 | 26350 | 26400 | 26400 | 26350 | 204 |
| 522 | 20230904 | 103700 | 3221327200 | 26400 | 26400 | 26450 | 26400 | 760 |
| 523 | 20230904 | 103600 | 3201263100 | 26350 | 26400 | 26400 | 26350 | 124 |
| 524 | 20230904 | 103500 | 3197994500 | 26400 | 26400 | 26400 | 26350 | 767 |
| 525 | 20230904 | 103400 | 3177774200 | 26400 | 26400 | 26400 | 26400 | 68 |
| 526 | 20230904 | 103300 | 3175979000 | 26400 | 26400 | 26400 | 26400 | 46 |
| 527 | 20230904 | 103200 | 3174764600 | 26400 | 26400 | 26400 | 26350 | 890 |
| 528 | 20230904 | 103100 | 3151305100 | 26400 | 26400 | 26400 | 26400 | 359 |
| 529 | 20230904 | 103000 | 3141827500 | 26450 | 26400 | 26450 | 26400 | 104 |
| 530 | 20230904 | 102900 | 3139081200 | 26450 | 26350 | 26450 | 26350 | 2209 |
| 531 | 20230904 | 102800 | 3080858250 | 26400 | 26450 | 26450 | 26400 | 1952 |
| 532 | 20230904 | 102700 | 3029324650 | 26400 | 26450 | 26450 | 26400 | 1510 |
| 533 | 20230904 | 102600 | 2989410300 | 26450 | 26500 | 26500 | 26450 | 1184 |
| 534 | 20230904 | 102500 | 2958090150 | 26500 | 26500 | 26500 | 26500 | 46 |
| 535 | 20230904 | 102400 | 2956871150 | 26500 | 26450 | 26500 | 26450 | 93 |
| 536 | 20230904 | 102300 | 2954406900 | 26450 | 26500 | 26500 | 26450 | 185 |
| 537 | 20230904 | 102200 | 2949513500 | 26450 | 26500 | 26500 | 26450 | 100 |
| 538 | 20230904 | 102100 | 2946864000 | 26500 | 26450 | 26500 | 26450 | 730 |
| 539 | 20230904 | 102000 | 2927553100 | 26450 | 26500 | 26500 | 26450 | 846 |
| 540 | 20230904 | 101900 | 2905144150 | 26500 | 26550 | 26550 | 26500 | 1719 |
| 541 | 20230904 | 101800 | 2859587000 | 26550 | 26550 | 26550 | 26550 | 427 |
| 542 | 20230904 | 101700 | 2848250150 | 26550 | 26550 | 26550 | 26500 | 214 |
| 543 | 20230904 | 101600 | 2842568800 | 26500 | 26550 | 26600 | 26500 | 1000 |
| 544 | 20230904 | 101500 | 2816028350 | 26550 | 26600 | 26600 | 26550 | 334 |
| 545 | 20230904 | 101400 | 2807160350 | 26550 | 26550 | 26550 | 26550 | 214 |
| 546 | 20230904 | 101300 | 2801478650 | 26550 | 26550 | 26600 | 26550 | 520 |
| 547 | 20230904 | 101200 | 2787671850 | 26550 | 26600 | 26600 | 26550 | 610 |
| 548 | 20230904 | 101100 | 2771466350 | 26600 | 26600 | 26600 | 26600 | 6 |
| 549 | 20230904 | 101000 | 2771306750 | 26550 | 26600 | 26600 | 26550 | 506 |
| 550 | 20230904 | 100900 | 2757861000 | 26600 | 26650 | 26650 | 26600 | 1502 |
| 551 | 20230904 | 100800 | 2717902800 | 26600 | 26650 | 26650 | 26600 | 1826 |
| 552 | 20230904 | 100700 | 2669294350 | 26700 | 26650 | 26700 | 26650 | 143 |
| 553 | 20230904 | 100600 | 2665479000 | 26650 | 26700 | 26700 | 26650 | 67 |
| 554 | 20230904 | 100500 | 2663691100 | 26700 | 26700 | 26700 | 26700 | 205 |
| 555 | 20230904 | 100400 | 2658217600 | 26700 | 26700 | 26700 | 26700 | 1224 |
| 556 | 20230904 | 100300 | 2625536800 | 26700 | 26650 | 26700 | 26650 | 1122 |
| 557 | 20230904 | 100200 | 2595632550 | 26650 | 26650 | 26650 | 26600 | 377 |
| 558 | 20230904 | 100100 | 2585592000 | 26600 | 26650 | 26650 | 26600 | 1285 |
| 559 | 20230904 | 100000 | 2551409950 | 26650 | 26650 | 26700 | 26600 | 1276 |
| 560 | 20230904 | 095900 | 2517404800 | 26650 | 26650 | 26650 | 26600 | 4034 |
| 561 | 20230904 | 095800 | 2409956550 | 26650 | 26600 | 26650 | 26600 | 1001 |
| 562 | 20230904 | 095700 | 2383299200 | 26650 | 26650 | 26700 | 26650 | 2221 |
| 563 | 20230904 | 095600 | 2324075850 | 26700 | 26750 | 26750 | 26650 | 1260 |
| 564 | 20230904 | 095500 | 2290433350 | 26700 | 26700 | 26750 | 26700 | 490 |
| 565 | 20230904 | 095400 | 2277342100 | 26750 | 26700 | 26750 | 26700 | 627 |
| 566 | 20230904 | 095300 | 2260594500 | 26700 | 26700 | 26700 | 26650 | 403 |
| 567 | 20230904 | 095200 | 2249843350 | 26750 | 26700 | 26750 | 26700 | 1062 |
| 568 | 20230904 | 095100 | 2221484250 | 26700 | 26750 | 26800 | 26700 | 755 |
| 569 | 20230904 | 095000 | 2201289700 | 26750 | 26750 | 26750 | 26700 | 197 |
| 570 | 20230904 | 094900 | 2196020000 | 26750 | 26750 | 26750 | 26750 | 54 |
| 571 | 20230904 | 094800 | 2194575500 | 26750 | 26800 | 26800 | 26700 | 2488 |
| 572 | 20230904 | 094700 | 2128023500 | 26800 | 26800 | 26850 | 26800 | 2197 |
| 573 | 20230904 | 094600 | 2069088150 | 26800 | 26750 | 26800 | 26650 | 2765 |
| 574 | 20230904 | 094500 | 1995242450 | 26750 | 26800 | 26800 | 26750 | 1194 |
| 575 | 20230904 | 094400 | 1963288350 | 26800 | 26900 | 26950 | 26800 | 2224 |
| 576 | 20230904 | 094300 | 1903535650 | 26900 | 26900 | 26950 | 26850 | 4498 |
| 577 | 20230904 | 094200 | 1782555900 | 26850 | 26650 | 26900 | 26650 | 8647 |
| 578 | 20230904 | 094100 | 1551185600 | 26650 | 26650 | 26650 | 26650 | 737 |
| 579 | 20230904 | 094000 | 1531544550 | 26600 | 26600 | 26650 | 26600 | 139 |
| 580 | 20230904 | 093900 | 1527845300 | 26600 | 26600 | 26650 | 26600 | 791 |
| 581 | 20230904 | 093800 | 1506803450 | 26650 | 26650 | 26650 | 26600 | 345 |
| 582 | 20230904 | 093700 | 1497625950 | 26600 | 26600 | 26650 | 26600 | 196 |
| 583 | 20230904 | 093600 | 1492412300 | 26600 | 26650 | 26650 | 26600 | 218 |
| 584 | 20230904 | 093500 | 1486610450 | 26600 | 26650 | 26650 | 26550 | 1910 |
| 585 | 20230904 | 093400 | 1435807400 | 26650 | 26600 | 26650 | 26600 | 283 |
| 586 | 20230904 | 093300 | 1428278600 | 26600 | 26600 | 26650 | 26600 | 1611 |
| 587 | 20230904 | 093200 | 1385419600 | 26650 | 26600 | 26650 | 26600 | 704 |
| 588 | 20230904 | 093100 | 1366658250 | 26600 | 26650 | 26650 | 26600 | 42 |
| 589 | 20230904 | 093000 | 1365539350 | 26600 | 26650 | 26650 | 26600 | 64 |
| 590 | 20230904 | 092900 | 1363836750 | 26650 | 26650 | 26650 | 26650 | 716 |
| 591 | 20230904 | 092800 | 1344755350 | 26650 | 26550 | 26650 | 26550 | 351 |
| 592 | 20230904 | 092700 | 1335422500 | 26650 | 26650 | 26650 | 26500 | 3606 |
| 593 | 20230904 | 092600 | 1239582000 | 26600 | 26600 | 26600 | 26600 | 560 |
| 594 | 20230904 | 092500 | 1224686000 | 26600 | 26600 | 26600 | 26600 | 338 |
| 595 | 20230904 | 092400 | 1215695200 | 26550 | 26650 | 26700 | 26500 | 1564 |
| 596 | 20230904 | 092300 | 1174109100 | 26650 | 26700 | 26700 | 26650 | 289 |
| 597 | 20230904 | 092200 | 1166406700 | 26700 | 26700 | 26700 | 26650 | 348 |
| 598 | 20230904 | 092100 | 1157115200 | 26700 | 26750 | 26750 | 26700 | 977 |
| 599 | 20230904 | 092000 | 1131016800 | 26700 | 26700 | 26800 | 26700 | 1287 |
| 600 | 20230904 | 091900 | 1096633150 | 26650 | 26650 | 26650 | 26600 | 437 |
| 601 | 20230904 | 091800 | 1084988900 | 26650 | 26550 | 26650 | 26550 | 980 |
| 602 | 20230904 | 091700 | 1058897950 | 26600 | 26550 | 26600 | 26550 | 801 |
| 603 | 20230904 | 091600 | 1037603350 | 26600 | 26500 | 26600 | 26450 | 1483 |
| 604 | 20230904 | 091500 | 998350350 | 26400 | 26450 | 26450 | 26400 | 1865 |
| 605 | 20230904 | 091400 | 949078900 | 26500 | 26500 | 26550 | 26450 | 1299 |
| 606 | 20230904 | 091300 | 914708700 | 26500 | 26500 | 26550 | 26500 | 1675 |
| 607 | 20230904 | 091200 | 870268750 | 26550 | 26400 | 26550 | 26350 | 3516 |
| 608 | 20230904 | 091100 | 777370250 | 26400 | 26350 | 26400 | 26300 | 1425 |
| 609 | 20230904 | 091000 | 739790400 | 26400 | 26500 | 26550 | 26400 | 2099 |
| 610 | 20230904 | 090900 | 684253250 | 26550 | 26550 | 26600 | 26500 | 1532 |
| 611 | 20230904 | 090800 | 643550250 | 26550 | 26500 | 26550 | 26450 | 522 |
| 612 | 20230904 | 090700 | 629717850 | 26450 | 26450 | 26550 | 26450 | 1191 |
| 613 | 20230904 | 090600 | 598174100 | 26450 | 26300 | 26450 | 26300 | 1541 |
| 614 | 20230904 | 090500 | 557555850 | 26350 | 26300 | 26350 | 26250 | 740 |
| 615 | 20230904 | 090400 | 538081700 | 26300 | 26200 | 26350 | 26150 | 1127 |
| 616 | 20230904 | 090300 | 508511500 | 26200 | 26200 | 26250 | 26150 | 2577 |
| 617 | 20230904 | 090200 | 441019250 | 26200 | 26150 | 26300 | 26100 | 3358 |
| 618 | 20230904 | 090100 | 353105000 | 26150 | 26300 | 26300 | 26100 | 3493 |
| 619 | 20230904 | 090000 | 261759050 | 26300 | 26500 | 26500 | 26150 | 9786 |